Digimarc Corp DMRC
-37.6%vs Day 1Spinoff of Digimarc Corp (DMRC) · Pre-Acquisition Spin · Spun Oct 17, 2008
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 17, 2008 |
| Days since spinoff | 6555 days · 6552 trading-day window |
| Structure | Pre-Acquisition Spin |
| Parent | Digimarc Corp (DMRC) |
| Day-1 reaction | |
| Day 1 open | $11.50 |
| Day 1 return (open→close) | -17.8% |
| Day 1 price (close) | $9.45 |
| Day 1 range | $8.91 – $11.50 +29.1% spread |
| Day 1 low held? | Breached after 4 sessions to -54.3% below |
| Price levels | |
| Post-spin low (closing) | $4.36 on Mar 2, 2026 · 6345 days post-spin |
| Lowest traded | $4.07 on Mar 3, 2026 · 6346 days post-spin |
| Current price (Sep 25, 2026) | $4.91 |
| Returns | |
| Return vs Day 1 (close) | -37.6% |
| — range by day 1 entry theoretical bounds | -48.7% to -33.8% |
| Return vs post-spin low | +12.6% |
| First-quarter return (≈90d) | -0.1% |
| 1-year return | +57.6% |
| 3-year return | +182.4% |
| 5-year return | +118.4% |
| Annualized return (CAGR) | -2.6% |
| Versus benchmarks | |
| S&P 500 over same window | +1055.5% |
| Annualized excess vs S&P | -17.2% |
| Risk & recovery | |
| Max drawdown | -93.3% |
| Days to recover Day 1 | 13 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 22,140,000 |
| Diluted average shares the EPS denominator | 22,008,000 |
| Free float | 16,416,604 73% of shares outstanding |
| Held by institutions | 67% insiders 19.8% |
| Share count trend Mar 2025 → Mar 2026 | +2.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $700K |
| Normal volume baseline | 19,550 shares · now 7.21x |
| Day 1 volume | 12.0x normal · first week 8.5x |
| Decay | half in 11 sessions · normal by 21 |
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 | $4.90 | $5.23 | $4.88 | $4.91 | 173,700 | 16,416,604 | 0.78% | $109M | — | — |
| 2026-09-24 | $4.86 | $5.06 | $4.73 | $4.94 | 149,300 | 16,416,604 | 0.67% | $109M | — | — |
| 2026-09-23 | $5.09 | $5.20 | $4.83 | $4.93 | 126,100 | 16,416,604 | 0.57% | $109M | — | — |
| 2026-09-22 | $5.11 | $5.30 | $5.07 | $5.11 | 177,800 | 16,416,604 | 0.80% | $113M | — | — |
| 2026-09-21 | $5.06 | $5.24 | $4.91 | $5.09 | 180,100 | 16,416,604 | 0.81% | $113M | — | — |
| 2026-09-18 | $5.30 | $5.31 | $4.80 | $5.00 | 280,100 | 16,416,604 | 1.27% | $111M | — | — |
| 2026-09-17 | $4.99 | $5.48 | $4.92 | $5.33 | 167,100 | 16,416,604 | 0.75% | $118M | — | — |
| 2026-09-16 | $5.03 | $5.18 | $4.86 | $4.93 | 129,500 | 16,416,604 | 0.58% | $109M | — | — |
| 2026-09-15 | $4.98 | $5.15 | $4.75 | $5.04 | 188,400 | 16,416,604 | 0.85% | $112M | — | — |
| 2026-09-14 | $4.98 | $5.21 | $4.95 | $5.04 | 108,800 | 16,416,604 | 0.49% | $112M | — | — |
| 2026-09-11 | $5.01 | $5.23 | $4.96 | $5.00 | 132,600 | 16,416,604 | 0.60% | $111M | — | — |
| 2026-09-10 | $5.00 | $5.24 | $4.86 | $4.97 | 234,200 | 16,416,604 | 1.06% | $110M | — | — |
| 2026-09-09 | $5.23 | $5.45 | $5.08 | $5.11 | 252,100 | 16,416,604 | 1.14% | $113M | — | — |
| 2026-09-08 | $5.39 | $5.52 | $5.12 | $5.28 | 177,400 | 16,416,604 | 0.80% | $117M | — | — |
| 2026-09-04 | $5.46 | $5.47 | $5.14 | $5.31 | 75,800 | 16,416,604 | 0.34% | $118M | — | — |
| 2026-09-03 | $5.52 | $5.77 | $5.44 | $5.47 | 112,800 | 16,416,604 | 0.51% | $121M | — | — |
| 2026-09-02 | $5.50 | $5.60 | $5.26 | $5.43 | 105,900 | 16,416,604 | 0.48% | $120M | — | — |
| 2026-09-01 | $5.96 | $5.96 | $5.54 | $5.55 | 117,300 | 16,416,604 | 0.53% | $123M | — | — |
| 2026-08-31 | $6.03 | $6.44 | $5.89 | $5.98 | 88,300 | 16,416,604 | 0.40% | $132M | — | — |
| 2026-08-28 | $6.24 | $6.37 | $5.97 | $6.01 | 101,400 | 16,416,604 | 0.46% | $133M | — | — |
| 2026-08-27 | $5.92 | $6.65 | $5.92 | $6.24 | 102,300 | 16,416,604 | 0.46% | $138M | — | — |
| 2026-08-26 | $5.68 | $6.05 | $5.66 | $5.92 | 178,200 | 16,416,604 | 0.80% | $131M | — | — |
| 2026-08-25 | $6.01 | $6.10 | $5.61 | $5.81 | 130,100 | 16,416,604 | 0.59% | $129M | — | — |
| 2026-08-24 | $6.12 | $6.54 | $5.89 | $6.01 | 91,800 | 16,416,604 | 0.41% | $133M | — | — |
| 2026-08-21 | $6.62 | $6.68 | $6.02 | $6.15 | 103,200 | 16,416,604 | 0.47% | $136M | — | — |
| 2026-08-20 | $6.98 | $6.98 | $6.55 | $6.62 | 88,700 | 16,416,604 | 0.40% | $147M | — | — |
| 2026-08-19 | $7.05 | $7.33 | $6.71 | $7.06 | 135,400 | 16,416,604 | 0.61% | $156M | — | — |
| 2026-08-18 | $6.68 | $7.20 | $6.24 | $7.00 | 141,000 | 16,416,604 | 0.64% | $155M | — | — |
| 2026-08-17 | $7.53 | $7.53 | $6.67 | $6.78 | 212,100 | 16,416,604 | 0.96% | $150M | — | — |
| 2026-08-14 | $6.30 | $7.63 | $6.20 | $7.53 | 189,500 | — | 0.86% | $167M | — | — |
| 2026-08-13 | $7.49 | $7.89 | $6.72 | $7.04 | 238,600 | — | 1.08% | $156M | — | — |
| 2026-08-12 | $7.86 | $8.00 | $7.40 | $7.46 | 85,800 | — | 0.39% | $165M | — | — |
| 2026-08-11 | $7.53 | $8.10 | $7.35 | $7.69 | 65,400 | — | 0.30% | $170M | — | — |
| 2026-08-10 | $8.00 | $8.02 | $7.35 | $7.51 | 81,000 | — | 0.37% | $166M | — | — |
| 2026-08-07 | $7.86 | $8.16 | $7.83 | $7.95 | 59,000 | — | 0.27% | $176M | — | — |
| 2026-08-06 | $7.50 | $7.81 | $7.29 | $7.63 | 101,500 | — | 0.46% | $169M | — | — |
| 2026-08-05 | $7.32 | $7.54 | $6.98 | $7.47 | 100,400 | — | 0.45% | $165M | — | — |
| 2026-08-04 | $7.29 | $7.60 | $7.23 | $7.41 | 111,700 | — | 0.50% | $164M | — | — |
| 2026-08-03 | $6.58 | $7.45 | $6.58 | $7.20 | 93,000 | — | 0.42% | $159M | — | — |
| 2026-07-31 | $6.52 | $6.95 | $6.36 | $6.56 | 73,000 | — | 0.33% | $145M | — | — |
| 2026-07-30 | $6.34 | $6.62 | $6.34 | $6.52 | 96,100 | — | 0.43% | $144M | — | — |
| 2026-07-29 | $6.56 | $6.90 | $6.23 | $6.37 | 122,700 | — | 0.55% | $141M | — | — |
| 2026-07-28 | $6.10 | $6.69 | $6.05 | $6.49 | 113,800 | — | 0.51% | $144M | — | — |
| 2026-07-27 | $5.96 | $6.38 | $5.91 | $6.10 | 96,100 | — | 0.43% | $135M | — | — |
| 2026-07-24 | $5.91 | $6.11 | $5.60 | $5.95 | 125,000 | — | 0.56% | $132M | — | — |
| 2026-07-23 | $5.96 | $6.24 | $5.80 | $5.89 | 151,900 | — | 0.69% | $130M | — | — |
| 2026-07-22 | $6.37 | $6.47 | $5.85 | $6.17 | 189,500 | — | 0.86% | $137M | — | — |
| 2026-07-21 | $6.13 | $6.58 | $5.96 | $6.50 | 173,100 | — | 0.78% | $144M | — | — |
| 2026-07-20 | $5.98 | $6.28 | $5.70 | $6.08 | 129,600 | — | 0.59% | $135M | — | — |
| 2026-07-17 | $5.89 | $6.34 | $5.89 | $5.99 | 142,300 | — | 0.64% | $133M | — | — |
| 2026-07-16 | $6.59 | $6.74 | $5.90 | $6.10 | 176,600 | — | 0.80% | $135M | — | — |
| 2026-07-15 | $6.71 | $7.10 | $6.47 | $6.57 | 138,000 | — | 0.62% | $145M | — | — |
| 2026-07-14 | $6.91 | $7.12 | $6.67 | $6.71 | 113,500 | — | 0.51% | $149M | — | — |
| 2026-07-13 | $6.60 | $7.42 | $6.58 | $6.89 | 195,800 | — | 0.88% | $153M | — | — |
| 2026-07-10 | $7.07 | $7.25 | $6.55 | $6.66 | 134,200 | — | 0.61% | $147M | — | — |
| 2026-07-09 | $7.07 | $7.22 | $6.82 | $6.87 | 187,900 | — | 0.85% | $152M | — | — |
| 2026-07-08 | $6.61 | $7.37 | $6.60 | $7.08 | 274,400 | — | 1.24% | $157M | — | — |
| 2026-07-07 | $7.62 | $7.89 | $6.41 | $6.62 | 254,000 | — | 1.15% | $147M | — | — |
| 2026-07-06 | $7.97 | $8.19 | $7.53 | $7.65 | 118,400 | — | 0.53% | $169M | — | — |
| 2026-07-02 | $8.20 | $8.82 | $7.80 | $7.83 | 158,500 | — | 0.72% | $173M | — | — |
| 2026-07-01 | $8.26 | $9.20 | $8.25 | $8.31 | 138,400 | — | 0.63% | $184M | — | — |
| 2026-06-30 | $7.76 | $8.36 | $7.66 | $8.22 | 144,300 | — | 0.65% | $182M | — | — |
| 2026-06-29 | $7.80 | $8.36 | $7.59 | $7.88 | 185,200 | — | 0.84% | $174M | — | — |
| 2026-06-26 | $7.15 | $7.68 | $7.09 | $7.68 | 385,200 | — | 1.74% | $170M | — | — |
| 2026-06-25 | $7.68 | $7.74 | $7.06 | $7.21 | 244,900 | — | 1.11% | $160M | — | — |
| 2026-06-24 | $8.38 | $8.48 | $7.41 | $7.53 | 287,900 | — | 1.30% | $167M | — | — |
| 2026-06-23 | $8.40 | $8.83 | $8.15 | $8.27 | 193,400 | — | 0.87% | $183M | — | — |
| 2026-06-22 | $9.20 | $9.37 | $8.53 | $8.64 | 197,700 | — | 0.89% | $191M | — | — |
| 2026-06-18 | $9.62 | $9.80 | $9.27 | $9.58 | 304,600 | — | 1.38% | $212M | — | — |
| 2026-06-17 | $10.54 | $10.85 | $9.46 | $9.52 | 242,900 | — | 1.10% | $211M | — | — |
| 2026-06-16 | $11.44 | $11.46 | $10.45 | $10.49 | 307,000 | — | 1.39% | $232M | — | — |
| 2026-06-15 | $11.63 | $12.04 | $11.18 | $11.33 | 313,100 | — | 1.41% | $251M | — | — |
| 2026-06-12 | $11.38 | $11.77 | $11.19 | $11.31 | 129,100 | — | 0.58% | $250M | — | — |
| 2026-06-11 | $11.11 | $11.59 | $10.91 | $11.27 | 147,800 | — | 0.67% | $250M | — | — |
| 2026-06-10 | $11.32 | $12.08 | $11.25 | $11.41 | 243,600 | — | 1.10% | $253M | — | — |
| 2026-06-09 | $13.10 | $13.51 | $11.42 | $11.67 | 273,200 | — | 1.23% | $258M | — | — |
| 2026-06-08 | $13.47 | $14.35 | $13.03 | $13.34 | 238,800 | — | 1.08% | $295M | — | — |
| 2026-06-05 | $13.96 | $13.98 | $12.73 | $13.63 | 293,500 | — | 1.33% | $302M | — | — |
| 2026-06-04 | $14.14 | $15.66 | $14.14 | $14.43 | 252,700 | — | 1.14% | $319M | — | — |
| 2026-06-03 | $15.48 | $15.54 | $14.23 | $14.46 | 347,600 | — | 1.57% | $320M | — | — |
| 2026-06-02 | $16.28 | $17.47 | $15.28 | $15.47 | 338,300 | — | 1.53% | $343M | — | — |
| 2026-06-01 | $14.69 | $16.74 | $14.69 | $16.43 | 343,000 | — | 1.55% | $364M | — | — |
| 2026-05-29 | $14.91 | $15.13 | $13.81 | $14.70 | 389,500 | — | 1.76% | $325M | — | — |
| 2026-05-28 | $13.69 | $15.24 | $13.57 | $15.02 | 346,800 | — | 1.57% | $333M | — | — |
| 2026-05-27 | $12.85 | $13.60 | $12.55 | $13.43 | 245,000 | — | 1.11% | $297M | — | — |
| 2026-05-26 | $13.78 | $14.74 | $12.51 | $12.87 | 294,300 | — | 1.33% | $285M | — | — |
| 2026-05-22 | $13.50 | $14.76 | $13.50 | $13.68 | 443,400 | — | 2.00% | $303M | — | — |
| 2026-05-21 | $11.92 | $13.62 | $11.92 | $13.51 | 448,000 | — | 2.02% | $299M | — | — |
| 2026-05-20 | $9.79 | $12.10 | $9.45 | $12.05 | 405,300 | — | 1.83% | $267M | — | — |
| 2026-05-19 | $9.21 | $9.54 | $8.95 | $9.54 | 101,400 | — | 0.46% | $211M | — | — |
| 2026-05-18 | $9.75 | $10.01 | $9.25 | $9.26 | 221,600 | — | 1.00% | $205M | — | — |
| 2026-05-15 | $9.60 | $11.03 | $9.53 | $9.80 | 244,900 | — | 1.11% | $217M | — | — |
| 2026-05-14 | $10.43 | $11.00 | $9.66 | $9.83 | 278,100 | — | 1.26% | $218M | — | — |
| 2026-05-13 | $9.00 | $10.89 | $7.88 | $10.56 | 461,800 | — | 2.09% | $234M | — | — |
| 2026-05-12 | $9.01 | $9.07 | $8.42 | $8.91 | 229,400 | — | 1.04% | $197M | — | — |
| 2026-05-11 | $9.35 | $9.52 | $8.87 | $8.95 | 168,900 | — | 0.76% | $198M | — | — |
| 2026-05-08 | $8.71 | $9.73 | $8.40 | $9.36 | 370,200 | — | 1.67% | $207M | — | — |
| 2026-05-07 | $8.18 | $8.67 | $8.06 | $8.58 | 168,700 | — | 0.76% | $190M | — | — |
| 2026-05-06 | $8.02 | $8.28 | $7.52 | $8.18 | 169,300 | — | 0.76% | $181M | — | — |
| 2026-05-05 | $8.15 | $8.37 | $7.94 | $7.98 | 134,400 | — | 0.61% | $177M | — | — |
| 2026-05-04 | $7.80 | $8.38 | $7.80 | $8.20 | 127,900 | — | 0.58% | $182M | — | — |
| 2026-05-01 | $7.45 | $7.78 | $7.45 | $7.72 | 168,500 | — | 0.76% | $171M | — | — |
| 2026-04-30 | $7.09 | $7.39 | $6.88 | $7.33 | 105,500 | — | 0.48% | $162M | — | — |
| 2026-04-29 | $6.98 | $7.15 | $6.76 | $7.13 | 134,200 | — | 0.61% | $158M | — | — |
| 2026-04-28 | $7.09 | $7.21 | $6.75 | $7.07 | 71,700 | — | 0.32% | $157M | — | — |
| 2026-04-27 | $7.24 | $7.59 | $7.12 | $7.15 | 96,400 | — | 0.44% | $158M | — | — |
| 2026-04-24 | $7.01 | $7.31 | $6.66 | $7.29 | 117,100 | — | 0.53% | $161M | — | — |
| 2026-04-23 | $7.41 | $7.41 | $6.53 | $6.96 | 229,900 | — | 1.04% | $154M | — | — |
| 2026-04-22 | $7.84 | $8.08 | $7.56 | $7.58 | 285,800 | — | 1.29% | $168M | — | — |
| 2026-04-21 | $7.76 | $8.24 | $7.61 | $7.71 | 348,900 | — | 1.58% | $171M | — | — |
| 2026-04-20 | $7.24 | $7.78 | $7.12 | $7.76 | 169,600 | — | 0.77% | $172M | — | — |
| 2026-04-17 | $6.89 | $7.25 | $6.64 | $7.16 | 157,200 | — | 0.71% | $159M | — | — |
| 2026-04-16 | $6.74 | $6.90 | $6.52 | $6.79 | 116,600 | — | 0.53% | $150M | — | — |
| 2026-04-15 | $6.44 | $6.65 | $6.35 | $6.59 | 257,700 | — | 1.16% | $146M | — | — |
| 2026-04-14 | $6.43 | $6.62 | $6.30 | $6.40 | 159,300 | — | 0.72% | $142M | — | — |
| 2026-04-13 | $5.65 | $6.39 | $5.57 | $6.38 | 146,900 | — | 0.66% | $141M | — | — |
| 2026-04-10 | $6.25 | $6.45 | $5.55 | $5.65 | 250,600 | — | 1.13% | $125M | — | — |
| 2026-04-09 | $6.18 | $6.29 | $5.89 | $6.27 | 222,600 | — | 1.01% | $139M | — | — |
| 2026-04-08 | $6.40 | $6.55 | $6.18 | $6.26 | 194,700 | — | 0.88% | $139M | — | — |
| 2026-04-07 | $6.05 | $6.50 | $5.98 | $6.21 | 226,500 | — | 1.02% | $137M | — | — |
| 2026-04-06 | $5.74 | $6.33 | $5.68 | $6.12 | 258,800 | — | 1.17% | $135M | — | — |
| 2026-04-02 | $5.00 | $5.70 | $4.80 | $5.69 | 150,500 | — | 0.68% | $126M | — | — |
| 2026-04-01 | $4.98 | $5.13 | $4.69 | $5.06 | 239,800 | — | 1.08% | $112M | — | — |
| 2026-03-31 | $4.59 | $4.98 | $4.55 | $4.91 | 216,900 | — | 0.98% | $109M | — | — |
| 2026-03-30 | $4.55 | $4.55 | $4.27 | $4.49 | 191,100 | — | 0.87% | $98M | — | — |
| 2026-03-27 | $4.53 | $4.57 | $4.32 | $4.47 | 191,100 | — | 0.87% | $98M | — | — |
| 2026-03-26 | $4.51 | $4.98 | $4.50 | $4.66 | 210,400 | — | 0.96% | $102M | — | — |
| 2026-03-25 | $4.44 | $4.74 | $4.38 | $4.58 | 234,800 | — | 1.07% | $100M | — | — |
| 2026-03-24 | $4.95 | $5.12 | $4.36 | $4.36 | 377,500 | — | 1.72% | $95M | — | — |
| 2026-03-23 | $5.52 | $5.52 | $4.75 | $5.08 | 371,200 | — | 1.69% | $111M | — | — |
| 2026-03-20 | $5.55 | $5.55 | $5.23 | $5.33 | 338,300 | — | 1.54% | $117M | — | — |
| 2026-03-19 | $5.80 | $5.99 | $5.29 | $5.57 | 262,200 | — | 1.20% | $122M | — | — |
| 2026-03-18 | $6.15 | $6.15 | $5.79 | $5.81 | 214,100 | — | 0.98% | $127M | — | — |
| 2026-03-17 | $6.25 | $6.70 | $6.08 | $6.23 | 252,400 | — | 1.15% | $136M | — | — |
| 2026-03-16 | $6.50 | $6.55 | $6.00 | $6.19 | 226,200 | — | 1.03% | $136M | — | — |
| 2026-03-13 | $6.62 | $6.75 | $5.90 | $6.53 | 421,200 | — | 1.92% | $143M | — | — |
| 2026-03-12 | $5.88 | $6.97 | $5.40 | $6.64 | 690,200 | — | 3.15% | $145M | — | — |
| 2026-03-11 | $5.23 | $5.64 | $5.21 | $5.62 | 277,200 | — | 1.27% | $123M | — | — |
| 2026-03-10 | $5.18 | $5.55 | $4.98 | $5.28 | 205,700 | — | 0.94% | $116M | — | — |
| 2026-03-09 | $5.28 | $5.41 | $4.91 | $5.16 | 219,500 | — | 1.00% | $113M | — | — |
| 2026-03-06 | $4.84 | $5.56 | $4.84 | $5.34 | 266,300 | — | 1.22% | $117M | — | — |
| 2026-03-05 | $4.60 | $5.09 | $4.57 | $5.00 | 271,200 | — | 1.24% | $110M | — | — |
| 2026-03-04 | $4.49 | $4.75 | $4.32 | $4.68 | 229,600 | — | 1.05% | $102M | — | — |
| 2026-03-03 | $4.18 | $4.60 | $4.07 | $4.42 | 266,800 | — | 1.22% | $97M | — | — |
| 2026-03-02 | $4.25 | $4.39 | $4.11 | $4.36 | 244,900 | — | 1.12% | $95M | — | — |
| 2026-02-27 | $4.54 | $4.58 | $4.25 | $4.41 | 305,900 | — | 1.40% | $97M | — | — |
| 2026-02-26 | $4.47 | $4.84 | $4.40 | $4.73 | 307,600 | — | 1.40% | $104M | — | — |
| 2026-02-25 | $4.76 | $4.79 | $4.44 | $4.46 | 290,300 | — | 1.33% | $98M | — | — |
| 2026-02-24 | $4.54 | $4.76 | $4.34 | $4.71 | 210,300 | — | 0.96% | $103M | — | — |
| 2026-02-23 | $4.81 | $4.81 | $4.32 | $4.54 | 341,300 | — | 1.56% | $99M | — | — |
| 2026-02-20 | $4.94 | $5.24 | $4.74 | $4.85 | 237,400 | — | 1.08% | $106M | — | — |
| 2026-02-19 | $4.86 | $5.04 | $4.72 | $5.02 | 185,300 | — | 0.85% | $110M | — | — |
| 2026-02-18 | $4.80 | $5.00 | $4.59 | $4.95 | 210,500 | — | 0.96% | $108M | — | — |
| 2026-02-17 | $4.83 | $4.90 | $4.53 | $4.82 | 260,400 | — | 1.19% | $106M | — | — |
| 2026-02-13 | $5.05 | $5.14 | $4.74 | $4.86 | 243,500 | — | 1.11% | $106M | — | — |
| 2026-02-12 | $5.19 | $5.26 | $4.84 | $5.05 | 192,800 | — | 0.88% | $111M | — | — |
| 2026-02-11 | $5.40 | $5.40 | $4.91 | $5.19 | 201,500 | — | 0.92% | $114M | — | — |
| 2026-02-10 | $5.57 | $5.91 | $5.31 | $5.37 | 265,600 | — | 1.21% | $118M | — | — |
| 2026-02-09 | $5.40 | $5.58 | $5.31 | $5.56 | 148,300 | — | 0.68% | $122M | — | — |
| 2026-02-06 | $5.30 | $5.47 | $5.02 | $5.41 | 197,300 | — | 0.90% | $118M | — | — |
| 2026-02-05 | $5.43 | $5.52 | $5.06 | $5.11 | 293,800 | — | 1.34% | $112M | — | — |
| 2026-02-04 | $5.47 | $5.72 | $5.31 | $5.58 | 271,600 | — | 1.24% | $122M | — | — |
| 2026-02-03 | $6.03 | $6.03 | $5.39 | $5.51 | 286,500 | — | 1.31% | $121M | — | — |
| 2026-02-02 | $6.09 | $6.28 | $5.94 | $5.99 | 257,800 | — | 1.18% | $131M | — | — |
| 2026-01-30 | $6.09 | $6.17 | $5.81 | $6.13 | 172,400 | — | 0.79% | $134M | — | — |
| 2026-01-29 | $6.23 | $6.23 | $5.86 | $6.02 | 184,800 | — | 0.84% | $132M | — | — |
| 2026-01-28 | $6.19 | $6.42 | $6.14 | $6.33 | 193,400 | — | 0.88% | $139M | — | — |
| 2026-01-27 | $6.19 | $6.24 | $5.83 | $6.14 | 200,700 | — | 0.92% | $134M | — | — |
| 2026-01-26 | $6.35 | $6.43 | $6.13 | $6.15 | 180,800 | — | 0.83% | $135M | — | — |
| 2026-01-23 | $6.47 | $6.58 | $6.27 | $6.35 | 170,000 | — | 0.78% | $139M | — | — |
| 2026-01-22 | $5.89 | $6.66 | $5.85 | $6.50 | 302,500 | — | 1.38% | $142M | — | — |
| 2026-01-21 | $5.87 | $5.95 | $5.53 | $5.79 | 567,700 | — | 2.59% | $127M | — | — |
| 2026-01-20 | $6.14 | $6.26 | $5.75 | $5.79 | 215,400 | — | 0.98% | $127M | — | — |
| 2026-01-16 | $6.41 | $6.53 | $6.17 | $6.37 | 119,400 | — | 0.55% | $140M | — | — |
| 2026-01-15 | $6.44 | $6.72 | $6.37 | $6.39 | 193,800 | — | 0.88% | $140M | — | — |
| 2026-01-14 | $6.36 | $6.49 | $6.11 | $6.44 | 313,400 | — | 1.43% | $141M | — | — |
| 2026-01-13 | $6.89 | $6.93 | $6.33 | $6.36 | 180,000 | — | 0.82% | $139M | — | — |
| 2026-01-12 | $6.55 | $6.99 | $6.48 | $6.91 | 262,000 | — | 1.20% | $151M | — | — |
| 2026-01-09 | $6.64 | $6.78 | $6.45 | $6.61 | 200,100 | — | 0.91% | $145M | — | — |
| 2026-01-08 | $6.83 | $6.91 | $6.52 | $6.60 | 207,100 | — | 0.95% | $145M | — | — |
| 2026-01-07 | $7.03 | $7.24 | $6.86 | $6.90 | 235,200 | — | 1.07% | $151M | — | — |
| 2026-01-06 | $6.66 | $7.10 | $6.62 | $7.04 | 251,700 | — | 1.15% | $154M | — | — |
| 2026-01-05 | $6.30 | $6.93 | $6.30 | $6.70 | 251,200 | — | 1.15% | $147M | — | — |
| 2026-01-02 | $6.62 | $6.73 | $6.22 | $6.32 | 241,500 | — | 1.10% | $138M | — | — |
| 2025-12-31 | $6.55 | $6.77 | $6.53 | $6.56 | 244,800 | — | 1.12% | $144M | — | — |
| 2025-12-30 | $6.70 | $6.85 | $6.47 | $6.51 | 213,000 | — | 0.98% | $142M | — | — |
| 2025-12-29 | $6.76 | $7.00 | $6.54 | $6.71 | 212,200 | — | 0.98% | $146M | — | — |
| 2025-12-26 | $6.97 | $7.05 | $6.75 | $6.83 | 291,100 | — | 1.34% | $149M | — | — |
| 2025-12-24 | $6.83 | $7.00 | $6.65 | $7.00 | 233,400 | — | 1.07% | $152M | — | — |
| 2025-12-23 | $8.03 | $8.10 | $6.51 | $6.87 | 730,500 | — | 3.36% | $149M | — | — |
| 2025-12-22 | $8.18 | $8.61 | $8.09 | $8.12 | 140,600 | — | 0.65% | $177M | — | — |
| 2025-12-19 | $7.89 | $8.16 | $7.79 | $8.10 | 269,800 | — | 1.24% | $176M | — | — |
| 2025-12-18 | $8.02 | $8.12 | $7.82 | $7.88 | 145,700 | — | 0.67% | $171M | — | — |
| 2025-12-17 | $8.20 | $8.27 | $7.84 | $7.94 | 144,600 | — | 0.66% | $173M | — | — |
| 2025-12-16 | $7.97 | $8.17 | $7.78 | $8.14 | 179,100 | — | 0.82% | $177M | — | — |
| 2025-12-15 | $8.74 | $8.74 | $7.64 | $8.00 | 212,100 | — | 0.98% | $174M | — | — |
| 2025-12-12 | $9.11 | $9.23 | $8.59 | $8.69 | 128,000 | — | 0.59% | $189M | — | — |
| 2025-12-11 | $9.52 | $9.54 | $8.80 | $9.11 | 159,900 | — | 0.74% | $198M | — | — |
| 2025-12-10 | $9.08 | $9.64 | $9.07 | $9.54 | 132,600 | — | 0.61% | $208M | — | — |
| 2025-12-09 | $8.85 | $9.29 | $8.85 | $9.15 | 106,000 | — | 0.49% | $199M | — | — |
| 2025-12-08 | $8.99 | $9.06 | $8.68 | $8.92 | 84,000 | — | 0.39% | $194M | — | — |
| 2025-12-05 | $8.84 | $9.16 | $8.65 | $8.89 | 143,800 | — | 0.66% | $193M | — | — |
| 2025-12-04 | $8.55 | $8.96 | $8.39 | $8.84 | 151,500 | — | 0.70% | $192M | — | — |
| 2025-12-03 | $7.96 | $8.59 | $7.80 | $8.52 | 93,600 | — | 0.43% | $185M | — | — |
| 2025-12-02 | $7.66 | $8.09 | $7.58 | $7.94 | 105,700 | — | 0.49% | $173M | — | — |
| 2025-12-01 | $7.85 | $7.94 | $7.57 | $7.59 | 123,200 | — | 0.57% | $165M | — | — |
| 2025-11-28 | $8.11 | $8.25 | $7.96 | $8.01 | 42,800 | — | 0.20% | $174M | — | — |
| 2025-11-26 | $7.84 | $8.13 | $7.68 | $8.10 | 113,800 | — | 0.52% | $176M | — | — |
| 2025-11-25 | $7.16 | $7.85 | $7.06 | $7.84 | 153,400 | — | 0.71% | $171M | — | — |
| 2025-11-24 | $6.95 | $7.22 | $6.67 | $7.14 | 270,700 | — | 1.24% | $155M | — | — |
| 2025-11-21 | $6.57 | $6.99 | $6.35 | $6.92 | 174,100 | — | 0.80% | $151M | — | — |
| 2025-11-20 | $7.14 | $7.19 | $6.59 | $6.60 | 161,100 | — | 0.74% | $144M | — | — |
| 2025-11-19 | $7.32 | $8.34 | $6.91 | $6.92 | 123,400 | — | 0.57% | $151M | — | — |
| 2025-11-18 | $6.99 | $7.41 | $6.80 | $7.32 | 193,200 | — | 0.89% | $159M | — | — |
| 2025-11-17 | $7.68 | $7.94 | $7.17 | $7.27 | 209,900 | — | 0.97% | $158M | — | — |
| 2025-11-14 | $7.69 | $7.91 | $7.57 | $7.77 | 107,600 | — | 0.49% | $169M | — | — |
| 2025-11-13 | $8.19 | $8.27 | $7.72 | $7.86 | 233,700 | — | 1.07% | $171M | — | — |
| 2025-11-12 | $8.29 | $8.55 | $8.22 | $8.29 | 96,700 | — | 0.44% | $180M | — | — |
| 2025-11-11 | $8.10 | $8.34 | $7.98 | $8.27 | 140,800 | — | 0.65% | $180M | — | — |
| 2025-11-10 | $8.69 | $8.69 | $7.98 | $8.18 | 187,000 | — | 0.86% | $178M | — | — |
| 2025-11-07 | $8.22 | $8.34 | $7.81 | $8.30 | 198,800 | — | 0.91% | $181M | — | — |
| 2025-11-06 | $8.91 | $9.02 | $8.29 | $8.31 | 182,400 | — | 0.84% | $181M | — | — |
| 2025-11-05 | $9.28 | $9.43 | $8.97 | $9.04 | 153,100 | — | 0.70% | $197M | — | — |
| 2025-11-04 | $9.59 | $9.89 | $9.08 | $9.28 | 213,800 | — | 0.98% | $202M | — | — |
| 2025-11-03 | $9.77 | $10.42 | $9.63 | $9.97 | 254,500 | — | 1.17% | $217M | — | — |
| 2025-10-31 | $8.77 | $9.82 | $7.93 | $9.73 | 344,300 | — | 1.58% | $212M | — | — |
| 2025-10-30 | $9.39 | $9.56 | $9.19 | $9.34 | 163,000 | — | 0.75% | $203M | — | — |
| 2025-10-29 | $9.68 | $10.07 | $9.34 | $9.39 | 197,400 | — | 0.91% | $204M | — | — |
| 2025-10-28 | $9.78 | $9.93 | $9.55 | $9.67 | 93,300 | — | 0.43% | $210M | — | — |
| 2025-10-27 | $10.14 | $10.19 | $9.73 | $9.77 | 91,500 | — | 0.42% | $213M | — | — |
| 2025-10-24 | $10.01 | $10.43 | $9.94 | $10.10 | 153,300 | — | 0.70% | $220M | — | — |
| 2025-10-23 | $9.43 | $9.78 | $9.24 | $9.75 | 157,700 | — | 0.73% | $212M | — | — |
| 2025-10-22 | $9.97 | $9.99 | $9.18 | $9.43 | 176,800 | — | 0.81% | $205M | — | — |
| 2025-10-21 | $9.31 | $10.06 | $9.29 | $9.98 | 166,500 | — | 0.77% | $217M | — | — |
| 2025-10-20 | $8.68 | $9.33 | $8.68 | $9.33 | 132,600 | — | 0.61% | $203M | — | — |
| 2025-10-17 | $8.06 | $8.63 | $8.06 | $8.60 | 422,800 | — | 1.94% | $187M | — | — |
| 2025-10-16 | $8.82 | $8.90 | $8.11 | $8.17 | 177,300 | — | 0.82% | $178M | — | — |
| 2025-10-15 | $9.11 | $9.43 | $8.54 | $8.74 | 128,800 | — | 0.59% | $190M | — | — |
| 2025-10-14 | $8.52 | $9.22 | $8.40 | $8.97 | 141,600 | — | 0.65% | $195M | — | — |
| 2025-10-13 | $8.69 | $8.83 | $8.45 | $8.78 | 132,700 | — | 0.61% | $191M | — | — |
| 2025-10-10 | $9.36 | $9.48 | $8.15 | $8.24 | 181,000 | — | 0.83% | $179M | — | — |
| 2025-10-09 | $9.59 | $9.60 | $9.34 | $9.37 | 89,900 | — | 0.41% | $204M | — | — |
| 2025-10-08 | $9.43 | $9.77 | $9.42 | $9.60 | 101,700 | — | 0.47% | $209M | — | — |
| 2025-10-07 | $9.77 | $9.98 | $9.41 | $9.42 | 145,600 | — | 0.67% | $205M | — | — |
| 2025-10-06 | $9.82 | $10.27 | $9.69 | $9.84 | 137,000 | — | 0.63% | $214M | — | — |
| 2025-10-03 | $9.69 | $10.05 | $9.65 | $9.69 | 104,900 | — | 0.48% | $211M | — | — |
| 2025-10-02 | $9.87 | $9.91 | $9.62 | $9.62 | 118,000 | — | 0.54% | $209M | — | — |
| 2025-10-01 | $9.71 | $9.89 | $9.53 | $9.82 | 187,800 | — | 0.86% | $214M | — | — |
| 2025-09-30 | $10.08 | $10.17 | $9.59 | $9.77 | 207,400 | — | 0.95% | $213M | — | — |
| 2025-09-29 | $9.97 | $10.14 | $9.83 | $10.09 | 129,500 | — | 0.60% | $219M | — | — |
| 2025-09-26 | $9.66 | $9.87 | $9.54 | $9.83 | 109,300 | — | 0.50% | $213M | — | — |
| 2025-09-25 | $9.75 | $9.93 | $9.52 | $9.66 | 81,800 | — | 0.38% | $209M | — | — |
| 2025-09-24 | $10.09 | $10.23 | $9.77 | $9.91 | 114,000 | — | 0.53% | $215M | — | — |
| 2025-09-23 | $10.69 | $10.77 | $10.05 | $10.08 | 122,100 | — | 0.56% | $218M | — | — |
| 2025-09-22 | $10.40 | $10.65 | $10.21 | $10.57 | 128,900 | — | 0.60% | $229M | — | — |
| 2025-09-19 | $10.71 | $10.85 | $10.43 | $10.46 | 302,200 | — | 1.40% | $227M | — | — |
| 2025-09-18 | $10.42 | $10.76 | $10.19 | $10.71 | 168,300 | — | 0.78% | $232M | — | — |
| 2025-09-17 | $10.15 | $10.68 | $9.95 | $10.31 | 311,600 | — | 1.44% | $223M | — | — |
| 2025-09-16 | $9.97 | $10.20 | $9.71 | $10.17 | 205,700 | — | 0.95% | $220M | — | — |
| 2025-09-15 | $9.48 | $10.07 | $9.43 | $9.96 | 199,000 | — | 0.92% | $216M | — | — |
| 2025-09-12 | $9.10 | $9.46 | $8.84 | $9.40 | 191,100 | — | 0.88% | $204M | — | — |
| 2025-09-11 | $9.29 | $9.37 | $8.99 | $9.14 | 202,200 | — | 0.93% | $198M | — | — |
| 2025-09-10 | $8.90 | $9.62 | $8.81 | $9.36 | 448,400 | — | 2.07% | $203M | — | — |
| 2025-09-09 | $8.58 | $8.97 | $8.39 | $8.93 | 359,400 | — | 1.66% | $193M | — | — |
| 2025-09-08 | $8.43 | $8.65 | $8.21 | $8.58 | 130,800 | — | 0.60% | $186M | — | — |
| 2025-09-05 | $8.21 | $8.54 | $8.05 | $8.34 | 153,900 | — | 0.71% | $181M | — | — |
| 2025-09-04 | $7.88 | $8.18 | $7.77 | $8.09 | 186,500 | — | 0.86% | $175M | — | — |
| 2025-09-03 | $7.94 | $8.13 | $7.77 | $7.89 | 278,600 | — | 1.29% | $171M | — | — |
| 2025-09-02 | $8.45 | $8.78 | $7.92 | $7.94 | 344,100 | — | 1.59% | $172M | — | — |
| 2025-08-29 | $8.45 | $8.85 | $8.45 | $8.66 | 165,100 | — | 0.76% | $188M | — | — |
| 2025-08-28 | $8.46 | $8.93 | $8.46 | $8.53 | 178,900 | — | 0.83% | $185M | — | — |
| 2025-08-27 | $8.36 | $8.58 | $8.26 | $8.44 | 130,200 | — | 0.60% | $183M | — | — |
| 2025-08-26 | $8.35 | $8.49 | $8.21 | $8.41 | 192,000 | — | 0.89% | $182M | — | — |
| 2025-08-25 | $8.75 | $8.83 | $8.28 | $8.31 | 179,300 | — | 0.83% | $180M | — | — |
| 2025-08-22 | $8.29 | $8.90 | $8.15 | $8.81 | 263,000 | — | 1.21% | $191M | — | — |
| 2025-08-21 | $8.06 | $8.39 | $7.93 | $8.23 | 218,000 | — | 1.01% | $178M | — | — |
| 2025-08-20 | $8.75 | $8.75 | $8.07 | $8.14 | 310,300 | — | 1.43% | $176M | — | — |
| 2025-08-19 | $9.22 | $9.26 | $8.69 | $8.80 | 284,900 | — | 1.32% | $191M | — | — |
| 2025-08-18 | $8.81 | $9.57 | $8.65 | $9.26 | 436,500 | — | 2.02% | $201M | — | — |
| 2025-08-15 | $10.51 | $10.51 | $7.83 | $8.81 | 1,177,900 | — | 5.44% | $191M | — | — |
| 2025-08-14 | $11.43 | $11.71 | $10.92 | $11.03 | 232,000 | — | 1.07% | $239M | — | — |
| 2025-08-13 | $11.73 | $11.93 | $11.51 | $11.62 | 166,800 | — | 0.77% | $252M | — | — |
| 2025-08-12 | $11.13 | $11.53 | $10.91 | $11.51 | 160,100 | — | 0.74% | $249M | — | — |
| 2025-08-11 | $11.26 | $11.45 | $10.98 | $11.01 | 119,500 | — | 0.55% | $238M | — | — |
| 2025-08-08 | $11.58 | $11.79 | $11.19 | $11.22 | 104,600 | — | 0.48% | $243M | — | — |
| 2025-08-07 | $12.26 | $12.75 | $11.40 | $11.59 | 148,800 | — | 0.69% | $251M | — | — |
| 2025-08-06 | $12.04 | $12.21 | $11.70 | $12.08 | 124,600 | — | 0.58% | $262M | — | — |
| 2025-08-05 | $12.03 | $12.11 | $11.75 | $12.01 | 113,700 | — | 0.53% | $260M | — | — |
| 2025-08-04 | $11.48 | $12.66 | $11.42 | $11.83 | 128,500 | — | 0.59% | $256M | — | — |
| 2025-08-01 | $11.71 | $11.78 | $11.34 | $11.35 | 139,700 | — | 0.65% | $246M | — | — |
| 2025-07-31 | $11.72 | $12.31 | $11.46 | $11.94 | 136,700 | — | 0.63% | $259M | — | — |
| 2025-07-30 | $12.25 | $12.50 | $11.78 | $11.78 | 163,500 | — | 0.75% | $255M | — | — |
| 2025-07-29 | $12.74 | $12.80 | $12.20 | $12.27 | 113,000 | — | 0.52% | $266M | — | — |
| 2025-07-28 | $12.20 | $12.97 | $12.05 | $12.60 | 150,300 | — | 0.69% | $273M | — | — |
| 2025-07-25 | $12.25 | $12.32 | $12.10 | $12.17 | 85,600 | — | 0.40% | $264M | — | — |
| 2025-07-24 | $12.62 | $12.65 | $12.22 | $12.25 | 91,100 | — | 0.42% | $265M | — | — |
| 2025-07-23 | $12.68 | $12.88 | $12.35 | $12.72 | 112,200 | — | 0.52% | $275M | — | — |
| 2025-07-22 | $12.38 | $12.70 | $12.21 | $12.54 | 107,200 | — | 0.49% | $272M | — | — |
| 2025-07-21 | $12.73 | $13.08 | $12.40 | $12.44 | 125,700 | — | 0.58% | $269M | — | — |
| 2025-07-18 | $13.17 | $13.19 | $12.71 | $12.73 | 117,300 | — | 0.54% | $276M | — | — |
| 2025-07-17 | $13.08 | $13.28 | $12.90 | $13.03 | 95,700 | — | 0.44% | $282M | — | — |
| 2025-07-16 | $13.04 | $13.25 | $12.67 | $12.97 | 115,800 | — | 0.53% | $281M | — | — |
| 2025-07-15 | $12.95 | $13.00 | $12.58 | $12.90 | 146,600 | — | 0.68% | $279M | — | — |
| 2025-07-14 | $12.61 | $12.88 | $12.57 | $12.83 | 61,300 | — | 0.28% | $278M | — | — |
| 2025-07-11 | $12.87 | $12.88 | $12.56 | $12.68 | 108,400 | — | 0.50% | $275M | — | — |
| 2025-07-10 | $13.43 | $13.44 | $13.02 | $13.06 | 257,700 | — | 1.19% | $283M | — | — |
| 2025-07-09 | $13.13 | $13.76 | $13.01 | $13.39 | 364,800 | — | 1.68% | $290M | — | — |
| 2025-07-08 | $13.21 | $13.45 | $13.03 | $13.06 | 114,600 | — | 0.53% | $283M | — | — |
| 2025-07-07 | $13.51 | $13.60 | $13.00 | $13.06 | 136,800 | — | 0.63% | $283M | — | — |
| 2025-07-03 | $13.52 | $14.01 | $13.38 | $13.70 | 54,600 | — | 0.25% | $297M | — | — |
| 2025-07-02 | $13.50 | $13.99 | $13.04 | $13.53 | 141,200 | — | 0.65% | $293M | — | — |
| 2025-07-01 | $13.10 | $13.97 | $13.06 | $13.57 | 114,600 | — | 0.53% | $294M | — | — |
| 2025-06-30 | $13.32 | $13.75 | $12.83 | $13.21 | 140,500 | — | 0.65% | $286M | — | — |
| 2025-06-27 | $13.24 | $13.40 | $12.89 | $13.19 | 247,500 | — | 1.15% | $284M | — | — |
| 2025-06-26 | $12.82 | $13.24 | $12.69 | $13.20 | 78,300 | — | 0.36% | $284M | — | — |
| 2025-06-25 | $13.25 | $13.25 | $12.80 | $12.80 | 110,400 | — | 0.51% | $276M | — | — |
| 2025-06-24 | $13.05 | $13.23 | $12.80 | $13.11 | 132,600 | — | 0.62% | $282M | — | — |
| 2025-06-23 | $12.50 | $13.04 | $12.07 | $12.84 | 106,400 | — | 0.49% | $277M | — | — |
| 2025-06-20 | $12.98 | $13.05 | $12.51 | $12.64 | 175,300 | — | 0.81% | $272M | — | — |
| 2025-06-18 | $12.77 | $12.90 | $12.53 | $12.82 | 116,900 | — | 0.54% | $276M | — | — |
| 2025-06-17 | $12.76 | $12.99 | $12.54 | $12.78 | 142,900 | — | 0.66% | $275M | — | — |
| 2025-06-16 | $12.67 | $12.98 | $12.40 | $12.94 | 86,700 | — | 0.40% | $279M | — | — |
| 2025-06-13 | $12.80 | $13.14 | $12.45 | $12.52 | 126,400 | — | 0.59% | $270M | — | — |
| 2025-06-12 | $13.30 | $13.66 | $13.17 | $13.27 | 135,400 | — | 0.63% | $286M | — | — |
| 2025-06-11 | $14.00 | $14.28 | $13.39 | $13.45 | 151,300 | — | 0.70% | $290M | — | — |
| 2025-06-10 | $13.51 | $13.81 | $13.14 | $13.78 | 144,200 | — | 0.67% | $297M | — | — |
| 2025-06-09 | $13.61 | $13.99 | $13.30 | $13.40 | 137,800 | — | 0.64% | $289M | — | — |
| 2025-06-06 | $14.16 | $14.52 | $13.18 | $13.41 | 195,100 | — | 0.91% | $289M | — | — |
| 2025-06-05 | $14.41 | $14.64 | $13.66 | $13.81 | 189,000 | — | 0.88% | $298M | — | — |
| 2025-06-04 | $13.70 | $14.36 | $13.54 | $14.34 | 158,800 | — | 0.74% | $309M | — | — |
| 2025-06-03 | $13.17 | $13.75 | $13.02 | $13.73 | 151,600 | — | 0.70% | $296M | — | — |
| 2025-06-02 | $13.11 | $13.59 | $12.81 | $13.16 | 157,400 | — | 0.73% | $284M | — | — |
| 2025-05-30 | $13.05 | $13.14 | $12.64 | $13.08 | 584,300 | — | 2.71% | $282M | — | — |
| 2025-05-29 | $13.16 | $13.19 | $12.67 | $13.09 | 183,800 | — | 0.85% | $282M | — | — |
| 2025-05-28 | $12.95 | $13.29 | $12.50 | $13.11 | 170,100 | — | 0.79% | $282M | — | — |
| 2025-05-27 | $12.74 | $13.02 | $12.49 | $12.88 | 143,900 | — | 0.67% | $278M | — | — |
| 2025-05-23 | $12.33 | $12.52 | $12.10 | $12.45 | 166,900 | — | 0.77% | $268M | — | — |
| 2025-05-22 | $12.50 | $12.90 | $12.49 | $12.60 | 127,400 | — | 0.59% | $272M | — | — |
| 2025-05-21 | $13.08 | $13.08 | $12.50 | $12.50 | 138,700 | — | 0.64% | $269M | — | — |
| 2025-05-20 | $13.18 | $13.38 | $12.99 | $13.23 | 136,700 | — | 0.63% | $285M | — | — |
| 2025-05-19 | $12.96 | $13.17 | $12.87 | $13.13 | 108,600 | — | 0.50% | $283M | — | — |
| 2025-05-16 | $13.46 | $13.74 | $13.16 | $13.34 | 138,800 | — | 0.64% | $287M | — | — |
| 2025-05-15 | $13.48 | $13.52 | $13.06 | $13.45 | 137,500 | — | 0.64% | $290M | — | — |
| 2025-05-14 | $13.44 | $13.56 | $12.94 | $13.49 | 146,600 | — | 0.68% | $291M | — | — |
| 2025-05-13 | $13.06 | $13.71 | $13.06 | $13.49 | 139,900 | — | 0.65% | $291M | — | — |
| 2025-05-12 | $13.44 | $13.72 | $13.00 | $13.49 | 239,100 | — | 1.11% | $291M | — | — |
| 2025-05-09 | $13.53 | $13.99 | $12.54 | $12.62 | 246,000 | — | 1.14% | $272M | — | — |
| 2025-05-08 | $13.07 | $13.58 | $12.85 | $13.42 | 152,700 | — | 0.71% | $289M | — | — |
| 2025-05-07 | $12.49 | $13.23 | $12.49 | $12.89 | 242,900 | — | 1.13% | $278M | — | — |
| 2025-05-06 | $12.57 | $13.03 | $11.76 | $12.48 | 459,900 | — | 2.13% | $269M | — | — |
| 2025-05-05 | $13.58 | $14.27 | $13.36 | $13.74 | 230,200 | — | 1.07% | $296M | — | — |
| 2025-05-02 | $13.18 | $14.17 | $13.18 | $13.76 | 186,700 | — | 0.87% | $297M | — | — |
| 2025-05-01 | $13.30 | $13.66 | $13.09 | $13.28 | 164,900 | — | 0.77% | $286M | — | — |
| 2025-04-30 | $13.25 | $13.25 | $12.67 | $13.09 | 251,200 | — | 1.17% | $282M | — | — |
| 2025-04-29 | $12.83 | $13.71 | $12.61 | $13.61 | 208,100 | — | 0.97% | $293M | — | — |
| 2025-04-28 | $13.03 | $13.24 | $12.61 | $12.90 | 110,300 | — | 0.51% | $278M | — | — |
| 2025-04-25 | $13.13 | $13.33 | $12.66 | $12.98 | 166,200 | — | 0.77% | $280M | — | — |
| 2025-04-24 | $12.43 | $13.32 | $12.43 | $13.25 | 178,100 | — | 0.83% | $286M | — | — |
| 2025-04-23 | $12.16 | $12.72 | $12.01 | $12.36 | 293,800 | — | 1.36% | $266M | — | — |
| 2025-04-22 | $11.45 | $11.72 | $11.20 | $11.64 | 255,800 | — | 1.19% | $251M | — | — |
| 2025-04-21 | $11.37 | $11.39 | $10.88 | $11.22 | 189,600 | — | 0.88% | $242M | — | — |
| 2025-04-17 | $11.50 | $11.76 | $11.27 | $11.59 | 178,400 | — | 0.83% | $250M | — | — |
| 2025-04-16 | $11.85 | $11.95 | $11.23 | $11.48 | 155,700 | — | 0.72% | $247M | — | — |
| 2025-04-15 | $11.54 | $12.00 | $11.49 | $11.96 | 195,100 | — | 0.91% | $258M | — | — |
| 2025-04-14 | $11.87 | $12.19 | $11.28 | $11.59 | 176,700 | — | 0.82% | $250M | — | — |
| 2025-04-11 | $11.51 | $11.64 | $11.02 | $11.54 | 145,100 | — | 0.67% | $249M | — | — |
| 2025-04-10 | $12.07 | $12.19 | $11.34 | $11.63 | 239,600 | — | 1.11% | $251M | — | — |
| 2025-04-09 | $10.55 | $12.73 | $10.51 | $12.65 | 342,800 | — | 1.59% | $273M | — | — |
| 2025-04-08 | $11.88 | $11.88 | $10.44 | $10.66 | 423,300 | — | 1.96% | $230M | — | — |
| 2025-04-07 | $11.05 | $12.36 | $10.80 | $11.29 | 386,500 | — | 1.79% | $243M | — | — |
| 2025-04-04 | $11.93 | $12.46 | $11.35 | $11.57 | 397,500 | — | 1.84% | $249M | — | — |
| 2025-04-03 | $12.20 | $12.68 | $12.20 | $12.32 | 273,900 | — | 1.27% | $265M | — | — |
| 2025-04-02 | $12.74 | $13.32 | $12.74 | $13.14 | 172,200 | — | 0.80% | $283M | — | — |
| 2025-04-01 | $12.79 | $13.38 | $12.44 | $13.08 | 438,700 | — | 2.04% | $282M | — | — |
| 2025-03-31 | $13.15 | $13.15 | $12.63 | $12.82 | 239,600 | — | 1.11% | $276M | — | — |
| 2025-03-28 | $13.78 | $13.99 | $13.10 | $13.26 | 266,600 | — | — | — | — | — |
| 2025-03-27 | $14.05 | $14.32 | $13.84 | $13.86 | 165,400 | — | — | — | — | — |
| 2025-03-26 | $14.60 | $14.75 | $14.06 | $14.12 | 154,000 | — | — | — | — | — |
| 2025-03-25 | $14.80 | $15.18 | $14.50 | $14.71 | 207,100 | — | — | — | — | — |
| 2025-03-24 | $14.72 | $14.89 | $14.36 | $14.82 | 229,800 | — | — | — | — | — |
| 2025-03-21 | $14.00 | $14.50 | $13.95 | $14.31 | 314,400 | — | — | — | — | — |
| 2025-03-20 | $14.08 | $14.83 | $14.06 | $14.30 | 187,900 | — | — | — | — | — |
| 2025-03-19 | $14.09 | $14.49 | $14.05 | $14.27 | 218,800 | — | — | — | — | — |
| 2025-03-18 | $14.66 | $14.66 | $13.95 | $14.09 | 222,400 | — | — | — | — | — |
| 2025-03-17 | $14.23 | $14.88 | $14.22 | $14.78 | 167,200 | — | — | — | — | — |
| 2025-03-14 | $14.23 | $14.99 | $14.23 | $14.47 | 198,300 | — | — | — | — | — |
| 2025-03-13 | $14.71 | $15.23 | $13.95 | $14.04 | 245,800 | — | — | — | — | — |
| 2025-03-12 | $14.81 | $15.12 | $14.58 | $14.84 | 230,000 | — | — | — | — | — |
| 2025-03-11 | $14.46 | $15.09 | $14.37 | $14.56 | 245,300 | — | — | — | — | — |
| 2025-03-10 | $15.02 | $15.35 | $14.17 | $14.45 | 401,700 | — | — | — | — | — |
| 2025-03-07 | $15.63 | $16.00 | $15.16 | $15.44 | 221,600 | — | — | — | — | — |
| 2025-03-06 | $16.20 | $16.29 | $15.53 | $15.72 | 219,500 | — | — | — | — | — |
| 2025-03-05 | $14.73 | $16.14 | $14.54 | $16.09 | 375,600 | — | — | — | — | — |
| 2025-03-04 | $15.00 | $15.72 | $14.77 | $14.78 | 450,600 | — | — | — | — | — |
| 2025-03-03 | $16.43 | $17.20 | $15.31 | $15.44 | 784,200 | — | — | — | — | — |
| 2025-02-28 | $15.37 | $16.61 | $14.25 | $16.35 | 1,015,200 | — | — | — | — | — |
| 2025-02-27 | $18.40 | $18.85 | $15.26 | $15.39 | 1,566,200 | — | — | — | — | — |
| 2025-02-26 | $27.17 | $28.38 | $27.01 | $27.04 | 249,600 | — | — | — | — | — |
| 2025-02-25 | $26.47 | $27.41 | $26.13 | $26.93 | 194,200 | — | — | — | — | — |
| 2025-02-24 | $29.81 | $29.81 | $25.71 | $26.84 | 403,200 | — | — | — | — | — |
| 2025-02-21 | $29.27 | $29.43 | $27.23 | $27.46 | 205,100 | — | — | — | — | — |
| 2025-02-20 | $29.16 | $29.89 | $28.44 | $28.92 | 194,100 | — | — | — | — | — |
| 2025-02-19 | $30.96 | $31.24 | $28.94 | $29.32 | 195,700 | — | — | — | — | — |
| 2025-02-18 | $35.15 | $35.25 | $31.35 | $31.38 | 199,800 | — | — | — | — | — |
| 2025-02-14 | $35.13 | $35.24 | $33.78 | $35.11 | 139,200 | — | — | — | — | — |
| 2025-02-13 | $34.23 | $34.70 | $32.14 | $34.65 | 260,500 | — | — | — | — | — |
| 2025-02-12 | $33.87 | $34.67 | $32.47 | $33.58 | 126,400 | — | — | — | — | — |
| 2025-02-11 | $34.76 | $35.51 | $34.49 | $34.55 | 100,500 | — | — | — | — | — |
| 2025-02-10 | $34.75 | $35.15 | $34.10 | $35.14 | 124,100 | — | — | — | — | — |
| 2025-02-07 | $35.00 | $35.31 | $33.71 | $34.66 | 205,600 | — | — | — | — | — |
| 2025-02-06 | $37.15 | $38.41 | $35.09 | $35.12 | 166,200 | — | — | — | — | — |
| 2025-02-05 | $36.97 | $37.87 | $36.58 | $37.00 | 131,000 | — | — | — | — | — |
| 2025-02-04 | $36.42 | $37.84 | $36.42 | $37.05 | 103,600 | — | — | — | — | — |
| 2025-02-03 | $36.11 | $36.62 | $35.25 | $36.34 | 143,700 | — | — | — | — | — |
| 2025-01-31 | $37.66 | $38.47 | $36.50 | $36.67 | 111,200 | — | — | — | — | — |
| 2025-01-30 | $37.19 | $38.60 | $37.19 | $37.71 | 127,200 | — | — | — | — | — |
| 2025-01-29 | $38.97 | $38.97 | $36.95 | $37.11 | 108,400 | — | — | — | — | — |
| 2025-01-28 | $38.70 | $39.60 | $38.09 | $38.91 | 112,900 | — | — | — | — | — |
| 2025-01-27 | $38.25 | $39.94 | $37.77 | $38.44 | 159,700 | — | — | — | — | — |
| 2025-01-24 | $40.94 | $42.02 | $39.73 | $40.11 | 115,400 | — | — | — | — | — |
| 2025-01-23 | $39.79 | $40.95 | $39.52 | $40.80 | 111,800 | — | — | — | — | — |
| 2025-01-22 | $41.65 | $41.79 | $40.04 | $40.09 | 114,100 | — | — | — | — | — |
| 2025-01-21 | $41.61 | $42.24 | $40.40 | $41.56 | 155,600 | — | — | — | — | — |
| 2025-01-17 | $43.16 | $43.24 | $41.22 | $41.28 | 175,700 | — | — | — | — | — |
| 2025-01-16 | $44.02 | $44.76 | $42.30 | $42.66 | 103,400 | — | — | — | — | — |
| 2025-01-15 | $42.88 | $44.37 | $41.60 | $43.83 | 201,700 | — | — | — | — | — |
| 2025-01-14 | $40.45 | $41.65 | $39.26 | $41.56 | 200,000 | — | — | — | — | — |
| 2025-01-13 | $41.91 | $41.93 | $39.57 | $40.07 | 204,800 | — | — | — | — | — |
| 2025-01-10 | $42.90 | $43.20 | $41.70 | $42.29 | 184,700 | — | — | — | — | — |
| 2025-01-08 | $46.85 | $46.85 | $43.10 | $43.46 | 240,500 | — | — | — | — | — |
| 2025-01-07 | $47.36 | $48.32 | $46.47 | $47.17 | 206,100 | — | — | — | — | — |
| 2025-01-06 | $47.43 | $48.23 | $45.26 | $47.26 | 269,200 | — | — | — | — | — |
| 2025-01-03 | $40.48 | $48.09 | $40.44 | $46.81 | 508,600 | — | — | — | — | — |
| 2025-01-02 | $38.48 | $40.35 | $38.48 | $40.20 | 203,000 | — | — | — | — | — |
| 2024-12-31 | $38.47 | $39.14 | $37.45 | $37.45 | 118,000 | — | — | — | — | — |
| 2024-12-30 | $37.62 | $39.07 | $36.26 | $38.30 | 120,400 | — | — | — | — | — |
| 2024-12-27 | $38.65 | $38.65 | $37.32 | $38.00 | 103,100 | — | — | — | — | — |
| 2024-12-26 | $37.70 | $39.16 | $37.33 | $38.77 | 82,700 | — | — | — | — | — |
| 2024-12-24 | $37.56 | $38.12 | $37.06 | $37.89 | 51,500 | — | — | — | — | — |
| 2024-12-23 | $36.96 | $37.85 | $36.36 | $37.49 | 137,800 | — | — | — | — | — |
| 2024-12-20 | $35.89 | $37.86 | $35.60 | $36.92 | 240,700 | — | — | — | — | — |
| 2024-12-19 | $37.20 | $37.55 | $35.77 | $36.25 | 141,500 | — | — | — | — | — |
| 2024-12-18 | $38.11 | $39.20 | $36.36 | $36.80 | 243,500 | — | — | — | — | — |
| 2024-12-17 | $35.32 | $39.00 | $35.10 | $38.45 | 176,500 | — | — | — | — | — |
| 2024-12-16 | $34.43 | $36.07 | $34.18 | $35.50 | 155,900 | — | — | — | — | — |
| 2024-12-13 | $35.11 | $35.52 | $33.98 | $34.61 | 104,600 | — | — | — | — | — |
| 2024-12-12 | $37.27 | $37.52 | $34.93 | $35.34 | 113,400 | — | — | — | — | — |
| 2024-12-11 | $36.32 | $37.99 | $36.04 | $37.41 | 188,700 | — | — | — | — | — |
| 2024-12-10 | $34.81 | $36.15 | $34.33 | $36.09 | 139,200 | — | — | — | — | — |
| 2024-12-09 | $35.02 | $36.23 | $34.95 | $35.03 | 141,900 | — | — | — | — | — |
| 2024-12-06 | $35.25 | $36.66 | $34.65 | $34.89 | 145,700 | — | — | — | — | — |
| 2024-12-05 | $34.13 | $35.14 | $33.95 | $34.91 | 113,500 | — | — | — | — | — |
| 2024-12-04 | $34.56 | $36.57 | $34.07 | $34.28 | 176,400 | — | — | — | — | — |
| 2024-12-03 | $34.14 | $34.99 | $33.77 | $34.38 | 107,400 | — | — | — | — | — |
| 2024-12-02 | $33.79 | $34.82 | $33.47 | $34.47 | 98,700 | — | — | — | — | — |
| 2024-11-29 | $33.89 | $34.48 | $33.73 | $33.89 | 52,400 | — | — | — | — | — |
| 2024-11-27 | $33.34 | $33.95 | $32.43 | $33.84 | 76,000 | — | — | — | — | — |
| 2024-11-26 | $33.50 | $34.00 | $32.00 | $33.26 | 80,000 | — | — | — | — | — |
| 2024-11-25 | $33.17 | $34.71 | $32.98 | $33.71 | 224,800 | — | — | — | — | — |
| 2024-11-22 | $31.32 | $33.30 | $31.32 | $32.67 | 140,200 | — | — | — | — | — |
| 2024-11-21 | $31.63 | $32.31 | $31.29 | $31.37 | 72,500 | — | — | — | — | — |
| 2024-11-20 | $32.35 | $32.75 | $31.10 | $31.36 | 156,500 | — | — | — | — | — |
| 2024-11-19 | $28.71 | $33.89 | $28.71 | $32.37 | 321,000 | — | — | — | — | — |
| 2024-11-18 | $27.32 | $29.50 | $27.16 | $28.91 | 281,000 | — | — | — | — | — |
| 2024-11-15 | $28.90 | $29.74 | $27.17 | $27.17 | 509,300 | — | — | — | — | — |
| 2024-11-14 | $31.53 | $31.98 | $30.01 | $30.12 | 207,000 | — | — | — | — | — |
| 2024-11-13 | $32.68 | $33.04 | $31.38 | $31.46 | 69,100 | — | — | — | — | — |
| 2024-11-12 | $32.59 | $33.53 | $32.33 | $32.47 | 97,700 | — | — | — | — | — |
| 2024-11-11 | $32.85 | $33.29 | $31.51 | $32.76 | 119,000 | — | — | — | — | — |
| 2024-11-08 | $32.81 | $32.96 | $32.12 | $32.55 | 89,300 | — | — | — | — | — |
| 2024-11-07 | $32.92 | $33.03 | $31.69 | $32.72 | 98,400 | — | — | — | — | — |
| 2024-11-06 | $34.50 | $34.77 | $31.47 | $33.26 | 159,500 | — | — | — | — | — |
| 2024-11-05 | $32.59 | $33.49 | $32.25 | $32.92 | 105,400 | — | — | — | — | — |
| 2024-11-04 | $31.82 | $32.38 | $31.23 | $32.18 | 68,700 | — | — | — | — | — |
| 2024-11-01 | $31.48 | $32.24 | $31.04 | $31.95 | 90,500 | — | — | — | — | — |
| 2024-10-31 | $31.75 | $31.77 | $30.61 | $30.98 | 70,600 | — | — | — | — | — |
| 2024-10-30 | $32.39 | $33.13 | $31.84 | $31.87 | 66,700 | — | — | — | — | — |
| 2024-10-29 | $32.20 | $32.80 | $32.17 | $32.44 | 59,900 | — | — | — | — | — |
| 2024-10-28 | $32.61 | $33.31 | $31.98 | $32.35 | 76,100 | — | — | — | — | — |
| 2024-10-25 | $31.29 | $32.27 | $30.70 | $32.12 | 58,500 | — | — | — | — | — |
| 2024-10-24 | $31.48 | $31.83 | $30.67 | $31.03 | 77,800 | — | — | — | — | — |
| 2024-10-23 | $32.11 | $32.21 | $30.42 | $31.28 | 60,800 | — | — | — | — | — |
| 2024-10-22 | $32.03 | $32.72 | $30.75 | $32.28 | 123,500 | — | — | — | — | — |
| 2024-10-21 | $29.75 | $32.14 | $29.60 | $32.08 | 111,700 | — | — | — | — | — |
| 2024-10-18 | $29.72 | $30.08 | $29.39 | $30.00 | 71,200 | — | — | — | — | — |
| 2024-10-17 | $29.67 | $30.35 | $29.36 | $29.50 | 63,800 | — | — | — | — | — |
| 2024-10-16 | $29.95 | $29.95 | $29.44 | $29.65 | 67,100 | — | — | — | — | — |
| 2024-10-15 | $29.46 | $30.09 | $29.36 | $29.68 | 64,800 | — | — | — | — | — |
| 2024-10-14 | $29.91 | $29.91 | $28.80 | $29.59 | 51,900 | — | — | — | — | — |
| 2024-10-11 | $27.59 | $29.33 | $27.59 | $29.17 | 140,800 | — | — | — | — | — |
| 2024-10-10 | $28.05 | $28.27 | $27.60 | $27.66 | 61,900 | — | — | — | — | — |
| 2024-10-09 | $28.79 | $28.97 | $28.17 | $28.31 | 82,100 | — | — | — | — | — |
| 2024-10-08 | $27.93 | $29.25 | $27.80 | $28.73 | 98,300 | — | — | — | — | — |
| 2024-10-07 | $28.63 | $28.80 | $27.85 | $27.87 | 51,100 | — | — | — | — | — |
| 2024-10-04 | $28.51 | $29.63 | $28.30 | $28.64 | 90,500 | — | — | — | — | — |
| 2024-10-03 | $26.93 | $27.97 | $26.82 | $27.92 | 77,900 | — | — | — | — | — |
| 2024-10-02 | $26.07 | $27.42 | $26.05 | $27.13 | 78,100 | — | — | — | — | — |
| 2024-10-01 | $26.99 | $26.99 | $26.06 | $26.18 | 64,700 | — | — | — | — | — |
| 2024-09-30 | $27.01 | $27.25 | $26.52 | $26.88 | 52,200 | — | — | — | — | — |
| 2024-09-27 | $27.09 | $28.00 | $26.67 | $27.09 | 63,500 | — | — | — | — | — |
| 2024-09-26 | $27.00 | $27.25 | $26.49 | $26.74 | 84,100 | — | — | — | — | — |
| 2024-09-25 | $27.52 | $27.76 | $26.32 | $26.47 | 151,200 | — | — | — | — | — |
| 2024-09-24 | $27.88 | $28.43 | $27.43 | $27.54 | 127,000 | — | — | — | — | — |
| 2024-09-23 | $28.28 | $28.68 | $27.79 | $27.88 | 52,100 | — | — | — | — | — |
| 2024-09-20 | $28.30 | $28.92 | $27.73 | $28.13 | 203,900 | — | — | — | — | — |
| 2024-09-19 | $28.80 | $28.80 | $27.10 | $28.53 | 45,600 | — | — | — | — | — |
| 2024-09-18 | $28.45 | $28.84 | $27.61 | $27.91 | 66,000 | — | — | — | — | — |
| 2024-09-17 | $29.43 | $29.70 | $27.93 | $28.45 | 78,300 | — | — | — | — | — |
| 2024-09-16 | $29.53 | $29.73 | $29.10 | $29.23 | 65,600 | — | — | — | — | — |
| 2024-09-13 | $29.00 | $29.71 | $28.68 | $29.60 | 72,800 | — | — | — | — | — |
| 2024-09-12 | $28.50 | $29.03 | $28.29 | $28.72 | 79,800 | — | — | — | — | — |
| 2024-09-11 | $28.51 | $28.63 | $27.89 | $28.39 | 50,900 | — | — | — | — | — |
| 2024-09-10 | $28.78 | $28.85 | $27.58 | $28.55 | 86,200 | — | — | — | — | — |
| 2024-09-09 | $25.97 | $28.78 | $25.97 | $28.75 | 143,800 | — | — | — | — | — |
| 2024-09-06 | $26.08 | $26.08 | $25.25 | $25.81 | 67,100 | — | — | — | — | — |
| 2024-09-05 | $26.37 | $26.52 | $25.73 | $26.09 | 72,100 | — | — | — | — | — |
| 2024-09-04 | $27.21 | $27.54 | $26.37 | $26.47 | 77,600 | — | — | — | — | — |
| 2024-09-03 | $28.59 | $29.33 | $27.21 | $27.40 | 119,100 | — | — | — | — | — |
| 2024-08-30 | $28.56 | $28.92 | $28.02 | $28.69 | 84,500 | — | — | — | — | — |
| 2024-08-29 | $27.53 | $28.38 | $27.53 | $28.32 | 84,100 | — | — | — | — | — |
| 2024-08-28 | $28.02 | $28.02 | $26.92 | $27.10 | 53,200 | — | — | — | — | — |
| 2024-08-27 | $28.08 | $28.66 | $27.72 | $28.02 | 68,200 | — | — | — | — | — |
| 2024-08-26 | $29.09 | $29.09 | $28.36 | $28.46 | 60,200 | — | — | — | — | — |
| 2024-08-23 | $27.73 | $29.03 | $27.66 | $28.81 | 86,500 | — | — | — | — | — |
| 2024-08-22 | $27.57 | $28.20 | $26.75 | $27.52 | 78,800 | — | — | — | — | — |
| 2024-08-21 | $27.32 | $27.81 | $26.84 | $27.52 | 65,000 | — | — | — | — | — |
| 2024-08-20 | $26.86 | $27.68 | $26.54 | $27.21 | 128,200 | — | — | — | — | — |
| 2024-08-19 | $26.30 | $27.00 | $25.21 | $26.94 | 112,200 | — | — | — | — | — |
| 2024-08-16 | $26.03 | $26.44 | $25.58 | $26.07 | 106,700 | — | — | — | — | — |
| 2024-08-15 | $24.64 | $26.70 | $24.28 | $26.01 | 240,400 | — | — | — | — | — |
| 2024-08-14 | $28.00 | $28.00 | $22.39 | $24.15 | 538,700 | — | — | — | — | — |
| 2024-08-13 | $28.59 | $29.63 | $28.49 | $28.84 | 100,400 | — | — | — | — | — |
| 2024-08-12 | $28.50 | $28.70 | $27.95 | $28.36 | 85,400 | — | — | — | — | — |
| 2024-08-09 | $29.18 | $29.29 | $28.44 | $28.47 | 52,400 | — | — | — | — | — |
| 2024-08-08 | $28.99 | $29.56 | $28.12 | $29.18 | 59,600 | — | — | — | — | — |
| 2024-08-07 | $29.39 | $30.08 | $27.97 | $28.40 | 95,300 | — | — | — | — | — |
| 2024-08-06 | $28.60 | $29.38 | $28.07 | $28.82 | 71,400 | — | — | — | — | — |
| 2024-08-05 | $25.74 | $29.17 | $25.74 | $28.46 | 94,600 | — | — | — | — | — |
| 2024-08-02 | $30.40 | $30.56 | $29.55 | $29.91 | 59,100 | — | — | — | — | — |
| 2024-08-01 | $32.10 | $32.72 | $30.75 | $31.39 | 108,400 | — | — | — | — | — |
| 2024-07-31 | $33.22 | $33.30 | $31.97 | $31.99 | 128,100 | — | — | — | — | — |
| 2024-07-30 | $33.80 | $34.00 | $32.56 | $32.95 | 88,800 | — | — | — | — | — |
| 2024-07-29 | $34.41 | $34.49 | $33.11 | $33.69 | 57,000 | — | — | — | — | — |
| 2024-07-26 | $34.48 | $34.84 | $33.65 | $34.38 | 62,900 | — | — | — | — | — |
| 2024-07-25 | $33.39 | $34.78 | $32.80 | $33.95 | 90,600 | — | — | — | — | — |
| 2024-07-24 | $34.09 | $34.52 | $33.10 | $33.37 | 71,600 | — | — | — | — | — |
| 2024-07-23 | $33.12 | $34.59 | $32.72 | $34.41 | 88,200 | — | — | — | — | — |
| 2024-07-22 | $32.58 | $33.35 | $32.26 | $33.22 | 55,000 | — | — | — | — | — |
| 2024-07-19 | $33.13 | $33.29 | $32.19 | $32.61 | 62,200 | — | — | — | — | — |
| 2024-07-18 | $33.38 | $33.70 | $32.42 | $33.02 | 64,600 | — | — | — | — | — |
| 2024-07-17 | $33.40 | $34.11 | $32.84 | $33.47 | 103,900 | — | — | — | — | — |
| 2024-07-16 | $33.94 | $34.79 | $33.59 | $34.48 | 143,000 | — | — | — | — | — |
| 2024-07-15 | $33.20 | $33.96 | $32.96 | $33.37 | 102,100 | — | — | — | — | — |
| 2024-07-12 | $32.62 | $33.16 | $32.15 | $32.70 | 64,700 | — | — | — | — | — |
| 2024-07-11 | $31.42 | $32.29 | $30.87 | $32.12 | 137,000 | — | — | — | — | — |
| 2024-07-10 | $30.92 | $30.99 | $30.30 | $30.48 | 163,800 | — | — | — | — | — |
| 2024-07-09 | $30.79 | $31.01 | $30.22 | $30.80 | 77,900 | — | — | — | — | — |
| 2024-07-08 | $31.46 | $31.75 | $30.41 | $30.88 | 76,400 | — | — | — | — | — |
| 2024-07-05 | $30.47 | $31.37 | $30.26 | $31.36 | 98,600 | — | — | — | — | — |
| 2024-07-03 | $31.60 | $31.60 | $30.69 | $30.75 | 95,600 | — | — | — | — | — |
| 2024-07-02 | $30.56 | $31.94 | $30.39 | $31.29 | 138,100 | — | — | — | — | — |
| 2024-07-01 | $30.94 | $30.99 | $29.99 | $30.48 | 110,000 | — | — | — | — | — |
| 2024-06-28 | $31.11 | $31.70 | $30.73 | $31.01 | 292,800 | — | — | — | — | — |
| 2024-06-27 | $30.87 | $31.86 | $30.66 | $30.92 | 139,800 | — | — | — | — | — |
| 2024-06-26 | $29.93 | $31.24 | $29.43 | $30.93 | 145,800 | — | — | — | — | — |
| 2024-06-25 | $28.78 | $30.19 | $28.68 | $30.11 | 171,600 | — | — | — | — | — |
| 2024-06-24 | $28.36 | $29.92 | $27.51 | $28.88 | 232,700 | — | — | — | — | — |
| 2024-06-21 | $25.22 | $26.47 | $25.05 | $26.24 | 193,800 | — | — | — | — | — |
| 2024-06-20 | $26.51 | $26.51 | $25.19 | $25.27 | 264,000 | — | — | — | — | — |
| 2024-06-18 | $25.77 | $26.18 | $25.01 | $25.79 | 301,900 | — | — | — | — | — |
| 2024-06-17 | $26.95 | $26.95 | $25.86 | $26.03 | 136,700 | — | — | — | — | — |
| 2024-06-14 | $27.82 | $27.82 | $27.00 | $27.12 | 67,300 | — | — | — | — | — |
| 2024-06-13 | $28.20 | $28.81 | $27.83 | $28.01 | 101,400 | — | — | — | — | — |
| 2024-06-12 | $29.45 | $29.57 | $28.20 | $28.38 | 81,600 | — | — | — | — | — |
| 2024-06-11 | $28.53 | $28.87 | $28.09 | $28.55 | 82,200 | — | — | — | — | — |
| 2024-06-10 | $28.00 | $29.08 | $27.76 | $28.90 | 89,600 | — | — | — | — | — |
| 2024-06-07 | $28.87 | $29.53 | $28.01 | $28.13 | 158,700 | — | — | — | — | — |
| 2024-06-06 | $28.98 | $29.70 | $28.87 | $29.37 | 100,300 | — | — | — | — | — |
| 2024-06-05 | $28.27 | $29.62 | $27.75 | $29.21 | 182,400 | — | — | — | — | — |
| 2024-06-04 | $27.90 | $28.12 | $27.26 | $28.12 | 106,800 | — | — | — | — | — |
| 2024-06-03 | $26.99 | $28.02 | $26.62 | $27.87 | 148,000 | — | — | — | — | — |
| 2024-05-31 | $26.61 | $27.39 | $26.02 | $26.84 | 206,800 | — | — | — | — | — |
| 2024-05-30 | $26.77 | $26.89 | $26.18 | $26.40 | 105,900 | — | — | — | — | — |
| 2024-05-29 | $26.60 | $26.98 | $26.51 | $26.70 | 139,600 | — | — | — | — | — |
| 2024-05-28 | $27.18 | $27.64 | $26.61 | $27.13 | 130,100 | — | — | — | — | — |
| 2024-05-24 | $26.84 | $27.75 | $26.62 | $27.02 | 191,000 | — | — | — | — | — |
| 2024-05-23 | $27.00 | $27.20 | $26.27 | $26.73 | 127,200 | — | — | — | — | — |
| 2024-05-22 | $26.16 | $26.93 | $25.86 | $26.88 | 216,100 | — | — | — | — | — |
| 2024-05-21 | $25.94 | $26.99 | $25.53 | $26.42 | 186,100 | — | — | — | — | — |
| 2024-05-20 | $25.50 | $26.10 | $24.96 | $26.05 | 110,500 | — | — | — | — | — |
| 2024-05-17 | $25.03 | $25.25 | $24.62 | $25.23 | 98,400 | — | — | — | — | — |
| 2024-05-16 | $25.44 | $25.75 | $24.75 | $24.98 | 145,900 | — | — | — | — | — |
| 2024-05-15 | $25.48 | $25.86 | $25.08 | $25.39 | 112,500 | — | — | — | — | — |
| 2024-05-14 | $24.25 | $25.76 | $24.25 | $25.19 | 224,300 | — | — | — | — | — |
| 2024-05-13 | $23.19 | $24.43 | $23.19 | $23.98 | 141,900 | — | — | — | — | — |
| 2024-05-10 | $22.98 | $23.14 | $22.59 | $22.96 | 125,600 | — | — | — | — | — |
| 2024-05-09 | $22.43 | $23.50 | $22.40 | $23.02 | 186,800 | — | — | — | — | — |
| 2024-05-08 | $22.34 | $22.86 | $22.24 | $22.50 | 116,100 | — | — | — | — | — |
| 2024-05-07 | $22.94 | $23.33 | $22.81 | $22.98 | 178,000 | — | — | — | — | — |
| 2024-05-06 | $23.01 | $23.30 | $22.49 | $22.99 | 233,700 | — | — | — | — | — |
| 2024-05-03 | $24.08 | $25.75 | $22.55 | $22.88 | 377,200 | — | — | — | — | — |
| 2024-05-02 | $21.90 | $22.64 | $21.61 | $22.61 | 175,300 | — | — | — | — | — |
| 2024-05-01 | $21.32 | $22.64 | $21.00 | $21.83 | 161,900 | — | — | — | — | — |
| 2024-04-30 | $21.60 | $22.04 | $21.14 | $21.14 | 211,100 | — | — | — | — | — |
| 2024-04-29 | $22.39 | $22.59 | $21.75 | $21.82 | 105,100 | — | — | — | — | — |
| 2024-04-26 | $21.52 | $22.63 | $21.35 | $22.38 | 192,200 | — | — | — | — | — |
| 2024-04-25 | $21.97 | $22.00 | $21.45 | $21.52 | 114,500 | — | — | — | — | — |
| 2024-04-24 | $22.40 | $23.12 | $22.07 | $22.23 | 170,800 | — | — | — | — | — |
| 2024-04-23 | $22.57 | $23.14 | $22.16 | $22.22 | 177,200 | — | — | — | — | — |
| 2024-04-22 | $22.65 | $23.14 | $22.09 | $22.59 | 253,400 | — | — | — | — | — |
| 2024-04-19 | $22.82 | $23.15 | $22.42 | $22.59 | 156,900 | — | — | — | — | — |
| 2024-04-18 | $22.59 | $23.06 | $22.50 | $22.99 | 147,100 | — | — | — | — | — |
| 2024-04-17 | $23.00 | $23.13 | $22.46 | $22.65 | 138,200 | — | — | — | — | — |
| 2024-04-16 | $22.62 | $23.51 | $22.34 | $22.95 | 222,400 | — | — | — | — | — |
| 2024-04-15 | $23.65 | $23.65 | $22.75 | $22.92 | 170,800 | — | — | — | — | — |
| 2024-04-12 | $23.90 | $24.08 | $23.26 | $23.43 | 100,300 | — | — | — | — | — |
| 2024-04-11 | $23.89 | $24.50 | $23.89 | $24.22 | 76,100 | — | — | — | — | — |
| 2024-04-10 | $23.54 | $24.15 | $23.11 | $23.79 | 156,800 | — | — | — | — | — |
| 2024-04-09 | $24.74 | $24.74 | $23.92 | $24.11 | 105,300 | — | — | — | — | — |
| 2024-04-08 | $24.68 | $24.87 | $24.28 | $24.66 | 101,000 | — | — | — | — | — |
| 2024-04-05 | $24.50 | $25.00 | $23.84 | $24.49 | 184,400 | — | — | — | — | — |
| 2024-04-04 | $26.42 | $26.42 | $24.65 | $24.74 | 199,500 | — | — | — | — | — |
| 2024-04-03 | $25.75 | $26.56 | $25.75 | $26.00 | 213,500 | — | — | — | — | — |
| 2024-04-02 | $26.16 | $26.39 | $25.36 | $25.94 | 107,300 | — | — | — | — | — |
| 2024-04-01 | $27.10 | $27.15 | $26.36 | $26.56 | 133,900 | — | — | — | — | — |
| 2024-03-28 | $27.07 | $27.27 | $26.67 | $27.18 | 266,700 | — | — | — | — | — |
| 2024-03-27 | $27.32 | $27.60 | $26.72 | $27.02 | 118,900 | — | — | — | — | — |
| 2024-03-26 | $27.36 | $28.34 | $26.89 | $27.17 | 89,100 | — | — | — | — | — |
| 2024-03-25 | $27.64 | $27.64 | $26.51 | $26.87 | 109,700 | — | — | — | — | — |
| 2024-03-22 | $27.02 | $28.40 | $26.43 | $27.51 | 193,900 | — | — | — | — | — |
| 2024-03-21 | $28.80 | $29.03 | $27.11 | $27.38 | 170,200 | — | — | — | — | — |
| 2024-03-20 | $27.36 | $28.90 | $27.20 | $28.57 | 200,100 | — | — | — | — | — |
| 2024-03-19 | $27.07 | $28.18 | $26.95 | $27.53 | 145,200 | — | — | — | — | — |
| 2024-03-18 | $27.01 | $28.17 | $26.30 | $27.16 | 132,200 | — | — | — | — | — |
| 2024-03-15 | $27.21 | $28.24 | $26.78 | $26.90 | 421,900 | — | — | — | — | — |
| 2024-03-14 | $30.64 | $30.64 | $27.02 | $27.60 | 232,700 | — | — | — | — | — |
| 2024-03-13 | $30.50 | $30.76 | $30.01 | $30.57 | 127,500 | — | — | — | — | — |
| 2024-03-12 | $30.84 | $31.24 | $30.32 | $30.78 | 135,800 | — | — | — | — | — |
| 2024-03-11 | $30.63 | $31.47 | $30.01 | $30.87 | 159,800 | — | — | — | — | — |
| 2024-03-08 | $31.00 | $31.79 | $30.53 | $30.84 | 173,000 | — | — | — | — | — |
| 2024-03-07 | $32.50 | $32.50 | $30.36 | $30.58 | 163,600 | — | — | — | — | — |
| 2024-03-06 | $33.20 | $33.26 | $31.56 | $32.13 | 154,500 | — | — | — | — | — |
| 2024-03-05 | $33.34 | $34.00 | $32.41 | $32.50 | 130,700 | — | — | — | — | — |
| 2024-03-04 | $35.53 | $35.53 | $33.27 | $33.80 | 146,300 | — | — | — | — | — |
| 2024-03-01 | $34.96 | $36.29 | $34.38 | $35.27 | 204,300 | — | — | — | — | — |
| 2024-02-29 | $39.50 | $40.72 | $34.27 | $35.06 | 415,900 | — | — | — | — | — |
| 2024-02-28 | $41.48 | $41.99 | $39.59 | $39.97 | 149,600 | — | — | — | — | — |
| 2024-02-27 | $38.92 | $41.97 | $38.25 | $41.69 | 188,300 | — | — | — | — | — |
| 2024-02-26 | $35.57 | $38.79 | $35.53 | $38.33 | 91,500 | — | — | — | — | — |
| 2024-02-23 | $36.30 | $36.79 | $35.16 | $35.87 | 50,700 | — | — | — | — | — |
| 2024-02-22 | $36.32 | $36.81 | $35.84 | $36.07 | 54,400 | — | — | — | — | — |
| 2024-02-21 | $36.34 | $37.07 | $35.27 | $35.91 | 56,800 | — | — | — | — | — |
| 2024-02-20 | $37.57 | $38.00 | $36.23 | $37.24 | 68,900 | — | — | — | — | — |
| 2024-02-16 | $39.10 | $39.70 | $38.19 | $38.39 | 67,900 | — | — | — | — | — |
| 2024-02-15 | $39.60 | $39.65 | $38.09 | $39.49 | 87,800 | — | — | — | — | — |
| 2024-02-14 | $38.08 | $39.07 | $37.41 | $38.89 | 75,900 | — | — | — | — | — |
| 2024-02-13 | $39.59 | $39.99 | $37.33 | $37.83 | 112,800 | — | — | — | — | — |
| 2024-02-12 | $41.56 | $43.43 | $40.05 | $41.62 | 158,900 | — | — | — | — | — |
| 2024-02-09 | $39.57 | $41.88 | $39.47 | $41.18 | 92,600 | — | — | — | — | — |
| 2024-02-08 | $38.00 | $39.69 | $37.79 | $39.37 | 58,700 | — | — | — | — | — |
| 2024-02-07 | $38.80 | $38.95 | $37.28 | $37.84 | 63,300 | — | — | — | — | — |
| 2024-02-06 | $36.75 | $38.80 | $36.75 | $38.80 | 67,700 | — | — | — | — | — |
| 2024-02-05 | $37.04 | $37.42 | $36.18 | $37.07 | 55,000 | — | — | — | — | — |
| 2024-02-02 | $35.72 | $37.75 | $35.60 | $37.18 | 58,100 | — | — | — | — | — |
| 2024-02-01 | $35.61 | $36.73 | $34.83 | $36.32 | 80,700 | — | — | — | — | — |
| 2024-01-31 | $36.89 | $37.10 | $35.30 | $35.42 | 73,200 | — | — | — | — | — |
| 2024-01-30 | $37.86 | $38.15 | $36.59 | $36.98 | 51,800 | — | — | — | — | — |
| 2024-01-29 | $37.26 | $38.25 | $36.71 | $38.20 | 73,300 | — | — | — | — | — |
| 2024-01-26 | $35.76 | $37.37 | $35.52 | $37.23 | 86,400 | — | — | — | — | — |
| 2024-01-25 | $37.60 | $38.07 | $35.12 | $35.38 | 129,500 | — | — | — | — | — |
| 2024-01-24 | $39.45 | $39.93 | $36.54 | $36.78 | 108,100 | — | — | — | — | — |
| 2024-01-23 | $39.57 | $39.57 | $38.34 | $38.81 | 86,800 | — | — | — | — | — |
| 2024-01-22 | $36.70 | $39.97 | $36.70 | $38.79 | 167,000 | — | — | — | — | — |
| 2024-01-19 | $36.58 | $36.58 | $35.00 | $36.12 | 56,700 | — | — | — | — | — |
| 2024-01-18 | $36.24 | $36.85 | $35.15 | $36.08 | 62,500 | — | — | — | — | — |
| 2024-01-17 | $35.01 | $36.04 | $34.61 | $35.92 | 60,300 | — | — | — | — | — |
| 2024-01-16 | $35.78 | $36.38 | $35.30 | $35.61 | 84,400 | — | — | — | — | — |
| 2024-01-12 | $36.48 | $37.00 | $35.98 | $36.27 | 91,700 | — | — | — | — | — |
| 2024-01-11 | $36.10 | $36.41 | $35.06 | $36.05 | 49,400 | — | — | — | — | — |
| 2024-01-10 | $35.63 | $36.25 | $35.32 | $36.22 | 46,100 | — | — | — | — | — |
| 2024-01-09 | $34.43 | $36.35 | $34.00 | $35.82 | 78,300 | — | — | — | — | — |
| 2024-01-08 | $33.64 | $35.35 | $33.63 | $35.18 | 48,700 | — | — | — | — | — |
| 2024-01-05 | $34.13 | $35.13 | $32.89 | $33.73 | 87,700 | — | — | — | — | — |
| 2024-01-04 | $34.90 | $34.90 | $34.15 | $34.43 | 62,700 | — | — | — | — | — |
| 2024-01-03 | $35.14 | $36.68 | $34.27 | $34.68 | 83,300 | — | — | — | — | — |
| 2024-01-02 | $36.00 | $36.78 | $35.00 | $35.43 | 99,500 | — | — | — | — | — |
| 2023-12-29 | $38.51 | $38.51 | $36.06 | $36.12 | 93,300 | — | — | — | — | — |
| 2023-12-28 | $37.46 | $38.95 | $36.90 | $38.50 | 108,800 | — | — | — | — | — |
| 2023-12-27 | $36.45 | $37.55 | $36.19 | $37.55 | 77,700 | — | — | — | — | — |
| 2023-12-26 | $36.27 | $36.76 | $35.90 | $36.49 | 96,600 | — | — | — | — | — |
| 2023-12-22 | $35.37 | $36.46 | $34.94 | $36.33 | 80,700 | — | — | — | — | — |
| 2023-12-21 | $35.07 | $35.22 | $34.25 | $34.89 | 116,300 | — | — | — | — | — |
| 2023-12-20 | $36.40 | $37.04 | $34.29 | $34.41 | 160,500 | — | — | — | — | — |
| 2023-12-19 | $36.41 | $36.85 | $35.95 | $36.52 | 88,800 | — | — | — | — | — |
| 2023-12-18 | $36.91 | $37.09 | $36.21 | $36.41 | 107,600 | — | — | — | — | — |
| 2023-12-15 | $36.68 | $37.45 | $36.05 | $36.83 | 163,100 | — | — | — | — | — |
| 2023-12-14 | $35.80 | $36.50 | $35.43 | $36.38 | 152,200 | — | — | — | — | — |
| 2023-12-13 | $33.93 | $35.28 | $33.02 | $35.23 | 115,200 | — | — | — | — | — |
| 2023-12-12 | $34.01 | $34.42 | $32.27 | $33.82 | 84,000 | — | — | — | — | — |
| 2023-12-11 | $34.06 | $34.97 | $33.25 | $34.00 | 189,100 | — | — | — | — | — |
| 2023-12-08 | $33.48 | $34.09 | $32.92 | $33.99 | 130,800 | — | — | — | — | — |
| 2023-12-07 | $33.58 | $33.86 | $32.64 | $33.48 | 112,900 | — | — | — | — | — |
| 2023-12-06 | $33.79 | $34.40 | $33.31 | $33.45 | 76,400 | — | — | — | — | — |
| 2023-12-05 | $33.50 | $33.59 | $32.94 | $33.28 | 113,800 | — | — | — | — | — |
| 2023-12-04 | $34.00 | $34.14 | $32.22 | $33.77 | 97,900 | — | — | — | — | — |
| 2023-12-01 | $33.39 | $34.16 | $32.88 | $34.03 | 115,700 | — | — | — | — | — |
| 2023-11-30 | $33.76 | $33.77 | $32.80 | $33.39 | 264,300 | — | — | — | — | — |
| 2023-11-29 | $32.71 | $33.64 | $32.71 | $33.33 | 151,600 | — | — | — | — | — |
| 2023-11-28 | $32.40 | $32.81 | $31.90 | $32.15 | 77,900 | — | — | — | — | — |
| 2023-11-27 | $32.70 | $33.01 | $32.28 | $32.54 | 82,300 | — | — | — | — | — |
| 2023-11-24 | $32.23 | $33.15 | $32.17 | $32.72 | 31,700 | — | — | — | — | — |
| 2023-11-22 | $33.51 | $33.83 | $31.35 | $32.47 | 51,900 | — | — | — | — | — |
| 2023-11-21 | $32.13 | $33.32 | $31.65 | $33.05 | 98,000 | — | — | — | — | — |
| 2023-11-20 | $34.20 | $34.41 | $32.16 | $32.20 | 144,800 | — | — | — | — | — |
| 2023-11-17 | $34.14 | $34.44 | $32.95 | $34.10 | 190,500 | — | — | — | — | — |
| 2023-11-16 | $33.74 | $35.14 | $33.39 | $34.08 | 103,900 | — | — | — | — | — |
| 2023-11-15 | $32.78 | $33.86 | $32.77 | $33.73 | 165,700 | — | — | — | — | — |
| 2023-11-14 | $32.12 | $32.67 | $31.30 | $32.53 | 165,000 | — | — | — | — | — |
| 2023-11-13 | $30.39 | $31.45 | $30.21 | $31.04 | 134,700 | — | — | — | — | — |
| 2023-11-10 | $30.10 | $30.65 | $29.25 | $30.40 | 106,600 | — | — | — | — | — |
| 2023-11-09 | $29.30 | $30.28 | $28.51 | $29.95 | 189,500 | — | — | — | — | — |
| 2023-11-08 | $28.59 | $30.10 | $28.16 | $29.20 | 110,000 | — | — | — | — | — |
| 2023-11-07 | $26.59 | $30.77 | $26.59 | $28.54 | 196,500 | — | — | — | — | — |
| 2023-11-06 | $28.00 | $28.75 | $27.24 | $27.91 | 126,500 | — | — | — | — | — |
| 2023-11-03 | $27.84 | $28.53 | $27.60 | $28.25 | 70,000 | — | — | — | — | — |
| 2023-11-02 | $26.82 | $27.42 | $26.34 | $27.29 | 53,400 | — | — | — | — | — |
| 2023-11-01 | $25.96 | $26.21 | $25.36 | $26.10 | 58,000 | — | — | — | — | — |
| 2023-10-31 | $25.58 | $26.39 | $25.50 | $25.94 | 60,300 | — | — | — | — | — |
| 2023-10-30 | $26.69 | $27.10 | $25.58 | $25.70 | 86,500 | — | — | — | — | — |
| 2023-10-27 | $26.32 | $26.71 | $25.74 | $26.28 | 72,600 | — | — | — | — | — |
| 2023-10-26 | $26.85 | $27.03 | $25.85 | $26.27 | 61,400 | — | — | — | — | — |
| 2023-10-25 | $28.01 | $28.23 | $26.60 | $26.66 | 66,200 | — | — | — | — | — |
| 2023-10-24 | $26.97 | $28.29 | $26.68 | $28.23 | 52,600 | — | — | — | — | — |
| 2023-10-23 | $27.05 | $27.16 | $26.45 | $26.60 | 62,400 | — | — | — | — | — |
| 2023-10-20 | $27.07 | $27.35 | $26.60 | $27.16 | 73,400 | — | — | — | — | — |
| 2023-10-19 | $27.45 | $28.22 | $26.97 | $27.09 | 41,600 | — | — | — | — | — |
| 2023-10-18 | $27.91 | $28.89 | $27.07 | $27.37 | 71,600 | — | — | — | — | — |
| 2023-10-17 | $28.96 | $30.04 | $28.33 | $28.43 | 84,100 | — | — | — | — | — |
| 2023-10-16 | $28.56 | $29.54 | $28.09 | $29.34 | 51,900 | — | — | — | — | — |
| 2023-10-13 | $28.75 | $29.01 | $27.85 | $28.25 | 100,300 | — | — | — | — | — |
| 2023-10-12 | $31.87 | $31.87 | $28.44 | $28.93 | 107,800 | — | — | — | — | — |
| 2023-10-11 | $32.06 | $32.33 | $31.66 | $31.79 | 37,800 | — | — | — | — | — |
| 2023-10-10 | $31.65 | $32.58 | $31.65 | $31.84 | 46,900 | — | — | — | — | — |
| 2023-10-09 | $31.43 | $31.87 | $30.83 | $31.62 | 41,000 | — | — | — | — | — |
| 2023-10-06 | $31.94 | $32.94 | $30.37 | $31.95 | 78,700 | — | — | — | — | — |
| 2023-10-05 | $31.38 | $32.54 | $31.21 | $32.16 | 71,900 | — | — | — | — | — |
| 2023-10-04 | $30.94 | $31.82 | $30.01 | $31.63 | 77,600 | — | — | — | — | — |
| 2023-10-03 | $31.59 | $31.85 | $30.24 | $30.50 | 108,700 | — | — | — | — | — |
| 2023-10-02 | $32.41 | $33.20 | $31.68 | $31.87 | 83,000 | — | — | — | — | — |
| 2023-09-29 | $33.41 | $34.61 | $32.36 | $32.49 | 149,100 | — | — | — | — | — |
| 2023-09-28 | $32.62 | $33.35 | $32.25 | $32.76 | 72,600 | — | — | — | — | — |
| 2023-09-27 | $32.95 | $33.23 | $32.46 | $32.74 | 57,400 | — | — | — | — | — |
| 2023-09-26 | $34.23 | $34.23 | $32.30 | $32.42 | 93,700 | — | — | — | — | — |
| 2023-09-25 | $32.42 | $35.09 | $32.42 | $34.47 | 86,000 | — | — | — | — | — |
| 2023-09-22 | $32.82 | $33.04 | $32.23 | $32.53 | 71,100 | — | — | — | — | — |
| 2023-09-21 | $34.23 | $34.78 | $32.34 | $32.56 | 104,000 | — | — | — | — | — |
| 2023-09-20 | $34.04 | $35.95 | $34.04 | $34.55 | 116,800 | — | — | — | — | — |
| 2023-09-19 | $33.37 | $34.69 | $32.34 | $33.87 | 85,700 | — | — | — | — | — |
| 2023-09-18 | $33.48 | $33.80 | $32.89 | $33.36 | 51,700 | — | — | — | — | — |
| 2023-09-15 | $31.96 | $33.69 | $31.47 | $33.52 | 339,900 | — | — | — | — | — |
| 2023-09-14 | $34.66 | $35.73 | $31.98 | $32.07 | 213,100 | — | — | — | — | — |
| 2023-09-13 | $34.51 | $34.77 | $33.74 | $34.30 | 107,500 | — | — | — | — | — |
| 2023-09-12 | $34.35 | $35.05 | $34.35 | $34.61 | 64,100 | — | — | — | — | — |
| 2023-09-11 | $34.37 | $35.01 | $33.75 | $34.62 | 76,400 | — | — | — | — | — |
| 2023-09-08 | $33.64 | $33.93 | $33.11 | $33.81 | 50,700 | — | — | — | — | — |
| 2023-09-07 | $34.26 | $34.26 | $32.71 | $33.50 | 87,400 | — | — | — | — | — |
| 2023-09-06 | $35.72 | $35.75 | $33.67 | $34.49 | 70,000 | — | — | — | — | — |
| 2023-09-05 | $34.62 | $36.00 | $33.77 | $35.72 | 196,500 | — | — | — | — | — |
| 2023-09-01 | $32.97 | $34.79 | $32.97 | $34.58 | 108,200 | — | — | — | — | — |
| 2023-08-31 | $32.72 | $33.02 | $32.17 | $32.74 | 337,700 | — | — | — | — | — |
| 2023-08-30 | $31.64 | $33.34 | $31.50 | $32.85 | 107,800 | — | — | — | — | — |
| 2023-08-29 | $30.35 | $32.15 | $29.70 | $31.85 | 93,100 | — | — | — | — | — |
| 2023-08-28 | $31.45 | $31.83 | $30.12 | $30.43 | 101,500 | — | — | — | — | — |
| 2023-08-25 | $31.10 | $31.86 | $30.51 | $31.39 | 64,400 | — | — | — | — | — |
| 2023-08-24 | $32.53 | $32.60 | $31.02 | $31.03 | 113,600 | — | — | — | — | — |
| 2023-08-23 | $31.61 | $32.53 | $31.31 | $32.44 | 46,500 | — | — | — | — | — |
| 2023-08-22 | $32.25 | $32.70 | $31.38 | $31.61 | 65,600 | — | — | — | — | — |
| 2023-08-21 | $32.49 | $33.00 | $31.81 | $32.05 | 58,700 | — | — | — | — | — |
| 2023-08-18 | $32.93 | $33.36 | $31.75 | $32.50 | 106,800 | — | — | — | — | — |
| 2023-08-17 | $34.67 | $34.67 | $33.50 | $33.61 | 73,100 | — | — | — | — | — |
| 2023-08-16 | $34.92 | $35.46 | $34.17 | $34.58 | 43,000 | — | — | — | — | — |
| 2023-08-15 | $34.38 | $35.92 | $34.05 | $35.12 | 84,900 | — | — | — | — | — |
| 2023-08-14 | $34.00 | $34.64 | $33.28 | $34.61 | 61,700 | — | — | — | — | — |
| 2023-08-11 | $33.90 | $34.49 | $33.37 | $34.07 | 68,600 | — | — | — | — | — |
| 2023-08-10 | $34.70 | $35.52 | $33.93 | $34.18 | 58,200 | — | — | — | — | — |
| 2023-08-09 | $36.00 | $36.25 | $34.31 | $34.56 | 83,700 | — | — | — | — | — |
| 2023-08-08 | $35.94 | $36.33 | $34.84 | $36.12 | 65,500 | — | — | — | — | — |
| 2023-08-07 | $36.60 | $36.68 | $32.90 | $36.12 | 152,000 | — | — | — | — | — |
| 2023-08-04 | $36.00 | $38.35 | $35.95 | $36.66 | 218,100 | — | — | — | — | — |
| 2023-08-03 | $32.00 | $36.22 | $32.00 | $35.80 | 565,100 | — | — | — | — | — |
| 2023-08-02 | $30.28 | $30.53 | $28.83 | $29.32 | 193,500 | — | — | — | — | — |
| 2023-08-01 | $29.58 | $30.49 | $28.50 | $30.24 | 59,200 | — | — | — | — | — |
| 2023-07-31 | $29.95 | $30.58 | $29.18 | $29.60 | 141,600 | — | — | — | — | — |
| 2023-07-28 | $28.77 | $30.10 | $28.20 | $29.94 | 91,500 | — | — | — | — | — |
| 2023-07-27 | $29.29 | $29.30 | $28.00 | $28.30 | 109,400 | — | — | — | — | — |
| 2023-07-26 | $28.50 | $29.19 | $27.96 | $29.01 | 68,900 | — | — | — | — | — |
| 2023-07-25 | $28.32 | $28.73 | $28.10 | $28.70 | 58,600 | — | — | — | — | — |
| 2023-07-24 | $28.49 | $28.49 | $27.26 | $28.22 | 52,800 | — | — | — | — | — |
| 2023-07-21 | $29.27 | $29.27 | $28.27 | $28.39 | 62,500 | — | — | — | — | — |
| 2023-07-20 | $29.73 | $29.73 | $28.96 | $28.96 | 64,000 | — | — | — | — | — |
| 2023-07-19 | $30.04 | $31.53 | $29.47 | $29.94 | 133,500 | — | — | — | — | — |
| 2023-07-18 | $29.78 | $30.25 | $29.20 | $29.81 | 127,100 | — | — | — | — | — |
| 2023-07-17 | $29.16 | $30.12 | $28.95 | $29.74 | 64,700 | — | — | — | — | — |
| 2023-07-14 | $29.66 | $29.66 | $28.95 | $29.25 | 59,600 | — | — | — | — | — |
| 2023-07-13 | $29.65 | $30.22 | $29.40 | $29.83 | 53,100 | — | — | — | — | — |
| 2023-07-12 | $29.38 | $29.63 | $28.60 | $29.42 | 69,600 | — | — | — | — | — |
| 2023-07-11 | $28.77 | $29.67 | $28.32 | $28.63 | 63,400 | — | — | — | — | — |
| 2023-07-10 | $28.18 | $29.22 | $27.40 | $28.86 | 47,200 | — | — | — | — | — |
| 2023-07-07 | $27.56 | $28.82 | $27.56 | $28.40 | 59,600 | — | — | — | — | — |
| 2023-07-06 | $27.30 | $27.87 | $26.68 | $27.56 | 85,100 | — | — | — | — | — |
| 2023-07-05 | $29.99 | $29.99 | $27.17 | $27.91 | 99,000 | — | — | — | — | — |
| 2023-07-03 | $29.19 | $30.89 | $29.19 | $30.37 | 92,700 | — | — | — | — | — |
| 2023-06-30 | $28.79 | $30.19 | $28.79 | $29.44 | 132,300 | — | — | — | — | — |
| 2023-06-29 | $28.22 | $29.31 | $27.90 | $28.54 | 123,600 | — | — | — | — | — |
| 2023-06-28 | $27.49 | $28.40 | $27.49 | $28.20 | 40,500 | — | — | — | — | — |
| 2023-06-27 | $26.79 | $27.93 | $26.31 | $27.57 | 78,700 | — | — | — | — | — |
| 2023-06-26 | $27.96 | $28.47 | $26.73 | $26.79 | 79,400 | — | — | — | — | — |
| 2023-06-23 | $27.74 | $28.50 | $27.74 | $28.09 | 195,500 | — | — | — | — | — |
| 2023-06-22 | $27.98 | $28.58 | $27.75 | $28.23 | 57,200 | — | — | — | — | — |
| 2023-06-21 | $27.53 | $28.59 | $26.90 | $28.09 | 69,300 | — | — | — | — | — |
| 2023-06-20 | $27.78 | $27.95 | $27.03 | $27.80 | 115,700 | — | — | — | — | — |
| 2023-06-16 | $29.62 | $29.62 | $27.61 | $27.85 | 118,800 | — | — | — | — | — |
| 2023-06-15 | $30.36 | $32.00 | $29.09 | $29.21 | 211,600 | — | — | — | — | — |
| 2023-06-14 | $30.70 | $31.03 | $30.26 | $30.85 | 81,800 | — | — | — | — | — |
| 2023-06-13 | $30.60 | $31.17 | $30.50 | $30.71 | 73,300 | — | — | — | — | — |
| 2023-06-12 | $30.23 | $30.81 | $30.01 | $30.22 | 97,400 | — | — | — | — | — |
| 2023-06-09 | $31.07 | $31.46 | $29.90 | $30.09 | 128,600 | — | — | — | — | — |
| 2023-06-08 | $31.21 | $31.54 | $30.44 | $30.95 | 97,800 | — | — | — | — | — |
| 2023-06-07 | $32.48 | $32.49 | $31.19 | $31.46 | 126,400 | — | — | — | — | — |
| 2023-06-06 | $29.82 | $32.94 | $29.82 | $32.51 | 227,600 | — | — | — | — | — |
| 2023-06-05 | $30.07 | $30.24 | $29.50 | $30.08 | 78,300 | — | — | — | — | — |
| 2023-06-02 | $29.44 | $30.46 | $28.37 | $30.44 | 175,400 | — | — | — | — | — |
| 2023-06-01 | $30.65 | $31.68 | $28.56 | $28.87 | 243,800 | — | — | — | — | — |
| 2023-05-31 | $30.49 | $31.18 | $29.40 | $30.86 | 455,100 | — | — | — | — | — |
| 2023-05-30 | $30.82 | $31.47 | $29.99 | $30.56 | 234,900 | — | — | — | — | — |
| 2023-05-26 | $30.32 | $31.04 | $29.68 | $30.27 | 179,600 | — | — | — | — | — |
| 2023-05-25 | $30.79 | $31.20 | $30.27 | $30.35 | 169,700 | — | — | — | — | — |
| 2023-05-24 | $30.92 | $31.34 | $29.77 | $30.65 | 228,200 | — | — | — | — | — |
| 2023-05-23 | $32.00 | $32.76 | $31.06 | $31.29 | 188,700 | — | — | — | — | — |
| 2023-05-22 | $30.93 | $32.59 | $30.93 | $32.09 | 252,900 | — | — | — | — | — |
| 2023-05-19 | $30.50 | $31.26 | $30.34 | $30.87 | 149,900 | — | — | — | — | — |
| 2023-05-18 | $30.85 | $31.97 | $28.90 | $30.33 | 279,200 | — | — | — | — | — |
| 2023-05-17 | $30.18 | $31.32 | $29.70 | $30.86 | 192,800 | — | — | — | — | — |
| 2023-05-16 | $28.34 | $30.46 | $28.09 | $30.29 | 245,800 | — | — | — | — | — |
| 2023-05-15 | $26.44 | $28.79 | $26.00 | $28.53 | 177,600 | — | — | — | — | — |
| 2023-05-12 | $26.78 | $28.15 | $25.22 | $26.40 | 398,100 | — | — | — | — | — |
| 2023-05-11 | $24.90 | $26.49 | $22.01 | $26.33 | 871,500 | — | — | — | — | — |
| 2023-05-10 | $20.44 | $20.59 | $19.87 | $19.92 | 80,000 | — | — | — | — | — |
| 2023-05-09 | $19.48 | $20.37 | $19.39 | $20.03 | 86,500 | — | — | — | — | — |
| 2023-05-08 | $19.74 | $19.90 | $19.20 | $19.78 | 66,600 | — | — | — | — | — |
| 2023-05-05 | $18.67 | $19.81 | $18.16 | $19.49 | 69,600 | — | — | — | — | — |
| 2023-05-04 | $17.98 | $18.52 | $17.61 | $18.35 | 94,600 | — | — | — | — | — |
| 2023-05-03 | $16.73 | $18.41 | $16.73 | $18.19 | 203,000 | — | — | — | — | — |
| 2023-05-02 | $17.05 | $17.23 | $16.70 | $16.73 | 62,700 | — | — | — | — | — |
| 2023-05-01 | $17.09 | $17.88 | $17.00 | $17.08 | 43,500 | — | — | — | — | — |
| 2023-04-28 | $16.88 | $17.47 | $16.76 | $17.04 | 48,900 | — | — | — | — | — |
| 2023-04-27 | $17.26 | $17.61 | $16.79 | $16.92 | 47,600 | — | — | — | — | — |
| 2023-04-26 | $16.53 | $17.28 | $16.42 | $17.11 | 78,900 | — | — | — | — | — |
| 2023-04-25 | $16.31 | $16.96 | $16.13 | $16.53 | 78,000 | — | — | — | — | — |
| 2023-04-24 | $16.98 | $17.08 | $16.35 | $16.51 | 73,800 | — | — | — | — | — |
| 2023-04-21 | $17.16 | $17.64 | $16.80 | $17.04 | 44,500 | — | — | — | — | — |
| 2023-04-20 | $17.34 | $17.61 | $17.00 | $17.18 | 43,100 | — | — | — | — | — |
| 2023-04-19 | $17.38 | $17.68 | $17.00 | $17.57 | 59,500 | — | — | — | — | — |
| 2023-04-18 | $17.87 | $18.34 | $17.25 | $17.68 | 75,400 | — | — | — | — | — |
| 2023-04-17 | $17.72 | $18.13 | $17.51 | $17.74 | 68,400 | — | — | — | — | — |
| 2023-04-14 | $18.13 | $18.41 | $17.52 | $17.69 | 79,400 | — | — | — | — | — |
| 2023-04-13 | $17.72 | $18.49 | $17.53 | $18.28 | 108,800 | — | — | — | — | — |
| 2023-04-12 | $18.63 | $18.63 | $17.39 | $17.53 | 118,600 | — | — | — | — | — |
| 2023-04-11 | $18.76 | $18.85 | $18.24 | $18.46 | 81,000 | — | — | — | — | — |
| 2023-04-10 | $18.69 | $18.85 | $17.83 | $18.67 | 69,700 | — | — | — | — | — |
| 2023-04-06 | $18.98 | $19.19 | $18.67 | $18.76 | 68,500 | — | — | — | — | — |
| 2023-04-05 | $19.60 | $20.18 | $18.82 | $18.91 | 74,900 | — | — | — | — | — |
| 2023-04-04 | $19.88 | $20.11 | $19.63 | $19.89 | 38,400 | — | — | — | — | — |
| 2023-04-03 | $19.40 | $20.57 | $19.40 | $20.38 | 63,400 | — | — | — | — | — |
| 2023-03-31 | $19.16 | $19.89 | $19.06 | $19.65 | 67,600 | — | — | — | — | — |
| 2023-03-30 | $19.31 | $19.88 | $18.90 | $19.03 | 36,600 | — | — | — | — | — |
| 2023-03-29 | $19.07 | $19.40 | $18.54 | $19.23 | 45,400 | — | — | — | — | — |
| 2023-03-28 | $19.03 | $19.09 | $18.69 | $18.81 | 23,200 | — | — | — | — | — |
| 2023-03-27 | $18.80 | $19.32 | $18.36 | $19.15 | 42,900 | — | — | — | — | — |
| 2023-03-24 | $18.80 | $19.05 | $18.08 | $18.49 | 35,300 | — | — | — | — | — |
| 2023-03-23 | $18.54 | $19.21 | $18.54 | $19.06 | 71,300 | — | — | — | — | — |
| 2023-03-22 | $18.25 | $19.74 | $18.11 | $18.38 | 81,500 | — | — | — | — | — |
| 2023-03-21 | $17.80 | $18.35 | $17.11 | $18.28 | 74,700 | — | — | — | — | — |
| 2023-03-20 | $17.61 | $17.82 | $16.86 | $17.45 | 84,400 | — | — | — | — | — |
| 2023-03-17 | $18.13 | $18.32 | $17.26 | $17.54 | 128,200 | — | — | — | — | — |
| 2023-03-16 | $18.62 | $18.88 | $17.85 | $18.42 | 121,700 | — | — | — | — | — |
| 2023-03-15 | $18.25 | $19.38 | $18.20 | $18.78 | 88,300 | — | — | — | — | — |
| 2023-03-14 | $19.68 | $19.68 | $18.56 | $18.78 | 58,500 | — | — | — | — | — |
| 2023-03-13 | $19.40 | $20.10 | $18.87 | $19.03 | 74,700 | — | — | — | — | — |
| 2023-03-10 | $20.83 | $20.83 | $19.65 | $19.94 | 88,500 | — | — | — | — | — |
| 2023-03-09 | $21.19 | $21.70 | $20.93 | $20.98 | 67,100 | — | — | — | — | — |
| 2023-03-08 | $21.15 | $21.45 | $20.15 | $21.37 | 74,100 | — | — | — | — | — |
| 2023-03-07 | $21.11 | $21.89 | $21.00 | $21.08 | 55,000 | — | — | — | — | — |
| 2023-03-06 | $21.02 | $21.55 | $20.55 | $21.12 | 74,200 | — | — | — | — | — |
| 2023-03-03 | $19.54 | $21.50 | $19.54 | $21.05 | 91,800 | — | — | — | — | — |
| 2023-03-02 | $19.40 | $19.84 | $16.98 | $19.47 | 160,400 | — | — | — | — | — |
| 2023-03-01 | $20.18 | $20.18 | $19.42 | $19.99 | 115,900 | — | — | — | — | — |
| 2023-02-28 | $19.74 | $20.82 | $19.59 | $20.39 | 61,300 | — | — | — | — | — |
| 2023-02-27 | $19.45 | $20.09 | $18.91 | $19.84 | 98,100 | — | — | — | — | — |
| 2023-02-24 | $20.30 | $20.30 | $19.26 | $19.33 | 73,300 | — | — | — | — | — |
| 2023-02-23 | $20.83 | $21.03 | $20.44 | $20.86 | 71,300 | — | — | — | — | — |
| 2023-02-22 | $21.02 | $21.75 | $20.33 | $20.45 | 203,800 | — | — | — | — | — |
| 2023-02-21 | $22.02 | $22.49 | $21.07 | $21.16 | 105,000 | — | — | — | — | — |
| 2023-02-17 | $22.14 | $22.94 | $21.65 | $22.56 | 125,200 | — | — | — | — | — |
| 2023-02-16 | $21.79 | $23.00 | $21.70 | $22.12 | 59,300 | — | — | — | — | — |
| 2023-02-15 | $21.11 | $22.46 | $20.99 | $22.37 | 29,800 | — | — | — | — | — |
| 2023-02-14 | $20.77 | $21.56 | $20.50 | $21.23 | 33,400 | — | — | — | — | — |
| 2023-02-13 | $20.35 | $20.95 | $20.15 | $20.87 | 44,900 | — | — | — | — | — |
| 2023-02-10 | $20.19 | $20.40 | $19.75 | $20.21 | 43,600 | — | — | — | — | — |
| 2023-02-09 | $21.44 | $21.60 | $20.13 | $20.27 | 73,900 | — | — | — | — | — |
| 2023-02-08 | $20.81 | $21.53 | $20.79 | $21.06 | 39,100 | — | — | — | — | — |
| 2023-02-07 | $20.63 | $21.19 | $20.39 | $21.01 | 92,800 | — | — | — | — | — |
| 2023-02-06 | $21.20 | $21.24 | $20.65 | $20.72 | 61,200 | — | — | — | — | — |
| 2023-02-03 | $21.56 | $22.45 | $21.35 | $21.62 | 56,600 | — | — | — | — | — |
| 2023-02-02 | $21.26 | $22.49 | $21.22 | $22.00 | 115,400 | — | — | — | — | — |
| 2023-02-01 | $20.22 | $21.11 | $19.86 | $20.74 | 100,600 | — | — | — | — | — |
| 2023-01-31 | $20.00 | $20.61 | $19.90 | $19.98 | 171,300 | — | — | — | — | — |
| 2023-01-30 | $20.93 | $21.51 | $19.95 | $19.95 | 77,200 | — | — | — | — | — |
| 2023-01-27 | $21.34 | $21.56 | $20.91 | $21.37 | 47,000 | — | — | — | — | — |
| 2023-01-26 | $22.10 | $22.10 | $21.26 | $21.35 | 60,500 | — | — | — | — | — |
| 2023-01-25 | $21.01 | $21.84 | $20.09 | $21.80 | 47,900 | — | — | — | — | — |
| 2023-01-24 | $21.35 | $21.75 | $20.85 | $21.43 | 65,600 | — | — | — | — | — |
| 2023-01-23 | $21.41 | $21.81 | $21.18 | $21.60 | 36,200 | — | — | — | — | — |
| 2023-01-20 | $21.22 | $21.44 | $20.85 | $21.28 | 59,400 | — | — | — | — | — |
| 2023-01-19 | $20.82 | $21.55 | $20.52 | $20.85 | 46,300 | — | — | — | — | — |
| 2023-01-18 | $22.24 | $22.90 | $20.81 | $21.21 | 55,000 | — | — | — | — | — |
| 2023-01-17 | $20.98 | $21.92 | $20.47 | $21.87 | 49,100 | — | — | — | — | — |
| 2023-01-13 | $20.43 | $21.20 | $19.93 | $20.81 | 40,800 | — | — | — | — | — |
| 2023-01-12 | $20.14 | $20.91 | $18.90 | $20.64 | 78,600 | — | — | — | — | — |
| 2023-01-11 | $19.71 | $20.27 | $19.71 | $20.07 | 40,500 | — | — | — | — | — |
| 2023-01-10 | $19.30 | $19.94 | $18.91 | $19.74 | 36,800 | — | — | — | — | — |
| 2023-01-09 | $18.26 | $19.79 | $18.26 | $19.39 | 73,200 | — | — | — | — | — |
| 2023-01-06 | $18.10 | $18.33 | $17.44 | $18.16 | 46,300 | — | — | — | — | — |
| 2023-01-05 | $18.84 | $18.86 | $17.97 | $18.05 | 27,800 | — | — | — | — | — |
| 2023-01-04 | $18.61 | $19.13 | $18.30 | $19.08 | 36,300 | — | — | — | — | — |
| 2023-01-03 | $18.93 | $19.34 | $17.97 | $18.43 | 40,100 | — | — | — | — | — |
| 2022-12-30 | $17.92 | $18.67 | $17.92 | $18.49 | 54,100 | — | — | — | — | — |
| 2022-12-29 | $18.18 | $18.45 | $17.58 | $18.27 | 45,100 | — | — | — | — | — |
| 2022-12-28 | $17.84 | $17.94 | $17.43 | $17.75 | 58,700 | — | — | — | — | — |
| 2022-12-27 | $18.70 | $18.90 | $17.88 | $17.98 | 41,500 | — | — | — | — | — |
| 2022-12-23 | $18.40 | $19.02 | $18.21 | $18.86 | 46,500 | — | — | — | — | — |
| 2022-12-22 | $18.93 | $19.64 | $18.16 | $18.61 | 71,700 | — | — | — | — | — |
| 2022-12-21 | $18.54 | $19.61 | $18.36 | $19.04 | 57,900 | — | — | — | — | — |
| 2022-12-20 | $18.81 | $19.10 | $18.01 | $18.49 | 71,100 | — | — | — | — | — |
| 2022-12-19 | $19.88 | $19.88 | $18.58 | $18.81 | 96,300 | — | — | — | — | — |
| 2022-12-16 | $20.09 | $20.40 | $19.80 | $19.86 | 147,600 | — | — | — | — | — |
| 2022-12-15 | $20.92 | $21.42 | $20.40 | $20.59 | 72,100 | — | — | — | — | — |
| 2022-12-14 | $21.75 | $22.05 | $21.10 | $21.47 | 51,900 | — | — | — | — | — |
| 2022-12-13 | $23.58 | $23.58 | $21.77 | $21.83 | 73,100 | — | — | — | — | — |
| 2022-12-12 | $21.56 | $22.57 | $21.56 | $22.16 | 33,100 | — | — | — | — | — |
| 2022-12-09 | $22.19 | $22.45 | $21.65 | $21.74 | 45,600 | — | — | — | — | — |
| 2022-12-08 | $21.45 | $22.68 | $21.18 | $22.19 | 63,700 | — | — | — | — | — |
| 2022-12-07 | $22.00 | $23.29 | $21.41 | $21.50 | 101,300 | — | — | — | — | — |
| 2022-12-06 | $23.07 | $23.15 | $21.79 | $22.06 | 61,300 | — | — | — | — | — |
| 2022-12-05 | $22.89 | $25.33 | $22.88 | $23.13 | 220,300 | — | — | — | — | — |
| 2022-12-02 | $21.30 | $23.31 | $21.15 | $23.19 | 137,800 | — | — | — | — | — |
| 2022-12-01 | $22.77 | $23.40 | $21.15 | $21.68 | 110,800 | — | — | — | — | — |
| 2022-11-30 | $21.74 | $22.32 | $21.28 | $22.28 | 224,400 | — | — | — | — | — |
| 2022-11-29 | $21.65 | $21.77 | $21.19 | $21.50 | 72,500 | — | — | — | — | — |
| 2022-11-28 | $21.62 | $22.01 | $21.22 | $21.52 | 47,400 | — | — | — | — | — |
| 2022-11-25 | $22.10 | $23.08 | $21.76 | $21.94 | 44,700 | — | — | — | — | — |
| 2022-11-23 | $21.67 | $22.33 | $21.35 | $22.33 | 63,500 | — | — | — | — | — |
| 2022-11-22 | $21.88 | $21.96 | $21.40 | $21.76 | 78,000 | — | — | — | — | — |
| 2022-11-21 | $21.85 | $22.34 | $21.59 | $21.92 | 94,600 | — | — | — | — | — |
| 2022-11-18 | $24.05 | $24.14 | $21.97 | $22.08 | 103,100 | — | — | — | — | — |
| 2022-11-17 | $22.62 | $23.80 | $22.62 | $23.40 | 88,800 | — | — | — | — | — |
| 2022-11-16 | $24.16 | $24.29 | $23.03 | $23.22 | 152,500 | — | — | — | — | — |
| 2022-11-15 | $22.71 | $24.15 | $22.58 | $24.10 | 119,500 | — | — | — | — | — |
| 2022-11-14 | $21.95 | $22.52 | $21.30 | $21.87 | 110,900 | — | — | — | — | — |
| 2022-11-11 | $22.14 | $23.25 | $21.33 | $22.36 | 120,100 | — | — | — | — | — |
| 2022-11-10 | $21.28 | $22.33 | $20.75 | $22.26 | 144,500 | — | — | — | — | — |
| 2022-11-09 | $22.93 | $22.93 | $19.93 | $20.05 | 207,600 | — | — | — | — | — |
| 2022-11-08 | $20.86 | $23.55 | $20.86 | $22.87 | 385,400 | — | — | — | — | — |
| 2022-11-07 | $19.63 | $21.66 | $18.71 | $20.75 | 441,100 | — | — | — | — | — |
| 2022-11-04 | $18.40 | $19.99 | $17.73 | $18.95 | 502,000 | — | — | — | — | — |
| 2022-11-03 | $15.42 | $16.00 | $14.63 | $14.65 | 108,300 | — | — | — | — | — |
| 2022-11-02 | $16.53 | $16.86 | $15.78 | $15.80 | 171,800 | — | — | — | — | — |
| 2022-11-01 | $16.55 | $16.92 | $16.10 | $16.53 | 99,500 | — | — | — | — | — |
| 2022-10-31 | $15.86 | $16.53 | $15.86 | $16.34 | 97,000 | — | — | — | — | — |
| 2022-10-28 | $15.23 | $16.06 | $15.01 | $16.01 | 100,900 | — | — | — | — | — |
| 2022-10-27 | $15.70 | $15.80 | $15.19 | $15.23 | 45,400 | — | — | — | — | — |
| 2022-10-26 | $15.64 | $16.39 | $15.02 | $15.50 | 93,500 | — | — | — | — | — |
| 2022-10-25 | $15.32 | $16.49 | $14.64 | $15.68 | 89,400 | — | — | — | — | — |
| 2022-10-24 | $15.34 | $15.45 | $14.85 | $15.32 | 42,100 | — | — | — | — | — |
| 2022-10-21 | $15.73 | $16.30 | $15.31 | $15.63 | 137,700 | — | — | — | — | — |
| 2022-10-20 | $14.82 | $16.67 | $14.55 | $15.81 | 178,200 | — | — | — | — | — |
| 2022-10-19 | $14.43 | $14.94 | $14.21 | $14.85 | 72,000 | — | — | — | — | — |
| 2022-10-18 | $14.36 | $14.98 | $13.98 | $14.73 | 47,600 | — | — | — | — | — |
| 2022-10-17 | $13.76 | $14.43 | $13.70 | $14.03 | 77,800 | — | — | — | — | — |
| 2022-10-14 | $13.63 | $13.80 | $12.97 | $13.16 | 48,200 | — | — | — | — | — |
| 2022-10-13 | $12.64 | $13.55 | $12.45 | $13.53 | 54,900 | — | — | — | — | — |
| 2022-10-12 | $13.13 | $13.28 | $12.63 | $12.98 | 60,200 | — | — | — | — | — |
| 2022-10-11 | $13.01 | $13.58 | $12.50 | $13.17 | 75,700 | — | — | — | — | — |
| 2022-10-10 | $13.58 | $13.72 | $12.95 | $13.14 | 49,800 | — | — | — | — | — |
| 2022-10-07 | $14.11 | $14.11 | $13.42 | $13.56 | 65,800 | — | — | — | — | — |
| 2022-10-06 | $14.21 | $14.47 | $13.93 | $14.24 | 35,000 | — | — | — | — | — |
| 2022-10-05 | $14.27 | $14.72 | $14.03 | $14.14 | 63,900 | — | — | — | — | — |
| 2022-10-04 | $13.99 | $14.87 | $13.99 | $14.49 | 89,500 | — | — | — | — | — |
| 2022-10-03 | $13.84 | $13.86 | $13.32 | $13.66 | 53,600 | — | — | — | — | — |
| 2022-09-30 | $13.80 | $14.44 | $13.52 | $13.55 | 101,100 | — | — | — | — | — |
| 2022-09-29 | $14.04 | $14.34 | $13.62 | $14.06 | 44,600 | — | — | — | — | — |
| 2022-09-28 | $13.51 | $14.57 | $13.26 | $14.47 | 68,500 | — | — | — | — | — |
| 2022-09-27 | $13.63 | $13.87 | $12.90 | $13.63 | 105,600 | — | — | — | — | — |
| 2022-09-26 | $13.86 | $14.77 | $13.08 | $13.26 | 135,800 | — | — | — | — | — |
| 2022-09-23 | $14.04 | $14.33 | $13.53 | $13.80 | 192,300 | — | — | — | — | — |
| 2022-09-22 | $14.69 | $14.73 | $13.94 | $14.37 | 65,400 | — | — | — | — | — |
| 2022-09-21 | $15.35 | $15.90 | $14.35 | $14.68 | 99,100 | — | — | — | — | — |
| 2022-09-20 | $15.86 | $15.86 | $14.83 | $15.23 | 104,900 | — | — | — | — | — |
| 2022-09-19 | $16.23 | $16.95 | $16.05 | $16.14 | 84,900 | — | — | — | — | — |
| 2022-09-16 | $16.72 | $16.88 | $15.64 | $16.61 | 283,100 | — | — | — | — | — |
| 2022-09-15 | $16.79 | $17.73 | $16.79 | $17.37 | 86,100 | — | — | — | — | — |
| 2022-09-14 | $16.61 | $17.08 | $16.30 | $16.92 | 60,200 | — | — | — | — | — |
| 2022-09-13 | $16.60 | $17.21 | $16.50 | $16.64 | 49,200 | — | — | — | — | — |
| 2022-09-12 | $17.13 | $17.39 | $16.36 | $17.32 | 69,000 | — | — | — | — | — |
| 2022-09-09 | $17.00 | $17.47 | $17.00 | $17.14 | 40,700 | — | — | — | — | — |
| 2022-09-08 | $16.22 | $17.03 | $16.06 | $16.86 | 114,900 | — | — | — | — | — |
| 2022-09-07 | $15.78 | $16.50 | $15.60 | $16.42 | 97,600 | — | — | — | — | — |
| 2022-09-06 | $16.67 | $16.95 | $15.75 | $16.03 | 84,700 | — | — | — | — | — |
| 2022-09-02 | $16.84 | $16.97 | $16.24 | $16.67 | 55,900 | — | — | — | — | — |
| 2022-09-01 | $17.77 | $18.02 | $15.90 | $16.59 | 93,300 | — | — | — | — | — |
| 2022-08-31 | $18.21 | $18.39 | $17.15 | $17.82 | 281,600 | — | — | — | — | — |
| 2022-08-30 | $17.59 | $18.12 | $17.48 | $18.07 | 60,200 | — | — | — | — | — |
| 2022-08-29 | $17.61 | $18.59 | $17.28 | $17.40 | 58,200 | — | — | — | — | — |
| 2022-08-26 | $18.72 | $18.78 | $17.84 | $17.95 | 78,900 | — | — | — | — | — |
| 2022-08-25 | $18.01 | $18.74 | $17.77 | $18.62 | 42,500 | — | — | — | — | — |
| 2022-08-24 | $17.04 | $18.25 | $17.04 | $17.68 | 31,900 | — | — | — | — | — |
| 2022-08-23 | $17.34 | $18.17 | $16.98 | $17.04 | 63,200 | — | — | — | — | — |
| 2022-08-22 | $16.98 | $17.62 | $16.53 | $17.48 | 52,300 | — | — | — | — | — |
| 2022-08-19 | $18.21 | $18.21 | $16.39 | $17.39 | 66,500 | — | — | — | — | — |
| 2022-08-18 | $19.28 | $20.29 | $18.52 | $18.71 | 64,900 | — | — | — | — | — |
| 2022-08-17 | $19.28 | $20.29 | $18.68 | $19.38 | 59,300 | — | — | — | — | — |
| 2022-08-16 | $19.46 | $19.99 | $18.93 | $19.81 | 53,100 | — | — | — | — | — |
| 2022-08-15 | $20.14 | $21.15 | $19.48 | $19.82 | 58,400 | — | — | — | — | — |
| 2022-08-12 | $19.64 | $20.45 | $18.64 | $20.45 | 69,400 | — | — | — | — | — |
| 2022-08-11 | $19.39 | $20.04 | $18.88 | $19.39 | 63,000 | — | — | — | — | — |
| 2022-08-10 | $18.75 | $20.15 | $18.71 | $19.26 | 137,900 | — | — | — | — | — |
| 2022-08-09 | $18.26 | $18.54 | $17.81 | $18.06 | 101,300 | — | — | — | — | — |
| 2022-08-08 | $17.27 | $18.61 | $17.27 | $18.55 | 78,300 | — | — | — | — | — |
| 2022-08-05 | $17.00 | $17.81 | $16.76 | $17.57 | 126,300 | — | — | — | — | — |
| 2022-08-04 | $17.25 | $18.92 | $16.66 | $17.28 | 186,400 | — | — | — | — | — |
| 2022-08-03 | $16.00 | $16.89 | $16.00 | $16.71 | 96,800 | — | — | — | — | — |
| 2022-08-02 | $14.96 | $15.82 | $14.66 | $15.78 | 90,800 | — | — | — | — | — |
| 2022-08-01 | $15.13 | $15.45 | $14.78 | $15.13 | 96,300 | — | — | — | — | — |
| 2022-07-29 | $14.94 | $15.50 | $14.79 | $15.31 | 139,800 | — | — | — | — | — |
| 2022-07-28 | $14.65 | $15.55 | $14.21 | $15.09 | 72,400 | — | — | — | — | — |
| 2022-07-27 | $14.33 | $15.20 | $14.01 | $14.73 | 93,800 | — | — | — | — | — |
| 2022-07-26 | $14.59 | $15.33 | $13.93 | $14.12 | 84,800 | — | — | — | — | — |
| 2022-07-25 | $15.31 | $15.31 | $14.50 | $14.85 | 114,700 | — | — | — | — | — |
| 2022-07-22 | $15.85 | $16.00 | $14.94 | $15.21 | 83,600 | — | — | — | — | — |
| 2022-07-21 | $14.81 | $15.95 | $14.60 | $15.93 | 106,700 | — | — | — | — | — |
| 2022-07-20 | $13.74 | $15.05 | $13.59 | $14.82 | 273,400 | — | — | — | — | — |
| 2022-07-19 | $13.26 | $13.82 | $13.03 | $13.58 | 317,900 | — | — | — | — | — |
| 2022-07-18 | $14.23 | $15.17 | $13.08 | $13.08 | 129,400 | — | — | — | — | — |
| 2022-07-15 | $13.84 | $14.22 | $13.10 | $14.15 | 257,900 | — | — | — | — | — |
| 2022-07-14 | $14.03 | $14.09 | $13.46 | $13.58 | 75,200 | — | — | — | — | — |
| 2022-07-13 | $14.22 | $14.48 | $14.00 | $14.16 | 78,500 | — | — | — | — | — |
| 2022-07-12 | $15.13 | $15.84 | $14.30 | $14.53 | 74,700 | — | — | — | — | — |
| 2022-07-11 | $15.98 | $15.98 | $14.52 | $15.13 | 73,000 | — | — | — | — | — |
| 2022-07-08 | $14.99 | $16.50 | $14.94 | $16.32 | 152,200 | — | — | — | — | — |
| 2022-07-07 | $13.93 | $15.15 | $13.81 | $15.09 | 109,600 | — | — | — | — | — |
| 2022-07-06 | $14.51 | $14.92 | $13.78 | $13.89 | 79,500 | — | — | — | — | — |
| 2022-07-05 | $14.07 | $14.60 | $13.69 | $14.57 | 89,600 | — | — | — | — | — |
| 2022-07-01 | $14.09 | $14.45 | $13.82 | $14.19 | 82,000 | — | — | — | — | — |
| 2022-06-30 | $13.86 | $14.74 | $13.52 | $14.14 | 199,300 | — | — | — | — | — |
| 2022-06-29 | $14.75 | $14.86 | $14.02 | $14.10 | 107,900 | — | — | — | — | — |
| 2022-06-28 | $15.46 | $15.74 | $14.82 | $14.88 | 102,600 | — | — | — | — | — |
| 2022-06-27 | $16.52 | $16.68 | $15.11 | $15.47 | 167,000 | — | — | — | — | — |
| 2022-06-24 | $16.07 | $16.63 | $15.91 | $16.49 | 194,900 | — | — | — | — | — |
| 2022-06-23 | $15.43 | $15.95 | $15.17 | $15.92 | 69,700 | — | — | — | — | — |
| 2022-06-22 | $15.10 | $16.00 | $15.10 | $15.43 | 58,800 | — | — | — | — | — |
| 2022-06-21 | $15.87 | $15.92 | $15.36 | $15.41 | 71,300 | — | — | — | — | — |
| 2022-06-17 | $15.26 | $15.96 | $15.12 | $15.29 | 194,900 | — | — | — | — | — |
| 2022-06-16 | $15.30 | $15.50 | $14.85 | $15.28 | 76,300 | — | — | — | — | — |
| 2022-06-15 | $15.45 | $16.05 | $15.19 | $15.74 | 76,100 | — | — | — | — | — |
| 2022-06-14 | $15.14 | $15.51 | $14.81 | $15.20 | 90,100 | — | — | — | — | — |
| 2022-06-13 | $15.65 | $16.02 | $15.03 | $15.07 | 157,900 | — | — | — | — | — |
| 2022-06-10 | $16.99 | $17.49 | $16.28 | $16.44 | 109,600 | — | — | — | — | — |
| 2022-06-09 | $17.14 | $17.50 | $16.85 | $17.40 | 77,000 | — | — | — | — | — |
| 2022-06-08 | $16.84 | $17.65 | $16.83 | $17.43 | 73,200 | — | — | — | — | — |
| 2022-06-07 | $16.48 | $16.86 | $16.00 | $16.80 | 93,100 | — | — | — | — | — |
| 2022-06-06 | $16.95 | $16.95 | $16.12 | $16.44 | 97,800 | — | — | — | — | — |
| 2022-06-03 | $16.83 | $17.07 | $16.05 | $16.70 | 98,200 | — | — | — | — | — |
| 2022-06-02 | $16.50 | $17.09 | $16.50 | $17.01 | 104,000 | — | — | — | — | — |
| 2022-06-01 | $17.26 | $17.64 | $16.25 | $16.45 | 120,300 | — | — | — | — | — |
| 2022-05-31 | $16.92 | $17.81 | $16.52 | $17.26 | 271,400 | — | — | — | — | — |
| 2022-05-27 | $16.03 | $17.12 | $16.03 | $16.82 | 71,200 | — | — | — | — | — |
| 2022-05-26 | $15.86 | $16.69 | $15.86 | $15.97 | 64,600 | — | — | — | — | — |
| 2022-05-25 | $15.40 | $16.06 | $15.13 | $15.71 | 87,700 | — | — | — | — | — |
| 2022-05-24 | $16.35 | $16.44 | $15.23 | $15.36 | 163,700 | — | — | — | — | — |
| 2022-05-23 | $16.98 | $17.16 | $16.30 | $16.54 | 135,300 | — | — | — | — | — |
| 2022-05-20 | $17.22 | $17.22 | $16.36 | $16.99 | 157,800 | — | — | — | — | — |
| 2022-05-19 | $16.77 | $17.28 | $16.66 | $16.82 | 159,600 | — | — | — | — | — |
| 2022-05-18 | $17.70 | $17.86 | $16.71 | $16.93 | 166,800 | — | — | — | — | — |
| 2022-05-17 | $17.73 | $18.06 | $17.19 | $17.93 | 131,800 | — | — | — | — | — |
| 2022-05-16 | $17.97 | $18.86 | $17.25 | $17.61 | 221,700 | — | — | — | — | — |
| 2022-05-13 | $20.95 | $20.95 | $17.09 | $18.31 | 308,900 | — | — | — | — | — |
| 2022-05-12 | $19.32 | $20.70 | $18.99 | $20.20 | 180,200 | — | — | — | — | — |
| 2022-05-11 | $20.95 | $21.41 | $19.23 | $19.66 | 170,300 | — | — | — | — | — |
| 2022-05-10 | $21.63 | $21.73 | $20.02 | $20.90 | 133,300 | — | — | — | — | — |
| 2022-05-09 | $21.25 | $21.59 | $19.95 | $21.15 | 158,000 | — | — | — | — | — |
| 2022-05-06 | $24.12 | $24.12 | $21.49 | $21.74 | 163,500 | — | — | — | — | — |
| 2022-05-05 | $26.68 | $27.14 | $24.10 | $24.43 | 78,500 | — | — | — | — | — |
| 2022-05-04 | $26.67 | $27.60 | $25.51 | $27.37 | 68,100 | — | — | — | — | — |
| 2022-05-03 | $26.66 | $27.50 | $25.83 | $26.68 | 100,200 | — | — | — | — | — |
| 2022-05-02 | $25.68 | $27.02 | $25.68 | $27.02 | 55,600 | — | — | — | — | — |
| 2022-04-29 | $26.07 | $26.82 | $25.79 | $25.87 | 88,800 | — | — | — | — | — |
| 2022-04-28 | $25.09 | $26.95 | $24.59 | $26.08 | 110,300 | — | — | — | — | — |
| 2022-04-27 | $25.00 | $25.70 | $24.51 | $24.94 | 95,500 | — | — | — | — | — |
| 2022-04-26 | $25.99 | $25.99 | $25.07 | $25.07 | 68,700 | — | — | — | — | — |
| 2022-04-25 | $25.78 | $26.69 | $25.30 | $26.36 | 108,500 | — | — | — | — | — |
| 2022-04-22 | $25.80 | $26.58 | $25.53 | $25.73 | 82,300 | — | — | — | — | — |
| 2022-04-21 | $27.50 | $27.86 | $25.23 | $26.03 | 118,300 | — | — | — | — | — |
| 2022-04-20 | $27.73 | $28.35 | $26.49 | $27.03 | 69,900 | — | — | — | — | — |
| 2022-04-19 | $26.16 | $28.01 | $26.16 | $27.67 | 73,500 | — | — | — | — | — |
| 2022-04-18 | $26.23 | $26.91 | $25.64 | $26.39 | 71,700 | — | — | — | — | — |
| 2022-04-14 | $27.89 | $28.26 | $26.46 | $26.59 | 69,500 | — | — | — | — | — |
| 2022-04-13 | $28.06 | $28.37 | $27.30 | $28.25 | 108,900 | — | — | — | — | — |
| 2022-04-12 | $27.91 | $28.79 | $27.44 | $28.00 | 107,500 | — | — | — | — | — |
| 2022-04-11 | $27.03 | $27.96 | $26.57 | $27.43 | 83,500 | — | — | — | — | — |
| 2022-04-08 | $27.47 | $28.11 | $25.27 | $27.42 | 88,300 | — | — | — | — | — |
| 2022-04-07 | $27.61 | $27.89 | $26.51 | $27.84 | 90,400 | — | — | — | — | — |
| 2022-04-06 | $26.29 | $28.64 | $25.27 | $27.63 | 206,400 | — | — | — | — | — |
| 2022-04-05 | $27.86 | $28.11 | $26.26 | $26.32 | 81,200 | — | — | — | — | — |
| 2022-04-04 | $26.72 | $28.02 | $26.05 | $27.74 | 147,700 | — | — | — | — | — |
| 2022-04-01 | $26.34 | $26.72 | $25.63 | $26.41 | 140,400 | — | — | — | — | — |
| 2022-03-31 | $27.33 | $28.39 | $26.29 | $26.37 | 219,500 | — | — | — | — | — |
| 2022-03-30 | $26.82 | $28.00 | $26.12 | $27.50 | 141,800 | — | — | — | — | — |
| 2022-03-29 | $25.24 | $26.93 | $25.24 | $26.86 | 109,500 | — | — | — | — | — |
| 2022-03-28 | $24.89 | $25.40 | $24.15 | $25.02 | 132,200 | — | — | — | — | — |
| 2022-03-25 | $25.57 | $26.38 | $24.26 | $25.02 | 157,500 | — | — | — | — | — |
| 2022-03-24 | $26.07 | $26.61 | $24.75 | $25.24 | 239,100 | — | — | — | — | — |
| 2022-03-23 | $26.32 | $27.56 | $25.58 | $25.83 | 105,900 | — | — | — | — | — |
| 2022-03-22 | $25.81 | $26.78 | $25.38 | $26.53 | 95,500 | — | — | — | — | — |
| 2022-03-21 | $26.20 | $26.49 | $25.11 | $25.74 | 83,000 | — | — | — | — | — |
| 2022-03-18 | $26.09 | $27.61 | $26.09 | $26.50 | 183,600 | — | — | — | — | — |
| 2022-03-17 | $25.53 | $26.66 | $25.53 | $26.64 | 136,100 | — | — | — | — | — |
| 2022-03-16 | $24.61 | $25.95 | $24.61 | $25.85 | 104,900 | — | — | — | — | — |
| 2022-03-15 | $23.31 | $24.51 | $22.98 | $24.31 | 111,600 | — | — | — | — | — |
| 2022-03-14 | $24.87 | $24.87 | $22.79 | $23.30 | 114,400 | — | — | — | — | — |
| 2022-03-11 | $26.76 | $27.32 | $24.97 | $25.07 | 97,300 | — | — | — | — | — |
| 2022-03-10 | $25.81 | $27.89 | $25.79 | $26.33 | 136,200 | — | — | — | — | — |
| 2022-03-09 | $24.33 | $25.79 | $24.31 | $25.37 | 144,600 | — | — | — | — | — |
| 2022-03-08 | $22.48 | $24.77 | $21.73 | $23.75 | 164,600 | — | — | — | — | — |
| 2022-03-07 | $22.50 | $23.33 | $21.50 | $22.61 | 295,200 | — | — | — | — | — |
| 2022-03-04 | $24.06 | $24.34 | $21.72 | $22.15 | 315,700 | — | — | — | — | — |
| 2022-03-03 | $28.80 | $28.80 | $23.77 | $24.48 | 622,700 | — | — | — | — | — |
| 2022-03-02 | $29.63 | $30.24 | $28.61 | $29.55 | 86,700 | — | — | — | — | — |
| 2022-03-01 | $30.16 | $31.03 | $29.17 | $29.26 | 93,200 | — | — | — | — | — |
| 2022-02-28 | $29.19 | $30.42 | $29.19 | $30.13 | 91,500 | — | — | — | — | — |
| 2022-02-25 | $29.86 | $29.94 | $28.55 | $29.46 | 66,500 | — | — | — | — | — |
| 2022-02-24 | $27.88 | $29.92 | $27.27 | $29.91 | 104,700 | — | — | — | — | — |
| 2022-02-23 | $29.70 | $29.96 | $28.70 | $28.91 | 119,400 | — | — | — | — | — |
| 2022-02-22 | $29.27 | $30.06 | $28.90 | $29.30 | 78,600 | — | — | — | — | — |
| 2022-02-18 | $30.44 | $30.44 | $28.97 | $29.59 | 64,100 | — | — | — | — | — |
| 2022-02-17 | $32.08 | $32.49 | $30.58 | $30.69 | 91,200 | — | — | — | — | — |
| 2022-02-16 | $31.17 | $32.62 | $31.17 | $32.54 | 87,200 | — | — | — | — | — |
| 2022-02-15 | $30.05 | $32.23 | $30.02 | $32.02 | 174,200 | — | — | — | — | — |
| 2022-02-14 | $27.84 | $29.99 | $27.84 | $29.55 | 207,400 | — | — | — | — | — |
| 2022-02-11 | $28.72 | $29.25 | $27.59 | $27.90 | 106,500 | — | — | — | — | — |
| 2022-02-10 | $29.44 | $29.87 | $28.29 | $28.49 | 121,700 | — | — | — | — | — |
| 2022-02-09 | $30.04 | $30.72 | $29.00 | $29.99 | 100,100 | — | — | — | — | — |
| 2022-02-08 | $28.82 | $30.36 | $28.63 | $29.54 | 60,700 | — | — | — | — | — |
| 2022-02-07 | $29.09 | $30.01 | $28.21 | $29.02 | 73,300 | — | — | — | — | — |
| 2022-02-04 | $28.30 | $29.27 | $28.09 | $29.02 | 64,100 | — | — | — | — | — |
| 2022-02-03 | $28.76 | $29.37 | $28.00 | $28.37 | 146,500 | — | — | — | — | — |
| 2022-02-02 | $30.89 | $30.95 | $28.24 | $29.00 | 136,900 | — | — | — | — | — |
| 2022-02-01 | $31.93 | $32.10 | $29.41 | $30.23 | 147,800 | — | — | — | — | — |
| 2022-01-31 | $29.83 | $31.90 | $29.51 | $31.70 | 145,700 | — | — | — | — | — |
| 2022-01-28 | $29.07 | $30.36 | $28.01 | $29.66 | 125,700 | — | — | — | — | — |
| 2022-01-27 | $31.82 | $32.36 | $29.05 | $29.25 | 152,400 | — | — | — | — | — |
| 2022-01-26 | $34.28 | $34.83 | $31.39 | $31.59 | 243,300 | — | — | — | — | — |
| 2022-01-25 | $34.04 | $34.97 | $32.34 | $33.42 | 267,400 | — | — | — | — | — |
| 2022-01-24 | $31.67 | $35.22 | $30.00 | $35.14 | 232,100 | — | — | — | — | — |
| 2022-01-21 | $32.08 | $35.65 | $32.08 | $32.45 | 502,300 | — | — | — | — | — |
| 2022-01-20 | $33.79 | $35.50 | $32.47 | $32.60 | 106,900 | — | — | — | — | — |
| 2022-01-19 | $34.75 | $35.90 | $33.18 | $33.61 | 183,100 | — | — | — | — | — |
| 2022-01-18 | $35.48 | $36.89 | $34.50 | $34.62 | 116,100 | — | — | — | — | — |
| 2022-01-14 | $35.86 | $39.00 | $35.86 | $36.80 | 239,600 | — | — | — | — | — |
| 2022-01-13 | $38.71 | $38.71 | $35.66 | $36.04 | 113,700 | — | — | — | — | — |
| 2022-01-12 | $39.50 | $40.13 | $38.46 | $38.54 | 62,700 | — | — | — | — | — |
| 2022-01-11 | $38.22 | $39.64 | $38.05 | $39.02 | 60,500 | — | — | — | — | — |
| 2022-01-10 | $37.12 | $38.30 | $35.89 | $38.11 | 127,600 | — | — | — | — | — |
| 2022-01-07 | $37.50 | $38.26 | $37.07 | $37.52 | 102,300 | — | — | — | — | — |
| 2022-01-06 | $37.74 | $38.37 | $37.12 | $37.34 | 102,400 | — | — | — | — | — |
| 2022-01-05 | $39.40 | $39.80 | $37.52 | $38.01 | 179,500 | — | — | — | — | — |
| 2022-01-04 | $41.50 | $42.07 | $39.70 | $39.80 | 105,600 | — | — | — | — | — |
| 2022-01-03 | $39.87 | $41.05 | $39.62 | $40.84 | 55,900 | — | — | — | — | — |
| 2021-12-31 | $40.30 | $41.29 | $39.17 | $39.48 | 84,900 | — | — | — | — | — |
| 2021-12-30 | $40.62 | $41.49 | $39.74 | $40.06 | 99,800 | — | — | — | — | — |
| 2021-12-29 | $41.49 | $43.17 | $39.64 | $40.47 | 89,200 | — | — | — | — | — |
| 2021-12-28 | $43.24 | $44.32 | $41.41 | $41.62 | 94,600 | — | — | — | — | — |
| 2021-12-27 | $42.90 | $43.88 | $42.17 | $43.00 | 46,200 | — | — | — | — | — |
| 2021-12-23 | $42.65 | $43.45 | $41.78 | $42.90 | 79,700 | — | — | — | — | — |
| 2021-12-22 | $43.29 | $44.12 | $41.84 | $42.84 | 43,800 | — | — | — | — | — |
| 2021-12-21 | $42.33 | $44.28 | $42.10 | $43.22 | 49,800 | — | — | — | — | — |
| 2021-12-20 | $39.19 | $42.08 | $39.19 | $41.54 | 69,500 | — | — | — | — | — |
| 2021-12-17 | $40.02 | $41.39 | $38.04 | $40.80 | 252,000 | — | — | — | — | — |
| 2021-12-16 | $43.15 | $43.93 | $40.61 | $40.76 | 111,700 | — | — | — | — | — |
| 2021-12-15 | $41.58 | $43.14 | $40.04 | $42.75 | 81,700 | — | — | — | — | — |
| 2021-12-14 | $41.57 | $43.26 | $40.15 | $41.81 | 162,000 | — | — | — | — | — |
| 2021-12-13 | $45.29 | $45.29 | $41.57 | $42.40 | 163,700 | — | — | — | — | — |
| 2021-12-10 | $44.80 | $46.18 | $44.80 | $45.27 | 163,000 | — | — | — | — | — |
| 2021-12-09 | $44.23 | $45.70 | $43.21 | $44.35 | 58,800 | — | — | — | — | — |
| 2021-12-08 | $43.91 | $45.66 | $43.29 | $44.60 | 70,400 | — | — | — | — | — |
| 2021-12-07 | $42.53 | $45.17 | $42.53 | $44.12 | 112,700 | — | — | — | — | — |
| 2021-12-06 | $40.06 | $41.47 | $38.90 | $41.31 | 57,100 | — | — | — | — | — |
| 2021-12-03 | $41.65 | $42.30 | $39.32 | $39.69 | 171,200 | — | — | — | — | — |
| 2021-12-02 | $42.64 | $42.88 | $39.01 | $41.40 | 112,800 | — | — | — | — | — |
| 2021-12-01 | $43.95 | $44.57 | $42.84 | $42.89 | 115,100 | — | — | — | — | — |
| 2021-11-30 | $41.91 | $43.77 | $41.25 | $42.90 | 115,100 | — | — | — | — | — |
| 2021-11-29 | $40.37 | $42.35 | $39.34 | $42.16 | 90,900 | — | — | — | — | — |
| 2021-11-26 | $41.27 | $42.40 | $39.49 | $39.68 | 76,000 | — | — | — | — | — |
| 2021-11-24 | $43.19 | $43.65 | $42.31 | $42.66 | 61,800 | — | — | — | — | — |
| 2021-11-23 | $44.65 | $45.02 | $43.51 | $44.10 | 76,100 | — | — | — | — | — |
| 2021-11-22 | $47.48 | $47.48 | $44.35 | $45.06 | 95,400 | — | — | — | — | — |
| 2021-11-19 | $47.40 | $47.84 | $46.73 | $47.28 | 63,400 | — | — | — | — | — |
| 2021-11-18 | $49.82 | $49.91 | $46.63 | $47.70 | 101,200 | — | — | — | — | — |
| 2021-11-17 | $48.53 | $50.24 | $47.56 | $49.23 | 108,000 | — | — | — | — | — |
| 2021-11-16 | $48.92 | $49.57 | $47.73 | $49.02 | 117,600 | — | — | — | — | — |
| 2021-11-15 | $51.00 | $51.29 | $47.55 | $49.26 | 105,400 | — | — | — | — | — |
| 2021-11-12 | $52.03 | $52.03 | $48.79 | $50.88 | 95,300 | — | — | — | — | — |
| 2021-11-11 | $51.14 | $52.33 | $50.86 | $51.98 | 45,900 | — | — | — | — | — |
| 2021-11-10 | $53.15 | $53.74 | $50.55 | $50.81 | 48,100 | — | — | — | — | — |
| 2021-11-09 | $52.02 | $53.72 | $50.90 | $53.49 | 48,100 | — | — | — | — | — |
| 2021-11-08 | $52.58 | $53.68 | $52.10 | $52.40 | 46,100 | — | — | — | — | — |
| 2021-11-05 | $49.72 | $52.63 | $48.94 | $52.38 | 118,800 | — | — | — | — | — |
| 2021-11-04 | $49.66 | $50.27 | $48.96 | $50.08 | 66,800 | — | — | — | — | — |
| 2021-11-03 | $50.21 | $50.94 | $48.37 | $49.40 | 88,800 | — | — | — | — | — |
| 2021-11-02 | $51.66 | $51.66 | $49.41 | $50.58 | 92,200 | — | — | — | — | — |
| 2021-11-01 | $51.25 | $51.97 | $50.80 | $51.05 | 87,600 | — | — | — | — | — |
| 2021-10-29 | $48.76 | $51.99 | $48.71 | $50.53 | 109,400 | — | — | — | — | — |
| 2021-10-28 | $46.78 | $48.90 | $46.71 | $48.90 | 78,600 | — | — | — | — | — |
| 2021-10-27 | $47.55 | $48.18 | $44.92 | $46.51 | 83,800 | — | — | — | — | — |
| 2021-10-26 | $48.50 | $49.90 | $47.85 | $48.03 | 107,300 | — | — | — | — | — |
| 2021-10-25 | $46.76 | $48.05 | $46.21 | $47.94 | 77,700 | — | — | — | — | — |
| 2021-10-22 | $47.00 | $47.42 | $43.77 | $46.85 | 117,200 | — | — | — | — | — |
| 2021-10-21 | $45.63 | $47.46 | $45.21 | $46.69 | 123,100 | — | — | — | — | — |
| 2021-10-20 | $41.35 | $45.98 | $40.56 | $45.59 | 225,600 | — | — | — | — | — |
| 2021-10-19 | $37.70 | $41.77 | $37.23 | $41.51 | 180,700 | — | — | — | — | — |
| 2021-10-18 | $36.07 | $37.64 | $36.07 | $37.50 | 43,400 | — | — | — | — | — |
| 2021-10-15 | $37.51 | $38.29 | $36.04 | $36.28 | 81,100 | — | — | — | — | — |
| 2021-10-14 | $36.95 | $37.50 | $35.80 | $37.28 | 87,300 | — | — | — | — | — |
| 2021-10-13 | $34.07 | $36.63 | $34.07 | $36.12 | 81,800 | — | — | — | — | — |
| 2021-10-12 | $32.91 | $34.00 | $32.55 | $33.90 | 33,300 | — | — | — | — | — |
| 2021-10-11 | $33.79 | $34.46 | $32.58 | $32.63 | 40,600 | — | — | — | — | — |
| 2021-10-08 | $34.66 | $34.66 | $33.59 | $33.99 | 36,800 | — | — | — | — | — |
| 2021-10-07 | $33.84 | $35.55 | $33.84 | $34.43 | 62,700 | — | — | — | — | — |
| 2021-10-06 | $32.44 | $33.43 | $32.31 | $33.32 | 42,000 | — | — | — | — | — |
| 2021-10-05 | $31.54 | $33.54 | $31.54 | $32.97 | 58,100 | — | — | — | — | — |
| 2021-10-04 | $33.98 | $34.12 | $31.12 | $31.64 | 117,500 | — | — | — | — | — |
| 2021-10-01 | $34.28 | $34.91 | $33.94 | $34.30 | 68,600 | — | — | — | — | — |
| 2021-09-30 | $34.13 | $35.64 | $34.01 | $34.44 | 83,400 | — | — | — | — | — |
| 2021-09-29 | $35.94 | $36.25 | $33.56 | $33.94 | 74,200 | — | — | — | — | — |
| 2021-09-28 | $36.03 | $36.11 | $35.06 | $35.74 | 88,900 | — | — | — | — | — |
| 2021-09-27 | $36.49 | $37.24 | $36.00 | $36.52 | 105,400 | — | — | — | — | — |
| 2021-09-24 | $35.22 | $36.72 | $34.77 | $36.32 | 118,300 | — | — | — | — | — |
| 2021-09-23 | $34.50 | $35.68 | $34.21 | $35.62 | 63,300 | — | — | — | — | — |
| 2021-09-22 | $32.98 | $34.56 | $32.46 | $34.21 | 68,900 | — | — | — | — | — |
| 2021-09-21 | $31.84 | $32.78 | $31.25 | $32.64 | 74,600 | — | — | — | — | — |
| 2021-09-20 | $33.25 | $33.68 | $31.05 | $31.52 | 159,100 | — | — | — | — | — |
| 2021-09-17 | $34.16 | $34.79 | $33.05 | $34.01 | 269,900 | — | — | — | — | — |
| 2021-09-16 | $33.03 | $34.50 | $32.29 | $34.12 | 88,900 | — | — | — | — | — |
| 2021-09-15 | $32.10 | $33.18 | $31.49 | $33.04 | 87,900 | — | — | — | — | — |
| 2021-09-14 | $34.40 | $35.41 | $31.37 | $32.01 | 149,500 | — | — | — | — | — |
| 2021-09-13 | $35.59 | $35.68 | $33.95 | $33.98 | 121,000 | — | — | — | — | — |
| 2021-09-10 | $34.70 | $35.96 | $33.83 | $35.48 | 242,100 | — | — | — | — | — |
| 2021-09-09 | $30.84 | $34.97 | $30.52 | $34.42 | 324,400 | — | — | — | — | — |
| 2021-09-08 | $29.82 | $31.59 | $28.86 | $31.25 | 121,400 | — | — | — | — | — |
| 2021-09-07 | $30.30 | $31.16 | $29.50 | $30.42 | 119,700 | — | — | — | — | — |
| 2021-09-03 | $29.62 | $30.87 | $29.62 | $30.42 | 99,500 | — | — | — | — | — |
| 2021-09-02 | $29.85 | $30.82 | $29.30 | $29.86 | 121,700 | — | — | — | — | — |
| 2021-09-01 | $29.19 | $30.01 | $28.64 | $29.66 | 148,600 | — | — | — | — | — |
| 2021-08-31 | $27.66 | $29.61 | $27.66 | $29.24 | 187,100 | — | — | — | — | — |
| 2021-08-30 | $28.11 | $28.47 | $27.43 | $28.01 | 93,500 | — | — | — | — | — |
| 2021-08-27 | $26.40 | $27.98 | $26.40 | $27.81 | 98,400 | — | — | — | — | — |
| 2021-08-26 | $26.75 | $27.27 | $26.27 | $26.48 | 56,300 | — | — | — | — | — |
| 2021-08-25 | $26.20 | $27.67 | $25.95 | $26.99 | 110,000 | — | — | — | — | — |
| 2021-08-24 | $26.24 | $27.15 | $25.93 | $26.03 | 58,600 | — | — | — | — | — |
| 2021-08-23 | $25.41 | $26.48 | $24.80 | $26.28 | 77,500 | — | — | — | — | — |
| 2021-08-20 | $23.90 | $25.43 | $23.90 | $24.74 | 90,200 | — | — | — | — | — |
| 2021-08-19 | $23.69 | $24.44 | $22.11 | $24.04 | 108,700 | — | — | — | — | — |
| 2021-08-18 | $24.40 | $25.00 | $23.93 | $24.13 | 95,100 | — | — | — | — | — |
| 2021-08-17 | $25.14 | $25.96 | $24.20 | $24.33 | 142,000 | — | — | — | — | — |
| 2021-08-16 | $25.81 | $26.45 | $25.25 | $25.55 | 95,600 | — | — | — | — | — |
| 2021-08-13 | $26.29 | $26.70 | $25.51 | $25.83 | 111,900 | — | — | — | — | — |
| 2021-08-12 | $27.02 | $27.02 | $26.14 | $26.40 | 82,900 | — | — | — | — | — |
| 2021-08-11 | $27.52 | $27.68 | $26.68 | $27.00 | 159,500 | — | — | — | — | — |
| 2021-08-10 | $27.66 | $28.70 | $26.50 | $27.25 | 305,600 | — | — | — | — | — |
| 2021-08-09 | $27.51 | $28.83 | $27.37 | $27.37 | 87,300 | — | — | — | — | — |
| 2021-08-06 | $26.50 | $31.00 | $26.50 | $27.79 | 362,900 | — | — | — | — | — |
| 2021-08-05 | $25.71 | $28.66 | $25.50 | $28.46 | 118,500 | — | — | — | — | — |
| 2021-08-04 | $26.16 | $26.75 | $25.30 | $25.52 | 77,300 | — | — | — | — | — |
| 2021-08-03 | $28.77 | $28.77 | $26.27 | $26.39 | 76,800 | — | — | — | — | — |
| 2021-08-02 | $28.78 | $29.32 | $28.47 | $28.65 | 112,300 | — | — | — | — | — |
| 2021-07-30 | $27.28 | $28.80 | $27.28 | $28.70 | 70,000 | — | — | — | — | — |
| 2021-07-29 | $28.34 | $28.87 | $27.91 | $28.51 | 51,800 | — | — | — | — | — |
| 2021-07-28 | $27.54 | $28.22 | $27.54 | $28.12 | 41,700 | — | — | — | — | — |
| 2021-07-27 | $27.07 | $27.97 | $26.65 | $27.49 | 76,700 | — | — | — | — | — |
| 2021-07-26 | $27.43 | $27.51 | $26.55 | $27.05 | 57,200 | — | — | — | — | — |
| 2021-07-23 | $27.80 | $27.97 | $26.76 | $27.31 | 40,700 | — | — | — | — | — |
| 2021-07-22 | $28.41 | $28.60 | $27.27 | $27.37 | 39,500 | — | — | — | — | — |
| 2021-07-21 | $28.18 | $29.29 | $28.02 | $28.33 | 56,200 | — | — | — | — | — |
| 2021-07-20 | $26.66 | $29.29 | $25.77 | $28.18 | 145,100 | — | — | — | — | — |
| 2021-07-19 | $26.44 | $26.69 | $25.50 | $26.49 | 224,400 | — | — | — | — | — |
| 2021-07-16 | $28.31 | $28.34 | $25.60 | $26.83 | 310,600 | — | — | — | — | — |
| 2021-07-15 | $27.33 | $28.73 | $26.84 | $27.81 | 139,900 | — | — | — | — | — |
| 2021-07-14 | $29.05 | $29.05 | $26.97 | $27.40 | 125,300 | — | — | — | — | — |
| 2021-07-13 | $29.38 | $29.42 | $27.75 | $28.56 | 168,100 | — | — | — | — | — |
| 2021-07-12 | $30.89 | $30.89 | $29.10 | $29.69 | 56,700 | — | — | — | — | — |
| 2021-07-09 | $30.29 | $30.85 | $29.94 | $30.61 | 22,900 | — | — | — | — | — |
| 2021-07-08 | $29.81 | $30.79 | $29.06 | $30.21 | 47,100 | — | — | — | — | — |
| 2021-07-07 | $31.35 | $31.35 | $29.90 | $30.40 | 40,600 | — | — | — | — | — |
| 2021-07-06 | $32.42 | $32.50 | $30.40 | $31.27 | 102,200 | — | — | — | — | — |
| 2021-07-02 | $33.44 | $33.44 | $32.01 | $32.47 | 53,900 | — | — | — | — | — |
| 2021-07-01 | $33.28 | $34.37 | $32.78 | $33.31 | 89,000 | — | — | — | — | — |
| 2021-06-30 | $33.10 | $33.78 | $32.65 | $33.50 | 86,000 | — | — | — | — | — |
| 2021-06-29 | $33.22 | $35.34 | $32.81 | $33.81 | 113,700 | — | — | — | — | — |
| 2021-06-28 | $33.53 | $33.90 | $32.15 | $32.97 | 86,100 | — | — | — | — | — |
| 2021-06-25 | $33.32 | $36.16 | $32.73 | $33.18 | 192,000 | — | — | — | — | — |
| 2021-06-24 | $34.00 | $35.77 | $33.06 | $33.79 | 154,800 | — | — | — | — | — |
| 2021-06-23 | $32.15 | $33.68 | $32.00 | $33.63 | 63,800 | — | — | — | — | — |
| 2021-06-22 | $31.62 | $31.95 | $30.46 | $31.91 | 59,900 | — | — | — | — | — |
| 2021-06-21 | $31.28 | $32.17 | $30.27 | $31.64 | 82,300 | — | — | — | — | — |
| 2021-06-18 | $31.40 | $32.06 | $30.66 | $31.21 | 215,800 | — | — | — | — | — |
| 2021-06-17 | $31.05 | $32.54 | $30.31 | $31.95 | 59,400 | — | — | — | — | — |
| 2021-06-16 | $31.35 | $31.95 | $30.50 | $31.31 | 59,600 | — | — | — | — | — |
| 2021-06-15 | $32.94 | $32.94 | $31.14 | $31.62 | 104,800 | — | — | — | — | — |
| 2021-06-14 | $34.21 | $34.54 | $32.67 | $32.84 | 86,700 | — | — | — | — | — |
| 2021-06-11 | $34.23 | $34.81 | $33.74 | $34.04 | 67,700 | — | — | — | — | — |
| 2021-06-10 | $34.23 | $34.75 | $33.36 | $34.10 | 82,700 | — | — | — | — | — |
| 2021-06-09 | $35.82 | $36.28 | $33.64 | $34.11 | 105,700 | — | — | — | — | — |
| 2021-06-08 | $34.92 | $36.46 | $34.92 | $35.50 | 102,800 | — | — | — | — | — |
| 2021-06-07 | $33.70 | $34.80 | $33.12 | $34.54 | 76,000 | — | — | — | — | — |
| 2021-06-04 | $33.48 | $34.77 | $33.48 | $33.63 | 63,900 | — | — | — | — | — |
| 2021-06-03 | $33.62 | $34.29 | $32.91 | $33.39 | 38,600 | — | — | — | — | — |
| 2021-06-02 | $33.94 | $34.21 | $32.88 | $33.98 | 78,800 | — | — | — | — | — |
| 2021-06-01 | $35.16 | $35.58 | $32.50 | $33.77 | 113,000 | — | — | — | — | — |
| 2021-05-28 | $34.98 | $36.35 | $34.14 | $34.77 | 100,900 | — | — | — | — | — |
| 2021-05-27 | $34.38 | $35.39 | $34.14 | $34.78 | 91,700 | — | — | — | — | — |
| 2021-05-26 | $32.74 | $34.33 | $32.74 | $34.33 | 67,000 | — | — | — | — | — |
| 2021-05-25 | $33.58 | $33.94 | $32.44 | $32.59 | 69,800 | — | — | — | — | — |
| 2021-05-24 | $33.20 | $33.78 | $32.72 | $33.22 | 81,800 | — | — | — | — | — |
| 2021-05-21 | $32.44 | $33.12 | $31.91 | $32.85 | 76,900 | — | — | — | — | — |
| 2021-05-20 | $31.10 | $32.30 | $30.77 | $31.97 | 112,400 | — | — | — | — | — |
| 2021-05-19 | $30.51 | $31.04 | $30.05 | $30.87 | 91,500 | — | — | — | — | — |
| 2021-05-18 | $30.69 | $31.94 | $30.46 | $31.35 | 99,400 | — | — | — | — | — |
| 2021-05-17 | $29.73 | $30.79 | $29.73 | $30.44 | 71,900 | — | — | — | — | — |
| 2021-05-14 | $29.09 | $30.64 | $27.51 | $30.40 | 168,800 | — | — | — | — | — |
| 2021-05-13 | $31.42 | $31.69 | $27.57 | $28.56 | 222,800 | — | — | — | — | — |
| 2021-05-12 | $31.08 | $32.65 | $30.24 | $30.73 | 185,000 | — | — | — | — | — |
| 2021-05-11 | $27.96 | $31.80 | $27.56 | $31.63 | 150,300 | — | — | — | — | — |
| 2021-05-10 | $30.24 | $30.24 | $27.97 | $28.70 | 202,200 | — | — | — | — | — |
| 2021-05-07 | $30.85 | $31.96 | $30.43 | $30.61 | 84,300 | — | — | — | — | — |
| 2021-05-06 | $30.37 | $30.79 | $29.78 | $30.45 | 362,100 | — | — | — | — | — |
| 2021-05-05 | $33.33 | $33.94 | $29.97 | $30.29 | 271,400 | — | — | — | — | — |
| 2021-05-04 | $31.73 | $33.66 | $31.63 | $33.17 | 418,700 | — | — | — | — | — |
| 2021-05-03 | $34.00 | $34.65 | $31.67 | $32.01 | 282,400 | — | — | — | — | — |
| 2021-04-30 | $37.67 | $38.93 | $33.72 | $33.73 | 246,500 | — | — | — | — | — |
| 2021-04-29 | $38.18 | $38.93 | $35.52 | $38.10 | 282,200 | — | — | — | — | — |
| 2021-04-28 | $38.33 | $38.35 | $36.61 | $37.31 | 115,400 | — | — | — | — | — |
| 2021-04-27 | $40.04 | $40.09 | $37.46 | $38.21 | 205,300 | — | — | — | — | — |
| 2021-04-26 | $35.92 | $39.97 | $35.00 | $39.69 | 203,400 | — | — | — | — | — |
| 2021-04-23 | $36.00 | $36.13 | $35.02 | $35.88 | 129,800 | — | — | — | — | — |
| 2021-04-22 | $35.17 | $36.70 | $35.00 | $35.63 | 133,100 | — | — | — | — | — |
| 2021-04-21 | $33.99 | $35.40 | $33.78 | $35.00 | 127,000 | — | — | — | — | — |
| 2021-04-20 | $34.31 | $35.64 | $33.01 | $34.17 | 206,000 | — | — | — | — | — |
| 2021-04-19 | $34.04 | $35.06 | $33.70 | $34.54 | 206,400 | — | — | — | — | — |
| 2021-04-16 | $35.18 | $35.58 | $34.03 | $34.64 | 94,000 | — | — | — | — | — |
| 2021-04-15 | $34.81 | $35.51 | $33.82 | $35.22 | 109,100 | — | — | — | — | — |
| 2021-04-14 | $35.00 | $37.23 | $33.68 | $34.07 | 409,000 | — | — | — | — | — |
| 2021-04-13 | $32.20 | $37.33 | $31.75 | $35.27 | 1,328,500 | — | — | — | — | — |
| 2021-04-12 | $29.28 | $29.39 | $27.90 | $28.93 | 104,600 | — | — | — | — | — |
| 2021-04-09 | $30.08 | $30.30 | $29.26 | $29.44 | 66,500 | — | — | — | — | — |
| 2021-04-08 | $29.86 | $30.63 | $29.11 | $30.30 | 60,500 | — | — | — | — | — |
| 2021-04-07 | $31.20 | $31.33 | $29.25 | $29.43 | 139,300 | — | — | — | — | — |
| 2021-04-06 | $30.90 | $31.77 | $30.54 | $31.17 | 81,200 | — | — | — | — | — |
| 2021-04-05 | $31.51 | $32.46 | $30.40 | $30.87 | 60,600 | — | — | — | — | — |
| 2021-04-01 | $30.18 | $33.23 | $30.18 | $31.13 | 148,500 | — | — | — | — | — |
| 2021-03-31 | $29.17 | $29.93 | $28.00 | $29.66 | 275,600 | — | — | — | — | — |
| 2021-03-30 | $28.90 | $30.38 | $28.01 | $28.77 | 195,800 | — | — | — | — | — |
| 2021-03-29 | $32.42 | $33.04 | $29.00 | $29.01 | 134,600 | — | — | — | — | — |
| 2021-03-26 | $33.43 | $34.79 | $30.77 | $32.50 | 160,300 | — | — | — | — | — |
| 2021-03-25 | $33.43 | $35.50 | $33.01 | $33.14 | 110,000 | — | — | — | — | — |
| 2021-03-24 | $36.20 | $37.43 | $33.72 | $33.85 | 143,000 | — | — | — | — | — |
| 2021-03-23 | $35.42 | $37.21 | $34.68 | $35.84 | 139,500 | — | — | — | — | — |
| 2021-03-22 | $35.88 | $36.51 | $35.09 | $35.66 | 98,900 | — | — | — | — | — |
| 2021-03-19 | $35.04 | $36.18 | $34.00 | $35.64 | 209,300 | — | — | — | — | — |
| 2021-03-18 | $35.49 | $36.94 | $34.61 | $34.93 | 103,100 | — | — | — | — | — |
| 2021-03-17 | $33.29 | $37.09 | $32.78 | $36.17 | 121,700 | — | — | — | — | — |
| 2021-03-16 | $34.94 | $35.60 | $33.30 | $33.70 | 88,900 | — | — | — | — | — |
| 2021-03-15 | $35.69 | $36.32 | $34.29 | $34.73 | 60,200 | — | — | — | — | — |
| 2021-03-12 | $34.09 | $36.23 | $33.75 | $35.99 | 172,900 | — | — | — | — | — |
| 2021-03-11 | $33.28 | $35.57 | $33.01 | $34.58 | 177,900 | — | — | — | — | — |
| 2021-03-10 | $33.03 | $34.73 | $32.22 | $32.59 | 97,400 | — | — | — | — | — |
| 2021-03-09 | $30.96 | $34.51 | $30.96 | $32.75 | 210,000 | — | — | — | — | — |
| 2021-03-08 | $31.44 | $33.14 | $30.15 | $30.70 | 185,200 | — | — | — | — | — |
| 2021-03-05 | $32.65 | $34.52 | $28.90 | $31.97 | 450,400 | — | — | — | — | — |
| 2021-03-04 | $35.42 | $36.82 | $31.01 | $31.64 | 499,800 | — | — | — | — | — |
| 2021-03-03 | $37.81 | $39.69 | $35.20 | $35.66 | 212,600 | — | — | — | — | — |
| 2021-03-02 | $39.22 | $39.41 | $37.45 | $37.89 | 72,700 | — | — | — | — | — |
| 2021-03-01 | $36.94 | $39.77 | $36.94 | $38.85 | 103,300 | — | — | — | — | — |
| 2021-02-26 | $35.28 | $37.46 | $34.72 | $36.59 | 229,800 | — | — | — | — | — |
| 2021-02-25 | $39.10 | $40.20 | $34.75 | $34.76 | 474,700 | — | — | — | — | — |
| 2021-02-24 | $41.35 | $42.47 | $40.76 | $42.09 | 93,200 | — | — | — | — | — |
| 2021-02-23 | $41.74 | $42.49 | $38.05 | $41.71 | 127,400 | — | — | — | — | — |
| 2021-02-22 | $41.32 | $43.03 | $41.18 | $42.09 | 75,500 | — | — | — | — | — |
| 2021-02-19 | $41.80 | $43.99 | $41.11 | $41.91 | 79,500 | — | — | — | — | — |
| 2021-02-18 | $43.30 | $43.60 | $40.83 | $41.62 | 105,300 | — | — | — | — | — |
| 2021-02-17 | $43.12 | $44.03 | $42.32 | $44.03 | 58,900 | — | — | — | — | — |
| 2021-02-16 | $44.33 | $45.12 | $43.50 | $43.79 | 48,500 | — | — | — | — | — |
| 2021-02-12 | $42.21 | $44.73 | $42.09 | $44.36 | 86,000 | — | — | — | — | — |
| 2021-02-11 | $44.94 | $46.25 | $42.11 | $42.76 | 122,600 | — | — | — | — | — |
| 2021-02-10 | $46.80 | $48.00 | $44.00 | $44.77 | 134,200 | — | — | — | — | — |
| 2021-02-09 | $45.49 | $46.50 | $44.60 | $46.01 | 150,700 | — | — | — | — | — |
| 2021-02-08 | $43.51 | $46.76 | $43.46 | $45.41 | 157,100 | — | — | — | — | — |
| 2021-02-05 | $44.27 | $44.49 | $41.97 | $43.00 | 104,400 | — | — | — | — | — |
| 2021-02-04 | $44.46 | $45.44 | $43.35 | $43.54 | 62,100 | — | — | — | — | — |
| 2021-02-03 | $43.00 | $44.84 | $42.76 | $43.93 | 125,900 | — | — | — | — | — |
| 2021-02-02 | $40.81 | $43.70 | $39.84 | $43.16 | 142,900 | — | — | — | — | — |
| 2021-02-01 | $39.51 | $40.94 | $39.04 | $40.54 | 109,400 | — | — | — | — | — |
| 2021-01-29 | $39.41 | $42.00 | $37.65 | $38.86 | 392,200 | — | — | — | — | — |
| 2021-01-28 | $40.22 | $40.72 | $37.35 | $38.76 | 121,700 | — | — | — | — | — |
| 2021-01-27 | $38.03 | $41.15 | $36.62 | $39.20 | 274,100 | — | — | — | — | — |
| 2021-01-26 | $42.90 | $43.78 | $38.28 | $39.24 | 193,300 | — | — | — | — | — |
| 2021-01-25 | $41.70 | $46.59 | $41.50 | $42.41 | 256,000 | — | — | — | — | — |
| 2021-01-22 | $38.89 | $42.83 | $38.10 | $42.09 | 245,300 | — | — | — | — | — |
| 2021-01-21 | $43.00 | $43.00 | $40.05 | $40.11 | 176,400 | — | — | — | — | — |
| 2021-01-20 | $42.10 | $44.93 | $41.83 | $43.53 | 181,900 | — | — | — | — | — |
| 2021-01-19 | $45.15 | $45.79 | $41.77 | $41.92 | 168,400 | — | — | — | — | — |
| 2021-01-15 | $44.76 | $46.02 | $42.61 | $44.88 | 212,000 | — | — | — | — | — |
| 2021-01-14 | $46.25 | $50.49 | $44.70 | $45.34 | 115,200 | — | — | — | — | — |
| 2021-01-13 | $47.73 | $47.87 | $45.82 | $46.12 | 60,200 | — | — | — | — | — |
| 2021-01-12 | $47.43 | $48.75 | $45.80 | $47.67 | 148,600 | — | — | — | — | — |
| 2021-01-11 | $46.87 | $48.70 | $46.26 | $47.32 | 96,700 | — | — | — | — | — |
| 2021-01-08 | $47.94 | $49.07 | $46.60 | $47.53 | 120,000 | — | — | — | — | — |
| 2021-01-07 | $50.00 | $50.96 | $47.79 | $48.04 | 123,600 | — | — | — | — | — |
| 2021-01-06 | $48.56 | $52.23 | $48.43 | $49.18 | 165,100 | — | — | — | — | — |
| 2021-01-05 | $47.31 | $49.82 | $47.31 | $48.96 | 96,500 | — | — | — | — | — |
| 2021-01-04 | $45.77 | $47.50 | $44.21 | $47.31 | 245,300 | — | — | — | — | — |
| 2020-12-31 | $46.76 | $51.12 | $42.35 | $47.24 | 281,400 | — | — | — | — | — |
| 2020-12-30 | $47.09 | $48.66 | $46.50 | $47.24 | 103,800 | — | — | — | — | — |
| 2020-12-29 | $50.85 | $51.38 | $46.34 | $47.03 | 158,100 | — | — | — | — | — |
| 2020-12-28 | $50.99 | $55.58 | $49.86 | $50.39 | 314,700 | — | — | — | — | — |
| 2020-12-24 | $51.50 | $51.79 | $50.41 | $50.76 | 33,400 | — | — | — | — | — |
| 2020-12-23 | $51.99 | $53.27 | $50.65 | $51.44 | 91,100 | — | — | — | — | — |
| 2020-12-22 | $51.60 | $53.38 | $51.40 | $51.85 | 140,300 | — | — | — | — | — |
| 2020-12-21 | $49.15 | $51.48 | $48.98 | $51.12 | 131,100 | — | — | — | — | — |
| 2020-12-18 | $50.91 | $51.64 | $49.55 | $50.86 | 209,700 | — | — | — | — | — |
| 2020-12-17 | $50.81 | $51.90 | $49.93 | $50.78 | 135,700 | — | — | — | — | — |
| 2020-12-16 | $51.39 | $52.42 | $48.98 | $50.63 | 110,300 | — | — | — | — | — |
| 2020-12-15 | $50.88 | $51.43 | $49.32 | $51.26 | 117,100 | — | — | — | — | — |
| 2020-12-14 | $51.19 | $52.28 | $49.14 | $49.96 | 241,100 | — | — | — | — | — |
| 2020-12-11 | $52.34 | $53.64 | $51.12 | $52.37 | 120,200 | — | — | — | — | — |
| 2020-12-10 | $51.99 | $54.50 | $51.76 | $53.29 | 124,600 | — | — | — | — | — |
| 2020-12-09 | $56.00 | $58.74 | $51.41 | $53.02 | 363,600 | — | — | — | — | — |
| 2020-12-08 | $51.14 | $56.14 | $51.14 | $55.88 | 195,600 | — | — | — | — | — |
| 2020-12-07 | $51.32 | $55.80 | $51.15 | $51.84 | 224,200 | — | — | — | — | — |
| 2020-12-04 | $49.33 | $52.44 | $48.60 | $51.91 | 135,000 | — | — | — | — | — |
| 2020-12-03 | $50.90 | $52.62 | $49.11 | $49.21 | 210,100 | — | — | — | — | — |
| 2020-12-02 | $49.40 | $51.75 | $47.04 | $50.70 | 292,300 | — | — | — | — | — |
| 2020-12-01 | $44.13 | $51.20 | $43.75 | $49.23 | 446,000 | — | — | — | — | — |
| 2020-11-30 | $42.22 | $42.94 | $38.35 | $42.03 | 231,400 | — | — | — | — | — |
| 2020-11-27 | $39.29 | $45.04 | $39.29 | $42.63 | 264,600 | — | — | — | — | — |
| 2020-11-25 | $38.37 | $39.19 | $38.11 | $38.91 | 78,900 | — | — | — | — | — |
| 2020-11-24 | $40.18 | $40.18 | $37.75 | $38.54 | 128,500 | — | — | — | — | — |
| 2020-11-23 | $38.80 | $40.42 | $38.72 | $39.65 | 134,200 | — | — | — | — | — |
| 2020-11-20 | $39.11 | $39.42 | $38.00 | $38.56 | 110,400 | — | — | — | — | — |
| 2020-11-19 | $40.41 | $42.36 | $39.38 | $39.50 | 152,700 | — | — | — | — | — |
| 2020-11-18 | $38.28 | $44.75 | $38.28 | $40.69 | 364,900 | — | — | — | — | — |
| 2020-11-17 | $33.91 | $39.00 | $33.55 | $38.40 | 226,700 | — | — | — | — | — |
| 2020-11-16 | $34.50 | $35.88 | $33.80 | $34.50 | 69,700 | — | — | — | — | — |
| 2020-11-13 | $34.95 | $35.81 | $33.20 | $33.77 | 92,300 | — | — | — | — | — |
| 2020-11-12 | $35.49 | $37.21 | $34.19 | $34.64 | 203,200 | — | — | — | — | — |
| 2020-11-11 | $36.23 | $37.83 | $34.95 | $35.99 | 200,900 | — | — | — | — | — |
| 2020-11-10 | $34.82 | $36.96 | $34.03 | $36.27 | 203,800 | — | — | — | — | — |
| 2020-11-09 | $33.97 | $34.68 | $32.51 | $34.28 | 213,200 | — | — | — | — | — |
| 2020-11-06 | $32.70 | $33.20 | $31.15 | $31.54 | 90,000 | — | — | — | — | — |
| 2020-11-05 | $31.60 | $33.20 | $30.59 | $32.70 | 255,300 | — | — | — | — | — |
| 2020-11-04 | $32.15 | $33.39 | $30.70 | $31.18 | 195,400 | — | — | — | — | — |
| 2020-11-03 | $31.79 | $33.98 | $31.56 | $32.43 | 270,700 | — | — | — | — | — |
| 2020-11-02 | $31.56 | $32.91 | $30.76 | $31.40 | 111,900 | — | — | — | — | — |
| 2020-10-30 | $34.46 | $34.61 | $30.44 | $31.69 | 225,200 | — | — | — | — | — |
| 2020-10-29 | $28.29 | $35.51 | $28.29 | $34.61 | 340,700 | — | — | — | — | — |
| 2020-10-28 | $29.80 | $30.54 | $28.52 | $28.75 | 140,400 | — | — | — | — | — |
| 2020-10-27 | $30.93 | $31.93 | $29.85 | $30.56 | 131,800 | — | — | — | — | — |
| 2020-10-26 | $32.52 | $32.91 | $30.26 | $30.99 | 114,800 | — | — | — | — | — |
| 2020-10-23 | $31.57 | $33.02 | $30.50 | $32.85 | 136,100 | — | — | — | — | — |
| 2020-10-22 | $29.88 | $31.33 | $29.56 | $31.08 | 67,200 | — | — | — | — | — |
| 2020-10-21 | $30.12 | $30.12 | $28.78 | $29.75 | 63,800 | — | — | — | — | — |
| 2020-10-20 | $30.32 | $30.93 | $29.52 | $29.78 | 73,800 | — | — | — | — | — |
| 2020-10-19 | $30.35 | $32.38 | $29.88 | $30.01 | 118,800 | — | — | — | — | — |
| 2020-10-16 | $30.53 | $31.46 | $29.72 | $29.92 | 58,700 | — | — | — | — | — |
| 2020-10-15 | $29.14 | $30.90 | $28.89 | $30.65 | 80,600 | — | — | — | — | — |
| 2020-10-14 | $29.88 | $30.79 | $29.19 | $29.71 | 66,900 | — | — | — | — | — |
| 2020-10-13 | $28.42 | $30.49 | $28.42 | $29.65 | 96,900 | — | — | — | — | — |
| 2020-10-12 | $29.21 | $29.98 | $28.50 | $28.87 | 90,400 | — | — | — | — | — |
| 2020-10-09 | $30.49 | $31.07 | $28.40 | $29.21 | 119,600 | — | — | — | — | — |
| 2020-10-08 | $30.95 | $31.79 | $28.55 | $30.13 | 156,600 | — | — | — | — | — |
| 2020-10-07 | $28.75 | $31.47 | $28.44 | $30.50 | 260,000 | — | — | — | — | — |
| 2020-10-06 | $27.00 | $29.45 | $27.00 | $28.37 | 246,700 | — | — | — | — | — |
| 2020-10-05 | $27.01 | $28.94 | $26.12 | $26.29 | 138,600 | — | — | — | — | — |
| 2020-10-02 | $27.24 | $28.34 | $25.30 | $26.89 | 269,400 | — | — | — | — | — |
| 2020-10-01 | $22.56 | $28.00 | $22.54 | $27.47 | 594,300 | — | — | — | — | — |
| 2020-09-30 | $21.63 | $22.94 | $21.58 | $22.33 | 239,200 | — | — | — | — | — |
| 2020-09-29 | $17.75 | $23.82 | $17.59 | $21.90 | 803,400 | — | — | — | — | — |
| 2020-09-28 | $17.29 | $18.01 | $17.13 | $17.45 | 59,200 | — | — | — | — | — |
| 2020-09-25 | $16.16 | $16.97 | $16.16 | $16.84 | 85,000 | — | — | — | — | — |
| 2020-09-24 | $16.77 | $16.78 | $16.06 | $16.20 | 99,500 | — | — | — | — | — |
| 2020-09-23 | $17.73 | $17.76 | $16.76 | $16.89 | 71,900 | — | — | — | — | — |
| 2020-09-22 | $17.68 | $17.97 | $17.27 | $17.67 | 62,700 | — | — | — | — | — |
| 2020-09-21 | $17.89 | $18.04 | $17.22 | $17.66 | 101,900 | — | — | — | — | — |
| 2020-09-18 | $18.85 | $19.06 | $18.20 | $18.50 | 166,700 | — | — | — | — | — |
| 2020-09-17 | $18.67 | $19.18 | $18.66 | $18.96 | 66,000 | — | — | — | — | — |
| 2020-09-16 | $18.98 | $19.58 | $18.43 | $19.20 | 106,400 | — | — | — | — | — |
| 2020-09-15 | $19.04 | $19.24 | $18.80 | $18.84 | 136,000 | — | — | — | — | — |
| 2020-09-14 | $18.10 | $19.16 | $18.10 | $18.91 | 123,700 | — | — | — | — | — |
| 2020-09-11 | $18.03 | $18.24 | $17.61 | $17.91 | 69,600 | — | — | — | — | — |
| 2020-09-10 | $18.56 | $18.74 | $16.93 | $17.97 | 94,500 | — | — | — | — | — |
| 2020-09-09 | $18.55 | $19.13 | $18.12 | $18.29 | 145,800 | — | — | — | — | — |
| 2020-09-08 | $14.75 | $18.53 | $14.37 | $18.22 | 287,800 | — | — | — | — | — |
| 2020-09-04 | $15.61 | $15.67 | $14.79 | $15.10 | 101,400 | — | — | — | — | — |
| 2020-09-03 | $16.51 | $16.51 | $15.44 | $15.57 | 107,200 | — | — | — | — | — |
| 2020-09-02 | $17.57 | $17.66 | $16.07 | $16.49 | 132,600 | — | — | — | — | — |
| 2020-09-01 | $15.84 | $17.56 | $15.84 | $17.37 | 163,600 | — | — | — | — | — |
| 2020-08-31 | $15.36 | $16.13 | $15.29 | $15.98 | 98,200 | — | — | — | — | — |
| 2020-08-28 | $14.55 | $15.51 | $14.55 | $15.45 | 91,200 | — | — | — | — | — |
| 2020-08-27 | $14.42 | $14.76 | $14.39 | $14.53 | 66,400 | — | — | — | — | — |
| 2020-08-26 | $14.22 | $14.45 | $14.10 | $14.34 | 58,900 | — | — | — | — | — |
| 2020-08-25 | $14.18 | $14.37 | $13.76 | $14.23 | 35,600 | — | — | — | — | — |
| 2020-08-24 | $14.05 | $14.61 | $13.91 | $14.20 | 65,600 | — | — | — | — | — |
| 2020-08-21 | $14.07 | $14.89 | $13.83 | $13.99 | 77,800 | — | — | — | — | — |
| 2020-08-20 | $14.82 | $15.08 | $14.14 | $14.23 | 63,200 | — | — | — | — | — |
| 2020-08-19 | $15.10 | $15.36 | $14.95 | $15.03 | 57,300 | — | — | — | — | — |
| 2020-08-18 | $15.38 | $15.38 | $14.98 | $15.00 | 68,400 | — | — | — | — | — |
| 2020-08-17 | $15.36 | $15.70 | $15.06 | $15.34 | 76,300 | — | — | — | — | — |
| 2020-08-14 | $14.96 | $15.32 | $14.96 | $15.15 | 36,200 | — | — | — | — | — |
| 2020-08-13 | $15.07 | $15.23 | $14.92 | $15.07 | 32,600 | — | — | — | — | — |
| 2020-08-12 | $15.58 | $15.63 | $15.01 | $15.19 | 45,500 | — | — | — | — | — |
| 2020-08-11 | $15.57 | $15.86 | $15.17 | $15.31 | 94,300 | — | — | — | — | — |
| 2020-08-10 | $15.03 | $15.85 | $15.03 | $15.36 | 85,200 | — | — | — | — | — |
| 2020-08-07 | $15.11 | $15.48 | $14.57 | $14.97 | 81,000 | — | — | — | — | — |
| 2020-08-06 | $15.66 | $15.66 | $14.75 | $15.32 | 88,800 | — | — | — | — | — |
| 2020-08-05 | $15.25 | $15.71 | $14.70 | $15.68 | 137,000 | — | — | — | — | — |
| 2020-08-04 | $15.00 | $15.05 | $14.40 | $14.97 | 102,000 | — | — | — | — | — |
| 2020-08-03 | $14.26 | $15.32 | $13.78 | $14.93 | 129,500 | — | — | — | — | — |
| 2020-07-31 | $12.81 | $14.06 | $12.56 | $14.06 | 109,000 | — | — | — | — | — |
| 2020-07-30 | $12.67 | $13.31 | $11.77 | $12.91 | 219,500 | — | — | — | — | — |
| 2020-07-29 | $13.20 | $13.56 | $13.03 | $13.33 | 97,500 | — | — | — | — | — |
| 2020-07-28 | $13.40 | $13.62 | $12.78 | $13.03 | 110,900 | — | — | — | — | — |
| 2020-07-27 | $14.08 | $14.09 | $13.51 | $13.60 | 72,400 | — | — | — | — | — |
| 2020-07-24 | $14.34 | $14.52 | $14.01 | $14.08 | 69,500 | — | — | — | — | — |
| 2020-07-23 | $14.42 | $14.56 | $14.24 | $14.45 | 81,500 | — | — | — | — | — |
| 2020-07-22 | $14.63 | $15.07 | $14.25 | $14.42 | 56,600 | — | — | — | — | — |
| 2020-07-21 | $15.18 | $15.65 | $14.57 | $14.75 | 73,400 | — | — | — | — | — |
| 2020-07-20 | $14.52 | $14.87 | $14.39 | $14.84 | 61,300 | — | — | — | — | — |
| 2020-07-17 | $14.05 | $14.79 | $14.00 | $14.53 | 68,800 | — | — | — | — | — |
| 2020-07-16 | $14.48 | $14.50 | $13.85 | $14.05 | 79,100 | — | — | — | — | — |
| 2020-07-15 | $14.28 | $14.87 | $14.15 | $14.63 | 94,400 | — | — | — | — | — |
| 2020-07-14 | $14.04 | $14.52 | $13.73 | $13.89 | 88,200 | — | — | — | — | — |
| 2020-07-13 | $14.94 | $15.31 | $14.00 | $14.05 | 80,000 | — | — | — | — | — |
| 2020-07-10 | $14.57 | $14.91 | $14.45 | $14.73 | 146,700 | — | — | — | — | — |
| 2020-07-09 | $15.00 | $15.10 | $14.57 | $14.67 | 80,000 | — | — | — | — | — |
| 2020-07-08 | $15.01 | $15.44 | $14.82 | $15.01 | 65,800 | — | — | — | — | — |
| 2020-07-07 | $15.24 | $15.58 | $15.00 | $15.03 | 78,000 | — | — | — | — | — |
| 2020-07-06 | $16.05 | $16.10 | $15.42 | $15.50 | 112,200 | — | — | — | — | — |
| 2020-07-02 | $16.19 | $16.32 | $15.65 | $15.68 | 70,500 | — | — | — | — | — |
| 2020-07-01 | $16.05 | $16.40 | $15.56 | $15.76 | 118,500 | — | — | — | — | — |
| 2020-06-30 | $15.74 | $16.18 | $15.28 | $15.99 | 126,700 | — | — | — | — | — |
| 2020-06-29 | $15.62 | $16.60 | $15.37 | $15.96 | 84,400 | — | — | — | — | — |
| 2020-06-26 | $16.28 | $16.33 | $15.34 | $15.36 | 199,500 | — | — | — | — | — |
| 2020-06-25 | $16.03 | $16.66 | $16.00 | $16.46 | 90,300 | — | — | — | — | — |
| 2020-06-24 | $16.41 | $16.95 | $15.78 | $16.18 | 143,100 | — | — | — | — | — |
| 2020-06-23 | $17.41 | $17.41 | $16.59 | $16.73 | 104,400 | — | — | — | — | — |
| 2020-06-22 | $17.62 | $17.63 | $16.52 | $17.06 | 149,900 | — | — | — | — | — |
| 2020-06-19 | $17.79 | $18.31 | $17.40 | $17.68 | 180,500 | — | — | — | — | — |
| 2020-06-18 | $17.08 | $17.98 | $17.08 | $17.57 | 65,900 | — | — | — | — | — |
| 2020-06-17 | $17.91 | $18.45 | $17.12 | $17.38 | 107,500 | — | — | — | — | — |
| 2020-06-16 | $18.46 | $18.58 | $17.08 | $17.96 | 116,900 | — | — | — | — | — |
| 2020-06-15 | $16.13 | $17.46 | $16.12 | $17.37 | 115,000 | — | — | — | — | — |
| 2020-06-12 | $17.13 | $17.41 | $16.38 | $16.94 | 148,200 | — | — | — | — | — |
| 2020-06-11 | $17.14 | $17.78 | $16.13 | $16.30 | 195,600 | — | — | — | — | — |
| 2020-06-10 | $20.43 | $20.43 | $18.01 | $18.33 | 175,200 | — | — | — | — | — |
| 2020-06-09 | $20.29 | $20.60 | $19.61 | $20.25 | 102,600 | — | — | — | — | — |
| 2020-06-08 | $17.81 | $21.67 | $17.81 | $20.77 | 242,600 | — | — | — | — | — |
| 2020-06-05 | $19.08 | $19.58 | $17.48 | $17.61 | 128,900 | — | — | — | — | — |
| 2020-06-04 | $17.04 | $18.33 | $17.04 | $18.03 | 105,000 | — | — | — | — | — |
| 2020-06-03 | $17.81 | $18.07 | $16.76 | $17.20 | 117,200 | — | — | — | — | — |
| 2020-06-02 | $18.19 | $18.19 | $17.28 | $17.50 | 109,200 | — | — | — | — | — |
| 2020-06-01 | $17.38 | $18.35 | $17.00 | $17.95 | 103,100 | — | — | — | — | — |
| 2020-05-29 | $17.19 | $17.52 | $16.70 | $17.19 | 180,500 | — | — | — | — | — |
| 2020-05-28 | $18.33 | $18.60 | $17.32 | $17.32 | 95,800 | — | — | — | — | — |
| 2020-05-27 | $18.03 | $18.22 | $16.82 | $18.11 | 93,800 | — | — | — | — | — |
| 2020-05-26 | $16.93 | $17.97 | $16.34 | $17.63 | 144,800 | — | — | — | — | — |
| 2020-05-22 | $15.86 | $16.42 | $15.71 | $16.17 | 83,100 | — | — | — | — | — |
| 2020-05-21 | $16.25 | $16.33 | $15.21 | $15.72 | 74,600 | — | — | — | — | — |
| 2020-05-20 | $15.79 | $16.60 | $15.51 | $16.29 | 80,300 | — | — | — | — | — |
| 2020-05-19 | $16.39 | $16.39 | $15.36 | $15.40 | 86,600 | — | — | — | — | — |
| 2020-05-18 | $16.25 | $17.00 | $15.99 | $16.55 | 139,200 | — | — | — | — | — |
| 2020-05-15 | $14.13 | $15.86 | $13.82 | $15.61 | 198,400 | — | — | — | — | — |
| 2020-05-14 | $13.72 | $14.61 | $13.11 | $14.23 | 134,900 | — | — | — | — | — |
| 2020-05-13 | $15.64 | $15.64 | $13.95 | $14.06 | 119,800 | — | — | — | — | — |
| 2020-05-12 | $16.31 | $16.41 | $15.81 | $15.83 | 86,300 | — | — | — | — | — |
| 2020-05-11 | $16.50 | $16.61 | $15.87 | $16.27 | 117,600 | — | — | — | — | — |
| 2020-05-08 | $16.42 | $17.30 | $16.02 | $16.77 | 137,800 | — | — | — | — | — |
| 2020-05-07 | $15.75 | $16.72 | $15.68 | $16.01 | 98,500 | — | — | — | — | — |
| 2020-05-06 | $15.86 | $16.34 | $15.49 | $15.55 | 75,600 | — | — | — | — | — |
| 2020-05-05 | $16.91 | $17.18 | $15.73 | $15.81 | 98,900 | — | — | — | — | — |
| 2020-05-04 | $15.83 | $16.55 | $15.64 | $16.50 | 89,000 | — | — | — | — | — |
| 2020-05-01 | $16.18 | $16.42 | $15.23 | $15.90 | 161,700 | — | — | — | — | — |
| 2020-04-30 | $18.00 | $18.00 | $15.01 | $16.75 | 357,300 | — | — | — | — | — |
| 2020-04-29 | $17.40 | $19.56 | $17.07 | $18.64 | 186,600 | — | — | — | — | — |
| 2020-04-28 | $16.93 | $16.93 | $15.91 | $16.77 | 151,600 | — | — | — | — | — |
| 2020-04-27 | $15.82 | $17.48 | $15.78 | $16.45 | 156,800 | — | — | — | — | — |
| 2020-04-24 | $15.81 | $15.91 | $14.65 | $15.63 | 89,900 | — | — | — | — | — |
| 2020-04-23 | $15.66 | $16.14 | $15.22 | $15.76 | 85,100 | — | — | — | — | — |
| 2020-04-22 | $15.55 | $16.24 | $15.29 | $15.49 | 119,500 | — | — | — | — | — |
| 2020-04-21 | $13.89 | $15.35 | $13.61 | $15.11 | 109,000 | — | — | — | — | — |
| 2020-04-20 | $15.04 | $15.70 | $14.24 | $14.36 | 138,300 | — | — | — | — | — |
| 2020-04-17 | $13.91 | $15.57 | $13.59 | $15.21 | 110,600 | — | — | — | — | — |
| 2020-04-16 | $13.75 | $14.07 | $12.80 | $13.38 | 69,500 | — | — | — | — | — |
| 2020-04-15 | $13.50 | $13.81 | $12.98 | $13.54 | 75,600 | — | — | — | — | — |
| 2020-04-14 | $14.82 | $15.35 | $13.83 | $13.95 | 69,100 | — | — | — | — | — |
| 2020-04-13 | $14.45 | $14.45 | $13.51 | $14.36 | 64,300 | — | — | — | — | — |
| 2020-04-09 | $13.64 | $14.63 | $13.19 | $14.39 | 84,700 | — | — | — | — | — |
| 2020-04-08 | $13.07 | $13.49 | $12.95 | $13.17 | 75,200 | — | — | — | — | — |
| 2020-04-07 | $14.09 | $14.46 | $12.32 | $12.67 | 95,300 | — | — | — | — | — |
| 2020-04-06 | $12.78 | $13.47 | $12.60 | $13.39 | 193,100 | — | — | — | — | — |
| 2020-04-03 | $12.33 | $12.74 | $11.56 | $12.10 | 101,900 | — | — | — | — | — |
| 2020-04-02 | $11.86 | $12.69 | $11.67 | $12.29 | 89,800 | — | — | — | — | — |
| 2020-04-01 | $12.54 | $13.12 | $11.63 | $11.70 | 120,400 | — | — | — | — | — |
| 2020-03-31 | $13.17 | $14.12 | $12.58 | $13.05 | 114,700 | — | — | — | — | — |
| 2020-03-30 | $12.68 | $13.68 | $12.68 | $13.04 | 88,500 | — | — | — | — | — |
| 2020-03-27 | $14.04 | $14.07 | $12.51 | $12.66 | 166,900 | — | — | — | — | — |
| 2020-03-26 | $13.26 | $14.75 | $13.21 | $14.70 | 140,300 | — | — | — | — | — |
| 2020-03-25 | $12.19 | $13.78 | $11.87 | $13.05 | 123,000 | — | — | — | — | — |
| 2020-03-24 | $11.42 | $13.01 | $11.42 | $12.08 | 158,600 | — | — | — | — | — |
| 2020-03-23 | $10.50 | $11.27 | $10.02 | $10.67 | 174,700 | — | — | — | — | — |
| 2020-03-20 | $12.37 | $12.54 | $10.97 | $11.49 | 226,200 | — | — | — | — | — |
| 2020-03-19 | $10.04 | $12.35 | $9.92 | $12.25 | 194,400 | — | — | — | — | — |
| 2020-03-18 | $10.87 | $11.47 | $10.00 | $10.02 | 442,500 | — | — | — | — | — |
| 2020-03-17 | $10.94 | $12.37 | $10.55 | $11.36 | 302,700 | — | — | — | — | — |
| 2020-03-16 | $10.37 | $11.51 | $10.27 | $10.51 | 326,800 | — | — | — | — | — |
| 2020-03-13 | $11.75 | $12.80 | $11.13 | $11.58 | 337,000 | — | — | — | — | — |
| 2020-03-12 | $15.02 | $15.80 | $10.77 | $10.78 | 304,100 | — | — | — | — | — |
| 2020-03-11 | $17.50 | $17.67 | $16.34 | $16.53 | 137,100 | — | — | — | — | — |
| 2020-03-10 | $18.56 | $18.56 | $16.75 | $17.84 | 193,200 | — | — | — | — | — |
| 2020-03-09 | $18.41 | $19.31 | $17.46 | $17.50 | 108,600 | — | — | — | — | — |
| 2020-03-06 | $19.82 | $20.89 | $19.20 | $20.13 | 116,200 | — | — | — | — | — |
| 2020-03-05 | $21.34 | $22.02 | $20.50 | $20.68 | 124,200 | — | — | — | — | — |
| 2020-03-04 | $21.41 | $22.77 | $21.15 | $21.93 | 136,900 | — | — | — | — | — |
| 2020-03-03 | $21.00 | $22.73 | $20.51 | $20.78 | 150,400 | — | — | — | — | — |
| 2020-03-02 | $20.10 | $20.85 | $19.09 | $20.84 | 161,200 | — | — | — | — | — |
| 2020-02-28 | $20.01 | $21.58 | $19.45 | $20.00 | 263,300 | — | — | — | — | — |
| 2020-02-27 | $23.72 | $25.29 | $17.25 | $21.90 | 591,600 | — | — | — | — | — |
| 2020-02-26 | $27.29 | $28.14 | $25.72 | $26.35 | 157,400 | — | — | — | — | — |
| 2020-02-25 | $28.43 | $28.43 | $26.92 | $27.06 | 130,300 | — | — | — | — | — |
| 2020-02-24 | $28.23 | $29.02 | $28.13 | $28.22 | 101,000 | — | — | — | — | — |
| 2020-02-21 | $29.88 | $29.88 | $28.66 | $29.64 | 139,400 | — | — | — | — | — |
| 2020-02-20 | $31.26 | $31.32 | $29.43 | $30.03 | 111,500 | — | — | — | — | — |
| 2020-02-19 | $34.70 | $35.15 | $31.43 | $31.46 | 129,600 | — | — | — | — | — |
| 2020-02-18 | $33.95 | $34.99 | $33.70 | $34.81 | 62,600 | — | — | — | — | — |
| 2020-02-14 | $34.47 | $35.12 | $33.86 | $34.05 | 40,700 | — | — | — | — | — |
| 2020-02-13 | $34.14 | $35.36 | $33.83 | $34.44 | 52,800 | — | — | — | — | — |
| 2020-02-12 | $33.98 | $34.99 | $33.72 | $34.33 | 74,400 | — | — | — | — | — |
| 2020-02-11 | $33.76 | $34.12 | $33.42 | $33.70 | 57,400 | — | — | — | — | — |
| 2020-02-10 | $32.84 | $33.89 | $32.84 | $33.63 | 60,300 | — | — | — | — | — |
| 2020-02-07 | $33.75 | $33.77 | $32.52 | $33.00 | 41,400 | — | — | — | — | — |
| 2020-02-06 | $34.01 | $35.20 | $33.79 | $33.98 | 74,000 | — | — | — | — | — |
| 2020-02-05 | $32.53 | $33.87 | $31.81 | $33.80 | 98,100 | — | — | — | — | — |
| 2020-02-04 | $32.08 | $32.70 | $31.61 | $32.04 | 97,000 | — | — | — | — | — |
| 2020-02-03 | $31.59 | $32.31 | $31.29 | $31.55 | 74,200 | — | — | — | — | — |
| 2020-01-31 | $31.70 | $31.92 | $30.55 | $31.31 | 78,600 | — | — | — | — | — |
| 2020-01-30 | $31.99 | $32.52 | $31.43 | $31.98 | 36,200 | — | — | — | — | — |
| 2020-01-29 | $31.85 | $32.60 | $31.45 | $32.23 | 36,400 | — | — | — | — | — |
| 2020-01-28 | $32.62 | $33.14 | $31.41 | $31.87 | 69,000 | — | — | — | — | — |
| 2020-01-27 | $32.51 | $33.24 | $32.00 | $32.16 | 79,000 | — | — | — | — | — |
| 2020-01-24 | $34.87 | $34.90 | $32.90 | $33.35 | 75,300 | — | — | — | — | — |
| 2020-01-23 | $34.50 | $34.82 | $33.88 | $34.45 | 166,000 | — | — | — | — | — |
| 2020-01-22 | $34.16 | $34.81 | $33.64 | $34.60 | 64,300 | — | — | — | — | — |
| 2020-01-21 | $35.00 | $35.47 | $33.82 | $33.92 | 57,000 | — | — | — | — | — |
| 2020-01-17 | $36.10 | $36.47 | $34.81 | $34.97 | 75,100 | — | — | — | — | — |
| 2020-01-16 | $34.49 | $36.25 | $34.49 | $36.08 | 67,100 | — | — | — | — | — |
| 2020-01-15 | $34.63 | $35.05 | $34.01 | $34.15 | 79,700 | — | — | — | — | — |
| 2020-01-14 | $34.29 | $35.14 | $33.88 | $34.62 | 58,200 | — | — | — | — | — |
| 2020-01-13 | $34.48 | $34.72 | $33.94 | $34.36 | 74,200 | — | — | — | — | — |
| 2020-01-10 | $35.80 | $35.94 | $34.28 | $34.37 | 65,900 | — | — | — | — | — |
| 2020-01-09 | $35.51 | $36.53 | $35.10 | $35.94 | 95,500 | — | — | — | — | — |
| 2020-01-08 | $33.87 | $35.55 | $33.87 | $35.17 | 104,500 | — | — | — | — | — |
| 2020-01-07 | $33.73 | $34.15 | $33.12 | $33.88 | 68,700 | — | — | — | — | — |
| 2020-01-06 | $33.14 | $33.88 | $32.88 | $33.85 | 49,000 | — | — | — | — | — |
| 2020-01-03 | $33.08 | $33.82 | $32.78 | $33.54 | 59,200 | — | — | — | — | — |
| 2020-01-02 | $33.83 | $33.83 | $32.91 | $33.63 | 70,700 | — | — | — | — | — |
| 2019-12-31 | $33.03 | $33.81 | $32.81 | $33.56 | 88,700 | — | — | — | — | — |
| 2019-12-30 | $33.16 | $33.34 | $31.87 | $33.23 | 66,900 | — | — | — | — | — |
| 2019-12-27 | $32.79 | $33.47 | $31.90 | $33.09 | 71,600 | — | — | — | — | — |
| 2019-12-26 | $32.35 | $32.79 | $31.32 | $32.67 | 91,500 | — | — | — | — | — |
| 2019-12-24 | $32.98 | $33.19 | $31.70 | $32.45 | 76,600 | — | — | — | — | — |
| 2019-12-23 | $37.15 | $37.69 | $32.63 | $32.91 | 253,900 | — | — | — | — | — |
| 2019-12-20 | $36.85 | $37.40 | $35.73 | $37.12 | 208,000 | — | — | — | — | — |
| 2019-12-19 | $35.90 | $36.94 | $35.76 | $36.82 | 144,700 | — | — | — | — | — |
| 2019-12-18 | $34.42 | $36.04 | $34.30 | $35.95 | 175,900 | — | — | — | — | — |
| 2019-12-17 | $34.52 | $34.64 | $33.63 | $34.30 | 102,000 | — | — | — | — | — |
| 2019-12-16 | $34.51 | $35.24 | $34.26 | $34.50 | 79,600 | — | — | — | — | — |
| 2019-12-13 | $33.88 | $34.60 | $33.87 | $34.19 | 71,500 | — | — | — | — | — |
| 2019-12-12 | $34.17 | $35.38 | $33.82 | $34.10 | 124,900 | — | — | — | — | — |
| 2019-12-11 | $34.56 | $34.56 | $34.00 | $34.25 | 137,000 | — | — | — | — | — |
| 2019-12-10 | $34.45 | $34.99 | $34.21 | $34.50 | 129,000 | — | — | — | — | — |
| 2019-12-09 | $34.68 | $35.30 | $34.39 | $34.66 | 74,900 | — | — | — | — | — |
| 2019-12-06 | $34.47 | $35.10 | $34.07 | $34.92 | 112,800 | — | — | — | — | — |
| 2019-12-05 | $33.01 | $35.28 | $32.80 | $34.02 | 198,200 | — | — | — | — | — |
| 2019-12-04 | $33.65 | $34.29 | $32.81 | $33.05 | 118,700 | — | — | — | — | — |
| 2019-12-03 | $31.37 | $33.55 | $31.33 | $33.37 | 118,500 | — | — | — | — | — |
| 2019-12-02 | $32.50 | $32.50 | $30.86 | $31.90 | 127,600 | — | — | — | — | — |
| 2019-11-29 | $32.66 | $33.33 | $32.32 | $32.38 | 28,800 | — | — | — | — | — |
| 2019-11-27 | $33.06 | $33.39 | $32.56 | $32.75 | 77,200 | — | — | — | — | — |
| 2019-11-26 | $34.02 | $34.89 | $32.45 | $32.86 | 245,900 | — | — | — | — | — |
| 2019-11-25 | $32.00 | $34.42 | $32.00 | $33.96 | 144,400 | — | — | — | — | — |
| 2019-11-22 | $32.53 | $32.72 | $31.13 | $31.97 | 74,000 | — | — | — | — | — |
| 2019-11-21 | $32.24 | $32.46 | $30.94 | $32.31 | 96,800 | — | — | — | — | — |
| 2019-11-20 | $32.37 | $32.92 | $31.57 | $32.01 | 118,500 | — | — | — | — | — |
| 2019-11-19 | $34.05 | $34.43 | $32.58 | $32.66 | 92,100 | — | — | — | — | — |
| 2019-11-18 | $34.93 | $34.93 | $33.39 | $33.86 | 84,200 | — | — | — | — | — |
| 2019-11-15 | $35.06 | $35.65 | $34.80 | $35.00 | 94,700 | — | — | — | — | — |
| 2019-11-14 | $34.61 | $35.50 | $33.25 | $34.83 | 228,400 | — | — | — | — | — |
| 2019-11-13 | $36.37 | $36.56 | $34.45 | $34.65 | 99,400 | — | — | — | — | — |
| 2019-11-12 | $37.03 | $38.17 | $36.43 | $36.58 | 109,000 | — | — | — | — | — |
| 2019-11-11 | $36.77 | $36.95 | $36.18 | $36.95 | 57,500 | — | — | — | — | — |
| 2019-11-08 | $36.23 | $37.00 | $35.54 | $36.98 | 101,800 | — | — | — | — | — |
| 2019-11-07 | $35.50 | $36.37 | $35.27 | $36.33 | 85,500 | — | — | — | — | — |
| 2019-11-06 | $36.94 | $37.00 | $34.60 | $34.98 | 61,700 | — | — | — | — | — |
| 2019-11-05 | $34.28 | $37.02 | $33.81 | $36.63 | 140,000 | — | — | — | — | — |
| 2019-11-04 | $36.01 | $36.71 | $33.53 | $34.25 | 123,300 | — | — | — | — | — |
| 2019-11-01 | $35.78 | $36.89 | $34.81 | $35.56 | 102,900 | — | — | — | — | — |
| 2019-10-31 | $42.51 | $43.31 | $35.21 | $35.60 | 297,100 | — | — | — | — | — |
| 2019-10-30 | $42.09 | $42.69 | $41.27 | $42.23 | 85,000 | — | — | — | — | — |
| 2019-10-29 | $42.11 | $42.98 | $41.80 | $42.09 | 72,300 | — | — | — | — | — |
| 2019-10-28 | $41.86 | $42.61 | $41.13 | $42.30 | 67,000 | — | — | — | — | — |
| 2019-10-25 | $41.45 | $42.15 | $41.02 | $41.47 | 45,800 | — | — | — | — | — |
| 2019-10-24 | $40.28 | $41.61 | $39.99 | $41.56 | 71,300 | — | — | — | — | — |
| 2019-10-23 | $38.36 | $40.41 | $38.19 | $40.05 | 95,700 | — | — | — | — | — |
| 2019-10-22 | $39.18 | $39.55 | $38.18 | $38.63 | 43,800 | — | — | — | — | — |
| 2019-10-21 | $38.18 | $39.27 | $37.50 | $39.18 | 49,600 | — | — | — | — | — |
| 2019-10-18 | $38.38 | $39.13 | $37.06 | $37.66 | 72,700 | — | — | — | — | — |
| 2019-10-17 | $38.52 | $39.30 | $37.97 | $38.72 | 57,500 | — | — | — | — | — |
| 2019-10-16 | $37.38 | $38.36 | $37.07 | $38.27 | 57,900 | — | — | — | — | — |
| 2019-10-15 | $36.95 | $38.19 | $36.76 | $37.56 | 69,500 | — | — | — | — | — |
| 2019-10-14 | $38.33 | $38.95 | $36.65 | $36.85 | 70,700 | — | — | — | — | — |
| 2019-10-11 | $37.47 | $39.40 | $36.76 | $38.49 | 85,600 | — | — | — | — | — |
| 2019-10-10 | $38.59 | $39.00 | $36.79 | $36.84 | 90,900 | — | — | — | — | — |
| 2019-10-09 | $38.05 | $38.99 | $37.78 | $38.51 | 83,500 | — | — | — | — | — |
| 2019-10-08 | $38.34 | $38.55 | $37.13 | $37.62 | 89,500 | — | — | — | — | — |
| 2019-10-07 | $37.65 | $39.55 | $37.59 | $38.79 | 147,100 | — | — | — | — | — |
| 2019-10-04 | $37.43 | $38.39 | $36.49 | $37.59 | 88,000 | — | — | — | — | — |
| 2019-10-03 | $36.93 | $38.04 | $36.51 | $37.31 | 67,100 | — | — | — | — | — |
| 2019-10-02 | $37.04 | $37.63 | $35.61 | $36.99 | 111,200 | — | — | — | — | — |
| 2019-10-01 | $39.38 | $39.40 | $37.20 | $37.29 | 93,300 | — | — | — | — | — |
| 2019-09-30 | $39.90 | $40.26 | $38.99 | $39.09 | 75,000 | — | — | — | — | — |
| 2019-09-27 | $41.65 | $41.70 | $39.45 | $39.75 | 74,100 | — | — | — | — | — |
| 2019-09-26 | $41.97 | $43.13 | $41.32 | $41.54 | 59,900 | — | — | — | — | — |
| 2019-09-25 | $41.71 | $42.38 | $40.75 | $42.15 | 84,100 | — | — | — | — | — |
| 2019-09-24 | $43.63 | $43.63 | $40.73 | $41.63 | 191,300 | — | — | — | — | — |
| 2019-09-23 | $43.73 | $44.05 | $42.40 | $43.44 | 144,900 | — | — | — | — | — |
| 2019-09-20 | $43.56 | $44.40 | $42.16 | $44.20 | 224,900 | — | — | — | — | — |
| 2019-09-19 | $43.93 | $44.40 | $42.80 | $43.65 | 147,200 | — | — | — | — | — |
| 2019-09-18 | $43.26 | $43.89 | $41.50 | $43.85 | 162,700 | — | — | — | — | — |
| 2019-09-17 | $44.71 | $44.71 | $42.85 | $43.26 | 92,700 | — | — | — | — | — |
| 2019-09-16 | $44.33 | $46.34 | $43.50 | $44.80 | 93,000 | — | — | — | — | — |
| 2019-09-13 | $44.48 | $46.15 | $44.18 | $44.57 | 94,900 | — | — | — | — | — |
| 2019-09-12 | $41.76 | $44.88 | $40.93 | $44.56 | 160,200 | — | — | — | — | — |
| 2019-09-11 | $38.31 | $41.18 | $38.20 | $41.02 | 97,500 | — | — | — | — | — |
| 2019-09-10 | $38.28 | $39.72 | $37.72 | $38.60 | 54,300 | — | — | — | — | — |
| 2019-09-09 | $42.95 | $42.95 | $37.86 | $38.53 | 160,200 | — | — | — | — | — |
| 2019-09-06 | $42.87 | $43.14 | $41.99 | $42.67 | 71,100 | — | — | — | — | — |
| 2019-09-05 | $41.34 | $42.66 | $40.63 | $42.60 | 95,300 | — | — | — | — | — |
| 2019-09-04 | $40.40 | $41.23 | $40.06 | $40.74 | 58,300 | — | — | — | — | — |
| 2019-09-03 | $39.19 | $40.87 | $39.19 | $40.10 | 132,600 | — | — | — | — | — |
| 2019-08-30 | $38.74 | $39.63 | $38.74 | $39.54 | 62,000 | — | — | — | — | — |
| 2019-08-29 | $38.86 | $39.37 | $38.47 | $39.19 | 52,200 | — | — | — | — | — |
| 2019-08-28 | $37.50 | $38.68 | $36.64 | $38.27 | 63,400 | — | — | — | — | — |
| 2019-08-27 | $39.28 | $39.69 | $37.83 | $37.89 | 78,000 | — | — | — | — | — |
| 2019-08-26 | $39.08 | $39.39 | $38.17 | $38.99 | 67,400 | — | — | — | — | — |
| 2019-08-23 | $39.37 | $41.25 | $38.39 | $38.50 | 109,700 | — | — | — | — | — |
| 2019-08-22 | $40.18 | $40.94 | $38.97 | $39.42 | 142,000 | — | — | — | — | — |
| 2019-08-21 | $40.84 | $41.26 | $40.12 | $40.46 | 101,000 | — | — | — | — | — |
| 2019-08-20 | $40.58 | $41.05 | $39.79 | $40.24 | 107,000 | — | — | — | — | — |
| 2019-08-19 | $41.43 | $42.32 | $40.07 | $40.64 | 87,500 | — | — | — | — | — |
| 2019-08-16 | $40.80 | $41.42 | $40.00 | $40.80 | 165,900 | — | — | — | — | — |
| 2019-08-15 | $41.28 | $41.49 | $39.74 | $40.29 | 209,100 | — | — | — | — | — |
| 2019-08-14 | $42.61 | $42.75 | $40.25 | $41.30 | 97,200 | — | — | — | — | — |
| 2019-08-13 | $42.29 | $44.31 | $42.29 | $43.46 | 93,500 | — | — | — | — | — |
| 2019-08-12 | $44.91 | $45.01 | $42.34 | $42.56 | 79,200 | — | — | — | — | — |
| 2019-08-09 | $46.50 | $46.66 | $45.09 | $45.18 | 90,400 | — | — | — | — | — |
| 2019-08-08 | $44.88 | $46.66 | $44.88 | $46.49 | 107,900 | — | — | — | — | — |
| 2019-08-07 | $43.82 | $44.90 | $43.35 | $44.45 | 60,000 | — | — | — | — | — |
| 2019-08-06 | $43.91 | $44.99 | $42.81 | $44.65 | 83,500 | — | — | — | — | — |
| 2019-08-05 | $44.05 | $44.05 | $42.12 | $43.58 | 113,200 | — | — | — | — | — |
| 2019-08-02 | $45.15 | $45.58 | $43.85 | $45.24 | 77,500 | — | — | — | — | — |
| 2019-08-01 | $44.86 | $46.67 | $44.86 | $45.16 | 101,400 | — | — | — | — | — |
| 2019-07-31 | $46.71 | $46.99 | $44.92 | $45.18 | 104,500 | — | — | — | — | — |
| 2019-07-30 | $47.56 | $47.99 | $46.13 | $46.47 | 120,200 | — | — | — | — | — |
| 2019-07-29 | $48.64 | $49.10 | $45.81 | $47.83 | 122,200 | — | — | — | — | — |
| 2019-07-26 | $48.89 | $51.35 | $48.45 | $48.55 | 196,100 | — | — | — | — | — |
| 2019-07-25 | $44.86 | $50.45 | $44.86 | $48.62 | 306,000 | — | — | — | — | — |
| 2019-07-24 | $42.57 | $44.52 | $41.76 | $43.98 | 177,400 | — | — | — | — | — |
| 2019-07-23 | $42.72 | $43.46 | $41.50 | $42.64 | 125,100 | — | — | — | — | — |
| 2019-07-22 | $44.19 | $44.60 | $42.32 | $42.39 | 89,900 | — | — | — | — | — |
| 2019-07-19 | $44.66 | $45.51 | $43.59 | $44.03 | 144,100 | — | — | — | — | — |
| 2019-07-18 | $44.14 | $45.09 | $43.49 | $44.17 | 75,400 | — | — | — | — | — |
| 2019-07-17 | $45.70 | $46.16 | $42.94 | $44.18 | 136,800 | — | — | — | — | — |
| 2019-07-16 | $47.05 | $47.50 | $45.66 | $45.71 | 78,200 | — | — | — | — | — |
| 2019-07-15 | $45.59 | $47.23 | $44.69 | $47.10 | 73,100 | — | — | — | — | — |
| 2019-07-12 | $45.61 | $46.26 | $44.29 | $45.57 | 98,100 | — | — | — | — | — |
| 2019-07-11 | $46.92 | $47.34 | $44.78 | $45.67 | 81,200 | — | — | — | — | — |
| 2019-07-10 | $46.33 | $47.67 | $45.77 | $47.07 | 94,500 | — | — | — | — | — |
| 2019-07-09 | $44.74 | $46.20 | $44.64 | $46.10 | 82,900 | — | — | — | — | — |
| 2019-07-08 | $46.12 | $46.50 | $44.53 | $44.95 | 77,200 | — | — | — | — | — |
| 2019-07-05 | $45.10 | $46.59 | $44.71 | $46.58 | 83,900 | — | — | — | — | — |
| 2019-07-03 | $45.86 | $45.95 | $44.70 | $45.44 | 57,700 | — | — | — | — | — |
| 2019-07-02 | $45.37 | $46.38 | $44.00 | $45.77 | 125,300 | — | — | — | — | — |
| 2019-07-01 | $45.00 | $47.20 | $44.62 | $45.61 | 205,100 | — | — | — | — | — |
| 2019-06-28 | $43.63 | $44.58 | $43.50 | $44.39 | 200,500 | — | — | — | — | — |
| 2019-06-27 | $42.12 | $44.63 | $42.12 | $43.86 | 104,800 | — | — | — | — | — |
| 2019-06-26 | $42.15 | $43.25 | $41.55 | $42.09 | 79,800 | — | — | — | — | — |
| 2019-06-25 | $42.51 | $44.43 | $41.30 | $41.90 | 145,900 | — | — | — | — | — |
| 2019-06-24 | $42.49 | $43.69 | $41.01 | $42.61 | 151,000 | — | — | — | — | — |
| 2019-06-21 | $45.80 | $45.80 | $41.85 | $42.73 | 361,300 | — | — | — | — | — |
| 2019-06-20 | $51.50 | $52.37 | $45.57 | $45.92 | 227,500 | — | — | — | — | — |
| 2019-06-19 | $50.96 | $52.12 | $50.51 | $51.43 | 245,400 | — | — | — | — | — |
| 2019-06-18 | $51.84 | $52.90 | $50.77 | $51.05 | 86,000 | — | — | — | — | — |
| 2019-06-17 | $50.87 | $52.16 | $50.34 | $51.37 | 82,800 | — | — | — | — | — |
| 2019-06-14 | $50.64 | $51.10 | $50.09 | $50.59 | 106,200 | — | — | — | — | — |
| 2019-06-13 | $51.87 | $52.49 | $50.38 | $50.60 | 87,700 | — | — | — | — | — |
| 2019-06-12 | $50.93 | $51.72 | $50.02 | $51.72 | 47,800 | — | — | — | — | — |
| 2019-06-11 | $53.27 | $53.91 | $50.05 | $50.98 | 78,400 | — | — | — | — | — |
| 2019-06-10 | $54.56 | $55.13 | $51.68 | $52.83 | 92,100 | — | — | — | — | — |
| 2019-06-07 | $50.15 | $54.38 | $50.15 | $53.78 | 118,000 | — | — | — | — | — |
| 2019-06-06 | $53.73 | $53.83 | $49.02 | $49.93 | 140,300 | — | — | — | — | — |
| 2019-06-05 | $53.08 | $54.29 | $50.67 | $53.76 | 122,500 | — | — | — | — | — |
| 2019-06-04 | $51.90 | $52.94 | $49.93 | $52.78 | 183,000 | — | — | — | — | — |
| 2019-06-03 | $52.66 | $53.17 | $48.89 | $51.21 | 320,900 | — | — | — | — | — |
| 2019-05-31 | $51.90 | $54.04 | $50.50 | $52.56 | 303,600 | — | — | — | — | — |
| 2019-05-30 | $59.64 | $60.34 | $52.86 | $52.92 | 428,100 | — | — | — | — | — |
| 2019-05-29 | $65.38 | $66.00 | $63.59 | $64.78 | 277,600 | — | — | — | — | — |
| 2019-05-28 | $65.42 | $66.50 | $64.77 | $65.56 | 306,900 | — | — | — | — | — |
| 2019-05-24 | $63.83 | $64.58 | $62.14 | $64.10 | 176,400 | — | — | — | — | — |
| 2019-05-23 | $62.46 | $64.22 | $61.51 | $63.67 | 224,200 | — | — | — | — | — |
| 2019-05-22 | $63.87 | $65.91 | $62.70 | $63.50 | 219,900 | — | — | — | — | — |
| 2019-05-21 | $58.93 | $63.99 | $58.54 | $63.70 | 428,600 | — | — | — | — | — |
| 2019-05-20 | $58.00 | $59.78 | $57.69 | $58.76 | 139,000 | — | — | — | — | — |
| 2019-05-17 | $59.11 | $59.95 | $57.52 | $58.05 | 136,300 | — | — | — | — | — |
| 2019-05-16 | $60.28 | $62.00 | $59.42 | $59.97 | 186,400 | — | — | — | — | — |
| 2019-05-15 | $58.52 | $62.10 | $58.52 | $60.05 | 291,500 | — | — | — | — | — |
| 2019-05-14 | $55.24 | $60.05 | $54.52 | $59.39 | 224,100 | — | — | — | — | — |
| 2019-05-13 | $56.95 | $57.58 | $53.53 | $55.03 | 166,700 | — | — | — | — | — |
| 2019-05-10 | $57.00 | $59.79 | $55.55 | $58.28 | 321,700 | — | — | — | — | — |
| 2019-05-09 | $59.65 | $60.25 | $57.50 | $57.76 | 330,100 | — | — | — | — | — |
| 2019-05-08 | $54.54 | $61.88 | $54.00 | $60.92 | 412,400 | — | — | — | — | — |
| 2019-05-07 | $53.00 | $55.11 | $51.00 | $54.60 | 303,800 | — | — | — | — | — |
| 2019-05-06 | $47.00 | $56.60 | $46.22 | $54.93 | 500,900 | — | — | — | — | — |
| 2019-05-03 | $47.51 | $50.40 | $47.20 | $47.96 | 485,300 | — | — | — | — | — |
| 2019-05-02 | $40.00 | $50.80 | $39.00 | $47.92 | 1,929,700 | — | — | — | — | — |
| 2019-05-01 | $30.29 | $33.36 | $28.86 | $33.10 | 385,900 | — | — | — | — | — |
| 2019-04-30 | $31.24 | $31.81 | $29.66 | $29.79 | 93,000 | — | — | — | — | — |
| 2019-04-29 | $31.59 | $31.82 | $30.76 | $31.00 | 90,500 | — | — | — | — | — |
| 2019-04-26 | $30.85 | $31.80 | $30.22 | $31.60 | 59,800 | — | — | — | — | — |
| 2019-04-25 | $29.76 | $30.91 | $29.52 | $30.78 | 86,500 | — | — | — | — | — |
| 2019-04-24 | $28.26 | $29.96 | $27.65 | $29.86 | 151,200 | — | — | — | — | — |
| 2019-04-23 | $28.03 | $28.51 | $27.59 | $28.26 | 96,500 | — | — | — | — | — |
| 2019-04-22 | $27.86 | $28.99 | $27.56 | $27.97 | 100,700 | — | — | — | — | — |
| 2019-04-18 | $27.97 | $28.40 | $27.34 | $28.00 | 97,100 | — | — | — | — | — |
| 2019-04-17 | $30.00 | $30.00 | $27.66 | $28.12 | 138,200 | — | — | — | — | — |
| 2019-04-16 | $30.09 | $30.17 | $29.49 | $29.96 | 72,500 | — | — | — | — | — |
| 2019-04-15 | $31.09 | $31.30 | $29.87 | $29.90 | 63,500 | — | — | — | — | — |
| 2019-04-12 | $31.37 | $31.37 | $30.50 | $31.12 | 78,500 | — | — | — | — | — |
| 2019-04-11 | $30.60 | $31.33 | $30.39 | $31.19 | 132,900 | — | — | — | — | — |
| 2019-04-10 | $29.97 | $30.93 | $29.81 | $30.50 | 98,200 | — | — | — | — | — |
| 2019-04-09 | $30.29 | $30.70 | $29.52 | $29.96 | 65,800 | — | — | — | — | — |
| 2019-04-08 | $31.35 | $31.35 | $30.31 | $30.40 | 53,000 | — | — | — | — | — |
| 2019-04-05 | $31.35 | $31.88 | $30.98 | $31.44 | 63,800 | — | — | — | — | — |
| 2019-04-04 | $31.44 | $31.76 | $30.73 | $31.34 | 112,100 | — | — | — | — | — |
| 2019-04-03 | $34.21 | $34.21 | $31.40 | $31.44 | 113,900 | — | — | — | — | — |
| 2019-04-02 | $32.89 | $34.19 | $32.32 | $34.00 | 96,200 | — | — | — | — | — |
| 2019-04-01 | $31.73 | $33.31 | $31.41 | $32.88 | 197,800 | — | — | — | — | — |
| 2019-03-29 | $32.70 | $32.97 | $31.27 | $31.38 | 48,100 | — | — | — | — | — |
| 2019-03-28 | $31.80 | $32.50 | $31.40 | $32.37 | 40,700 | — | — | — | — | — |
| 2019-03-27 | $32.90 | $32.90 | $31.30 | $31.83 | 52,000 | — | — | — | — | — |
| 2019-03-26 | $33.25 | $33.55 | $32.76 | $33.05 | 43,700 | — | — | — | — | — |
| 2019-03-25 | $31.67 | $33.13 | $30.87 | $32.79 | 68,400 | — | — | — | — | — |
| 2019-03-22 | $34.21 | $34.60 | $31.69 | $31.95 | 72,700 | — | — | — | — | — |
| 2019-03-21 | $33.43 | $34.80 | $33.43 | $34.22 | 68,600 | — | — | — | — | — |
| 2019-03-20 | $33.49 | $34.00 | $32.79 | $33.71 | 79,200 | — | — | — | — | — |
| 2019-03-19 | $32.00 | $33.59 | $31.49 | $33.59 | 94,800 | — | — | — | — | — |
| 2019-03-18 | $30.44 | $31.88 | $30.44 | $31.82 | 119,900 | — | — | — | — | — |
| 2019-03-15 | $30.08 | $31.14 | $29.69 | $30.73 | 233,800 | — | — | — | — | — |
| 2019-03-14 | $30.12 | $30.48 | $29.68 | $30.06 | 78,400 | — | — | — | — | — |
| 2019-03-13 | $30.04 | $30.61 | $29.47 | $30.11 | 76,400 | — | — | — | — | — |
| 2019-03-12 | $29.19 | $30.37 | $29.19 | $29.86 | 80,500 | — | — | — | — | — |
| 2019-03-11 | $29.69 | $30.31 | $28.83 | $29.18 | 119,500 | — | — | — | — | — |
| 2019-03-08 | $29.34 | $29.91 | $29.19 | $29.64 | 74,000 | — | — | — | — | — |
| 2019-03-07 | $29.63 | $30.04 | $29.03 | $29.59 | 76,800 | — | — | — | — | — |
| 2019-03-06 | $29.98 | $29.98 | $29.11 | $29.64 | 70,700 | — | — | — | — | — |
| 2019-03-05 | $30.19 | $30.83 | $29.33 | $30.03 | 52,200 | — | — | — | — | — |
| 2019-03-04 | $31.12 | $31.30 | $29.60 | $30.07 | 72,400 | — | — | — | — | — |
| 2019-03-01 | $30.43 | $31.70 | $29.80 | $30.91 | 103,000 | — | — | — | — | — |
| 2019-02-28 | $30.57 | $31.00 | $29.55 | $30.17 | 88,100 | — | — | — | — | — |
| 2019-02-27 | $30.34 | $31.13 | $29.75 | $30.61 | 78,600 | — | — | — | — | — |
| 2019-02-26 | $30.28 | $31.24 | $29.39 | $30.33 | 115,000 | — | — | — | — | — |
| 2019-02-25 | $29.05 | $30.98 | $29.05 | $30.29 | 151,200 | — | — | — | — | — |
| 2019-02-22 | $24.28 | $30.36 | $24.28 | $29.17 | 222,900 | — | — | — | — | — |
| 2019-02-21 | $24.50 | $25.70 | $23.89 | $25.56 | 113,000 | — | — | — | — | — |
| 2019-02-20 | $24.04 | $24.73 | $23.36 | $24.55 | 77,600 | — | — | — | — | — |
| 2019-02-19 | $23.29 | $24.31 | $23.29 | $24.00 | 71,100 | — | — | — | — | — |
| 2019-02-15 | $23.16 | $23.74 | $22.96 | $23.28 | 38,200 | — | — | — | — | — |
| 2019-02-14 | $23.25 | $23.94 | $23.03 | $23.14 | 46,800 | — | — | — | — | — |
| 2019-02-13 | $23.82 | $23.83 | $22.98 | $23.43 | 48,500 | — | — | — | — | — |
| 2019-02-12 | $22.99 | $23.74 | $22.55 | $23.71 | 92,900 | — | — | — | — | — |
| 2019-02-11 | $22.75 | $22.82 | $22.01 | $22.81 | 53,300 | — | — | — | — | — |
| 2019-02-08 | $22.04 | $22.69 | $21.90 | $22.58 | 69,000 | — | — | — | — | — |
| 2019-02-07 | $21.93 | $22.72 | $21.09 | $22.24 | 70,100 | — | — | — | — | — |
| 2019-02-06 | $22.01 | $22.30 | $21.78 | $22.11 | 67,500 | — | — | — | — | — |
| 2019-02-05 | $21.33 | $22.14 | $21.04 | $22.02 | 143,100 | — | — | — | — | — |
| 2019-02-04 | $20.71 | $22.09 | $20.71 | $21.06 | 176,600 | — | — | — | — | — |
| 2019-02-01 | $19.60 | $20.74 | $19.40 | $20.69 | 131,000 | — | — | — | — | — |
| 2019-01-31 | $19.23 | $19.81 | $18.90 | $19.49 | 109,000 | — | — | — | — | — |
| 2019-01-30 | $19.41 | $19.65 | $18.82 | $19.25 | 58,600 | — | — | — | — | — |
| 2019-01-29 | $19.11 | $19.51 | $18.58 | $19.28 | 62,000 | — | — | — | — | — |
| 2019-01-28 | $19.43 | $19.64 | $18.83 | $19.01 | 83,000 | — | — | — | — | — |
| 2019-01-25 | $18.94 | $20.15 | $18.94 | $19.65 | 70,100 | — | — | — | — | — |
| 2019-01-24 | $18.80 | $19.45 | $18.45 | $18.76 | 46,300 | — | — | — | — | — |
| 2019-01-23 | $18.90 | $19.64 | $18.02 | $18.81 | 76,500 | — | — | — | — | — |
| 2019-01-22 | $19.09 | $19.48 | $18.30 | $18.87 | 95,600 | — | — | — | — | — |
| 2019-01-18 | $18.82 | $19.29 | $17.90 | $19.02 | 236,300 | — | — | — | — | — |
| 2019-01-17 | $18.95 | $19.70 | $18.00 | $18.72 | 87,700 | — | — | — | — | — |
| 2019-01-16 | $18.47 | $19.27 | $18.15 | $19.20 | 79,900 | — | — | — | — | — |
| 2019-01-15 | $18.15 | $18.49 | $17.93 | $18.38 | 38,700 | — | — | — | — | — |
| 2019-01-14 | $18.60 | $19.44 | $18.04 | $18.14 | 77,100 | — | — | — | — | — |
| 2019-01-11 | $17.89 | $18.91 | $17.89 | $18.76 | 66,800 | — | — | — | — | — |
| 2019-01-10 | $17.30 | $18.33 | $17.30 | $18.02 | 60,100 | — | — | — | — | — |
| 2019-01-09 | $17.50 | $18.11 | $17.20 | $17.43 | 42,700 | — | — | — | — | — |
| 2019-01-08 | $18.11 | $18.61 | $17.07 | $17.29 | 70,000 | — | — | — | — | — |
| 2019-01-07 | $16.91 | $18.59 | $16.91 | $17.93 | 67,600 | — | — | — | — | — |
| 2019-01-04 | $15.60 | $16.98 | $15.60 | $16.87 | 48,600 | — | — | — | — | — |
| 2019-01-03 | $15.88 | $16.07 | $15.15 | $15.38 | 51,500 | — | — | — | — | — |
| 2019-01-02 | $14.19 | $16.30 | $14.19 | $16.05 | 81,300 | — | — | — | — | — |
| 2018-12-31 | $15.84 | $15.86 | $14.03 | $14.50 | 209,700 | — | — | — | — | — |
| 2018-12-28 | $15.03 | $16.22 | $14.39 | $15.84 | 159,800 | — | — | — | — | — |
| 2018-12-27 | $14.78 | $15.41 | $14.28 | $15.03 | 180,000 | — | — | — | — | — |
| 2018-12-26 | $14.74 | $15.30 | $14.09 | $14.93 | 187,200 | — | — | — | — | — |
| 2018-12-24 | $15.01 | $15.60 | $14.23 | $14.36 | 71,200 | — | — | — | — | — |
| 2018-12-21 | $16.56 | $16.98 | $14.86 | $15.24 | 122,100 | — | — | — | — | — |
| 2018-12-20 | $16.96 | $17.28 | $15.56 | $16.53 | 101,100 | — | — | — | — | — |
| 2018-12-19 | $17.45 | $17.84 | $16.79 | $16.95 | 97,400 | — | — | — | — | — |
| 2018-12-18 | $17.37 | $18.09 | $17.29 | $17.44 | 58,800 | — | — | — | — | — |
| 2018-12-17 | $17.96 | $18.67 | $17.04 | $17.27 | 79,000 | — | — | — | — | — |
| 2018-12-14 | $18.23 | $18.74 | $17.77 | $18.11 | 43,600 | — | — | — | — | — |
| 2018-12-13 | $18.89 | $19.30 | $18.23 | $18.41 | 69,500 | — | — | — | — | — |
| 2018-12-12 | $18.49 | $19.33 | $18.49 | $18.68 | 56,400 | — | — | — | — | — |
| 2018-12-11 | $19.16 | $19.23 | $18.00 | $18.09 | 66,800 | — | — | — | — | — |
| 2018-12-10 | $19.16 | $19.26 | $18.50 | $18.88 | 90,800 | — | — | — | — | — |
| 2018-12-07 | $20.01 | $20.57 | $19.05 | $19.27 | 64,300 | — | — | — | — | — |
| 2018-12-06 | $19.71 | $20.33 | $19.65 | $20.00 | 76,700 | — | — | — | — | — |
| 2018-12-04 | $20.18 | $21.01 | $19.86 | $20.04 | 81,400 | — | — | — | — | — |
| 2018-12-03 | $20.36 | $20.75 | $18.96 | $20.17 | 64,400 | — | — | — | — | — |
| 2018-11-30 | $19.55 | $20.40 | $19.54 | $20.12 | 82,700 | — | — | — | — | — |
| 2018-11-29 | $19.63 | $20.26 | $18.51 | $19.74 | 94,800 | — | — | — | — | — |
| 2018-11-28 | $19.06 | $20.24 | $18.92 | $19.82 | 137,800 | — | — | — | — | — |
| 2018-11-27 | $19.09 | $19.90 | $18.69 | $19.06 | 73,000 | — | — | — | — | — |
| 2018-11-26 | $19.90 | $20.40 | $18.40 | $19.20 | 113,200 | — | — | — | — | — |
| 2018-11-23 | $19.11 | $20.70 | $19.11 | $19.75 | 17,900 | — | — | — | — | — |
| 2018-11-21 | $19.27 | $20.12 | $18.93 | $19.27 | 31,700 | — | — | — | — | — |
| 2018-11-20 | $19.50 | $20.05 | $18.94 | $19.03 | 52,800 | — | — | — | — | — |
| 2018-11-19 | $21.54 | $21.54 | $19.70 | $19.83 | 80,200 | — | — | — | — | — |
| 2018-11-16 | $20.30 | $21.72 | $20.30 | $21.60 | 44,100 | — | — | — | — | — |
| 2018-11-15 | $19.51 | $20.58 | $19.51 | $20.47 | 43,100 | — | — | — | — | — |
| 2018-11-14 | $20.66 | $21.68 | $19.54 | $19.66 | 53,100 | — | — | — | — | — |
| 2018-11-13 | $20.78 | $21.16 | $20.18 | $20.51 | 45,700 | — | — | — | — | — |
| 2018-11-12 | $21.15 | $21.15 | $20.01 | $20.73 | 45,700 | — | — | — | — | — |
| 2018-11-09 | $21.70 | $22.35 | $20.88 | $21.22 | 40,600 | — | — | — | — | — |
| 2018-11-08 | $21.49 | $22.09 | $21.49 | $21.98 | 31,600 | — | — | — | — | — |
| 2018-11-07 | $21.43 | $21.90 | $21.05 | $21.45 | 49,400 | — | — | — | — | — |
| 2018-11-06 | $20.41 | $21.47 | $20.41 | $21.30 | 35,900 | — | — | — | — | — |
| 2018-11-05 | $20.30 | $21.56 | $20.30 | $20.50 | 62,300 | — | — | — | — | — |
| 2018-11-02 | $21.70 | $22.12 | $19.70 | $20.25 | 125,300 | — | — | — | — | — |
| 2018-11-01 | $24.71 | $25.25 | $20.27 | $21.72 | 225,200 | — | — | — | — | — |
| 2018-10-31 | $26.74 | $26.89 | $24.75 | $25.13 | 93,200 | — | — | — | — | — |
| 2018-10-30 | $26.21 | $27.68 | $26.14 | $26.42 | 38,500 | — | — | — | — | — |
| 2018-10-29 | $27.25 | $27.42 | $26.01 | $26.32 | 38,000 | — | — | — | — | — |
| 2018-10-26 | $26.97 | $27.70 | $26.29 | $26.80 | 33,900 | — | — | — | — | — |
| 2018-10-25 | $26.17 | $28.07 | $25.52 | $27.48 | 55,500 | — | — | — | — | — |
| 2018-10-24 | $26.15 | $27.05 | $25.55 | $26.00 | 38,700 | — | — | — | — | — |
| 2018-10-23 | $25.77 | $27.00 | $25.54 | $26.14 | 32,100 | — | — | — | — | — |
| 2018-10-22 | $26.60 | $27.16 | $26.07 | $26.27 | 26,900 | — | — | — | — | — |
| 2018-10-19 | $27.88 | $28.07 | $26.42 | $26.51 | 43,800 | — | — | — | — | — |
| 2018-10-18 | $27.82 | $28.00 | $26.80 | $27.84 | 38,800 | — | — | — | — | — |
| 2018-10-17 | $27.71 | $28.12 | $27.44 | $28.01 | 33,200 | — | — | — | — | — |
| 2018-10-16 | $26.20 | $27.86 | $26.00 | $27.74 | 61,700 | — | — | — | — | — |
| 2018-10-15 | $26.23 | $27.10 | $26.00 | $26.17 | 59,500 | — | — | — | — | — |
| 2018-10-12 | $26.10 | $26.63 | $25.83 | $26.13 | 38,800 | — | — | — | — | — |
| 2018-10-11 | $25.00 | $27.19 | $25.00 | $25.55 | 70,200 | — | — | — | — | — |
| 2018-10-10 | $27.06 | $27.34 | $25.01 | $25.03 | 60,700 | — | — | — | — | — |
| 2018-10-09 | $26.31 | $27.47 | $26.31 | $27.18 | 55,300 | — | — | — | — | — |
| 2018-10-08 | $26.82 | $27.78 | $25.95 | $26.45 | 35,000 | — | — | — | — | — |
| 2018-10-05 | $28.73 | $29.18 | $26.58 | $26.98 | 54,900 | — | — | — | — | — |
| 2018-10-04 | $29.70 | $29.70 | $28.56 | $28.72 | 37,700 | — | — | — | — | — |
| 2018-10-03 | $29.95 | $30.00 | $29.50 | $29.69 | 60,200 | — | — | — | — | — |
| 2018-10-02 | $31.72 | $31.88 | $29.60 | $29.92 | 59,300 | — | — | — | — | — |
| 2018-10-01 | $31.53 | $31.98 | $31.27 | $31.70 | 60,500 | — | — | — | — | — |
| 2018-09-28 | $30.30 | $31.55 | $30.30 | $31.45 | 52,000 | — | — | — | — | — |
| 2018-09-27 | $30.50 | $30.80 | $29.95 | $30.35 | 53,100 | — | — | — | — | — |
| 2018-09-26 | $30.50 | $31.00 | $30.30 | $30.50 | 43,100 | — | — | — | — | — |
| 2018-09-25 | $30.86 | $31.00 | $30.10 | $30.55 | 46,500 | — | — | — | — | — |
| 2018-09-24 | $31.40 | $31.60 | $30.40 | $30.55 | 36,200 | — | — | — | — | — |
| 2018-09-21 | $31.90 | $32.85 | $30.81 | $31.50 | 151,500 | — | — | — | — | — |
| 2018-09-20 | $30.65 | $32.15 | $30.65 | $31.95 | 103,200 | — | — | — | — | — |
| 2018-09-19 | $29.95 | $30.65 | $29.50 | $30.55 | 50,400 | — | — | — | — | — |
| 2018-09-18 | $29.00 | $30.10 | $29.00 | $30.00 | 36,000 | — | — | — | — | — |
| 2018-09-17 | $29.05 | $29.62 | $28.80 | $29.10 | 51,300 | — | — | — | — | — |
| 2018-09-14 | $29.10 | $29.75 | $29.00 | $29.20 | 21,600 | — | — | — | — | — |
| 2018-09-13 | $29.20 | $30.59 | $29.00 | $29.10 | 49,800 | — | — | — | — | — |
| 2018-09-12 | $30.70 | $30.95 | $29.00 | $29.10 | 48,700 | — | — | — | — | — |
| 2018-09-11 | $31.30 | $31.70 | $30.45 | $30.70 | 36,900 | — | — | — | — | — |
| 2018-09-10 | $31.40 | $31.70 | $30.70 | $31.30 | 65,500 | — | — | — | — | — |
| 2018-09-07 | $30.05 | $31.70 | $30.05 | $31.30 | 65,000 | — | — | — | — | — |
| 2018-09-06 | $30.20 | $30.35 | $29.40 | $30.20 | 40,600 | — | — | — | — | — |
| 2018-09-05 | $29.85 | $30.35 | $28.01 | $30.05 | 38,600 | — | — | — | — | — |
| 2018-09-04 | $29.50 | $30.00 | $28.83 | $29.90 | 42,600 | — | — | — | — | — |
| 2018-08-31 | $29.35 | $29.85 | $27.64 | $29.55 | 57,100 | — | — | — | — | — |
| 2018-08-30 | $28.40 | $29.70 | $28.40 | $29.45 | 65,000 | — | — | — | — | — |
| 2018-08-29 | $27.50 | $28.60 | $27.50 | $28.45 | 47,800 | — | — | — | — | — |
| 2018-08-28 | $27.15 | $27.60 | $27.05 | $27.45 | 18,400 | — | — | — | — | — |
| 2018-08-27 | $26.20 | $27.50 | $26.10 | $27.10 | 39,500 | — | — | — | — | — |
| 2018-08-24 | $24.95 | $26.32 | $24.95 | $26.10 | 50,900 | — | — | — | — | — |
| 2018-08-23 | $25.00 | $25.55 | $24.55 | $25.00 | 66,300 | — | — | — | — | — |
| 2018-08-22 | $25.30 | $26.15 | $24.85 | $24.88 | 103,200 | — | — | — | — | — |
| 2018-08-21 | $28.45 | $29.27 | $25.30 | $25.35 | 88,500 | — | — | — | — | — |
| 2018-08-20 | $28.70 | $29.05 | $28.00 | $28.50 | 37,500 | — | — | — | — | — |
| 2018-08-17 | $28.75 | $29.00 | $28.55 | $28.65 | 44,500 | — | — | — | — | — |
| 2018-08-16 | $28.90 | $29.00 | $28.45 | $28.90 | 31,900 | — | — | — | — | — |
| 2018-08-15 | $29.45 | $29.65 | $28.55 | $28.80 | 36,700 | — | — | — | — | — |
| 2018-08-14 | $30.00 | $30.65 | $29.58 | $29.80 | 20,500 | — | — | — | — | — |
| 2018-08-13 | $30.40 | $30.71 | $29.85 | $29.90 | 64,200 | — | — | — | — | — |
| 2018-08-10 | $30.05 | $30.83 | $30.00 | $30.35 | 51,500 | — | — | — | — | — |
| 2018-08-09 | $29.65 | $30.65 | $29.30 | $30.20 | 71,900 | — | — | — | — | — |
| 2018-08-08 | $29.35 | $29.95 | $29.35 | $29.60 | 52,400 | — | — | — | — | — |
| 2018-08-07 | $28.70 | $29.40 | $28.70 | $29.35 | 46,200 | — | — | — | — | — |
| 2018-08-06 | $28.25 | $28.65 | $27.90 | $28.55 | 42,200 | — | — | — | — | — |
| 2018-08-03 | $28.25 | $28.45 | $27.80 | $28.30 | 46,100 | — | — | — | — | — |
| 2018-08-02 | $28.95 | $29.70 | $27.96 | $28.40 | 94,300 | — | — | — | — | — |
| 2018-08-01 | $30.05 | $30.30 | $29.70 | $30.05 | 55,100 | — | — | — | — | — |
| 2018-07-31 | $30.15 | $30.75 | $29.95 | $30.10 | 64,000 | — | — | — | — | — |
| 2018-07-30 | $29.95 | $30.45 | $29.75 | $30.05 | 80,600 | — | — | — | — | — |
| 2018-07-27 | $30.30 | $30.40 | $29.25 | $29.85 | 88,800 | — | — | — | — | — |
| 2018-07-26 | $29.70 | $30.65 | $29.70 | $30.25 | 64,600 | — | — | — | — | — |
| 2018-07-25 | $30.05 | $30.45 | $29.50 | $29.80 | 66,400 | — | — | — | — | — |
| 2018-07-24 | $31.05 | $32.40 | $30.00 | $30.00 | 50,600 | — | — | — | — | — |
| 2018-07-23 | $31.15 | $31.15 | $30.35 | $30.95 | 27,500 | — | — | — | — | — |
| 2018-07-20 | $30.00 | $31.15 | $30.00 | $30.65 | 77,700 | — | — | — | — | — |
| 2018-07-19 | $29.95 | $30.45 | $29.76 | $30.05 | 35,900 | — | — | — | — | — |
| 2018-07-18 | $29.60 | $30.30 | $29.00 | $30.00 | 36,900 | — | — | — | — | — |
| 2018-07-17 | $29.90 | $30.65 | $29.55 | $29.60 | 35,400 | — | — | — | — | — |
| 2018-07-16 | $30.15 | $30.65 | $29.66 | $30.05 | 30,100 | — | — | — | — | — |
| 2018-07-13 | $30.15 | $30.75 | $29.90 | $30.25 | 33,000 | — | — | — | — | — |
| 2018-07-12 | $29.20 | $30.35 | $29.00 | $30.15 | 26,500 | — | — | — | — | — |
| 2018-07-11 | $28.55 | $29.35 | $28.03 | $29.15 | 36,500 | — | — | — | — | — |
| 2018-07-10 | $28.70 | $28.90 | $27.85 | $28.70 | 43,300 | — | — | — | — | — |
| 2018-07-09 | $28.55 | $29.11 | $28.35 | $28.70 | 34,300 | — | — | — | — | — |
| 2018-07-06 | $29.05 | $29.55 | $28.35 | $28.40 | 31,000 | — | — | — | — | — |
| 2018-07-05 | $28.05 | $29.35 | $27.85 | $29.05 | 54,300 | — | — | — | — | — |
| 2018-07-03 | $27.50 | $28.30 | $27.50 | $27.90 | 26,400 | — | — | — | — | — |
| 2018-07-02 | $26.60 | $27.85 | $26.60 | $27.55 | 33,400 | — | — | — | — | — |
| 2018-06-29 | $26.80 | $27.00 | $26.13 | $26.80 | 71,100 | — | — | — | — | — |
| 2018-06-28 | $27.10 | $27.50 | $26.50 | $26.65 | 55,300 | — | — | — | — | — |
| 2018-06-27 | $28.65 | $29.05 | $27.00 | $27.15 | 88,400 | — | — | — | — | — |
| 2018-06-26 | $29.15 | $30.10 | $28.30 | $28.45 | 68,400 | — | — | — | — | — |
| 2018-06-25 | $30.20 | $30.20 | $28.50 | $29.10 | 78,800 | — | — | — | — | — |
| 2018-06-22 | $30.05 | $30.45 | $29.46 | $30.35 | 149,700 | — | — | — | — | — |
| 2018-06-21 | $31.50 | $31.75 | $29.85 | $30.00 | 70,900 | — | — | — | — | — |
| 2018-06-20 | $32.00 | $32.30 | $30.50 | $31.35 | 66,400 | — | — | — | — | — |
| 2018-06-19 | $31.80 | $32.35 | $31.36 | $31.90 | 82,700 | — | — | — | — | — |
| 2018-06-18 | $32.75 | $33.10 | $31.55 | $31.95 | 64,700 | — | — | — | — | — |
| 2018-06-15 | $31.65 | $33.40 | $31.65 | $32.85 | 129,800 | — | — | — | — | — |
| 2018-06-14 | $30.15 | $32.00 | $30.00 | $31.90 | 83,500 | — | — | — | — | — |
| 2018-06-13 | $28.90 | $30.50 | $28.75 | $30.20 | 91,000 | — | — | — | — | — |
| 2018-06-12 | $28.65 | $29.50 | $28.30 | $28.85 | 84,500 | — | — | — | — | — |
| 2018-06-11 | $28.30 | $28.73 | $27.95 | $28.70 | 56,000 | — | — | — | — | — |
| 2018-06-08 | $28.70 | $28.90 | $28.05 | $28.15 | 54,700 | — | — | — | — | — |
| 2018-06-07 | $30.00 | $30.12 | $28.60 | $28.70 | 41,700 | — | — | — | — | — |
| 2018-06-06 | $29.85 | $30.55 | $29.60 | $30.00 | 78,200 | — | — | — | — | — |
| 2018-06-05 | $29.85 | $30.25 | $29.15 | $29.85 | 60,500 | — | — | — | — | — |
| 2018-06-04 | $30.50 | $30.60 | $29.65 | $29.85 | 45,200 | — | — | — | — | — |
| 2018-06-01 | $29.35 | $30.85 | $29.30 | $30.45 | 107,400 | — | — | — | — | — |
| 2018-05-31 | $29.30 | $29.80 | $28.95 | $29.25 | 38,400 | — | — | — | — | — |
| 2018-05-30 | $28.80 | $29.65 | $28.80 | $29.30 | 76,300 | — | — | — | — | — |
| 2018-05-29 | $28.75 | $29.45 | $28.30 | $28.70 | 64,900 | — | — | — | — | — |
| 2018-05-25 | $28.85 | $29.05 | $28.55 | $28.85 | 32,200 | — | — | — | — | — |
| 2018-05-24 | $28.90 | $29.35 | $28.65 | $28.80 | 42,000 | — | — | — | — | — |
| 2018-05-23 | $28.55 | $29.35 | $28.50 | $29.05 | 61,900 | — | — | — | — | — |
| 2018-05-22 | $28.35 | $28.66 | $28.10 | $28.65 | 61,900 | — | — | — | — | — |
| 2018-05-21 | $28.10 | $28.45 | $27.75 | $28.30 | 52,900 | — | — | — | — | — |
| 2018-05-18 | $28.45 | $28.85 | $27.80 | $27.95 | 74,400 | — | — | — | — | — |
| 2018-05-17 | $29.05 | $29.45 | $28.15 | $28.55 | 70,500 | — | — | — | — | — |
| 2018-05-16 | $29.00 | $29.73 | $28.95 | $29.10 | 48,300 | — | — | — | — | — |
| 2018-05-15 | $29.00 | $29.15 | $28.58 | $29.05 | 43,400 | — | — | — | — | — |
| 2018-05-14 | $28.95 | $29.28 | $28.65 | $29.15 | 68,900 | — | — | — | — | — |
| 2018-05-11 | $29.50 | $29.79 | $28.70 | $28.90 | 30,700 | — | — | — | — | — |
| 2018-05-10 | $29.50 | $30.05 | $29.20 | $29.45 | 57,400 | — | — | — | — | — |
| 2018-05-09 | $29.65 | $29.89 | $28.85 | $29.45 | 62,800 | — | — | — | — | — |
| 2018-05-08 | $28.30 | $30.55 | $28.30 | $29.55 | 106,200 | — | — | — | — | — |
| 2018-05-07 | $27.90 | $28.90 | $27.70 | $28.45 | 65,200 | — | — | — | — | — |
| 2018-05-04 | $27.20 | $28.11 | $27.05 | $27.60 | 60,200 | — | — | — | — | — |
| 2018-05-03 | $27.50 | $27.75 | $27.00 | $27.30 | 44,500 | — | — | — | — | — |
| 2018-05-02 | $27.95 | $28.16 | $27.45 | $27.60 | 66,000 | — | — | — | — | — |
| 2018-05-01 | $28.70 | $28.75 | $27.35 | $27.55 | 81,800 | — | — | — | — | — |
| 2018-04-30 | $28.95 | $29.10 | $27.90 | $28.85 | 83,700 | — | — | — | — | — |
| 2018-04-27 | $25.85 | $29.65 | $25.20 | $28.70 | 252,800 | — | — | — | — | — |
| 2018-04-26 | $27.10 | $27.35 | $24.47 | $25.80 | 161,100 | — | — | — | — | — |
| 2018-04-25 | $26.00 | $27.35 | $25.70 | $26.85 | 104,600 | — | — | — | — | — |
| 2018-04-24 | $26.15 | $26.35 | $25.65 | $26.00 | 53,500 | — | — | — | — | — |
| 2018-04-23 | $29.00 | $29.05 | $26.15 | $26.15 | 115,500 | — | — | — | — | — |
| 2018-04-20 | $28.25 | $29.05 | $27.95 | $28.95 | 84,300 | — | — | — | — | — |
| 2018-04-19 | $28.20 | $28.85 | $27.90 | $28.40 | 46,400 | — | — | — | — | — |
| 2018-04-18 | $27.60 | $28.45 | $27.55 | $28.35 | 52,400 | — | — | — | — | — |
| 2018-04-17 | $26.50 | $27.70 | $26.41 | $27.55 | 59,900 | — | — | — | — | — |
| 2018-04-16 | $26.75 | $26.75 | $26.30 | $26.30 | 28,800 | — | — | — | — | — |
| 2018-04-13 | $26.55 | $26.60 | $26.20 | $26.40 | 55,900 | — | — | — | — | — |
| 2018-04-12 | $26.35 | $26.55 | $26.05 | $26.45 | 86,000 | — | — | — | — | — |
| 2018-04-11 | $25.95 | $26.45 | $25.81 | $26.20 | 78,500 | — | — | — | — | — |
| 2018-04-10 | $25.20 | $26.30 | $25.20 | $26.15 | 70,300 | — | — | — | — | — |
| 2018-04-09 | $25.15 | $25.40 | $24.90 | $25.05 | 83,200 | — | — | — | — | — |
| 2018-04-06 | $25.30 | $25.60 | $24.73 | $25.05 | 49,700 | — | — | — | — | — |
| 2018-04-05 | $24.60 | $25.70 | $24.45 | $25.45 | 82,400 | — | — | — | — | — |
| 2018-04-04 | $22.85 | $24.55 | $22.85 | $24.45 | 75,600 | — | — | — | — | — |
| 2018-04-03 | $23.50 | $23.95 | $22.95 | $23.15 | 73,700 | — | — | — | — | — |
| 2018-04-02 | $24.00 | $24.20 | $23.00 | $23.40 | 50,200 | — | — | — | — | — |
| 2018-03-29 | $24.80 | $25.00 | $23.90 | $23.95 | 139,200 | — | — | — | — | — |
| 2018-03-28 | $25.00 | $25.10 | $24.50 | $24.75 | 50,900 | — | — | — | — | — |
| 2018-03-27 | $26.35 | $26.53 | $24.85 | $25.00 | 67,400 | — | — | — | — | — |
| 2018-03-26 | $25.85 | $26.35 | $25.35 | $26.35 | 84,600 | — | — | — | — | — |
| 2018-03-23 | $25.85 | $26.73 | $25.45 | $25.45 | 78,300 | — | — | — | — | — |
| 2018-03-22 | $26.05 | $27.75 | $25.75 | $25.85 | 68,500 | — | — | — | — | — |
| 2018-03-21 | $26.90 | $27.95 | $26.00 | $26.25 | 108,900 | — | — | — | — | — |
| 2018-03-20 | $27.80 | $27.90 | $26.85 | $26.95 | 81,900 | — | — | — | — | — |
| 2018-03-19 | $28.35 | $28.38 | $27.75 | $27.80 | 84,100 | — | — | — | — | — |
| 2018-03-16 | $28.30 | $28.95 | $28.20 | $28.40 | 89,900 | — | — | — | — | — |
| 2018-03-15 | $29.00 | $29.40 | $28.15 | $28.25 | 68,200 | — | — | — | — | — |
| 2018-03-14 | $28.90 | $29.30 | $28.50 | $28.95 | 55,900 | — | — | — | — | — |
| 2018-03-13 | $29.35 | $29.50 | $28.90 | $28.95 | 59,200 | — | — | — | — | — |
| 2018-03-12 | $29.05 | $29.73 | $28.95 | $29.15 | 63,900 | — | — | — | — | — |
| 2018-03-09 | $28.20 | $29.20 | $27.95 | $29.20 | 56,700 | — | — | — | — | — |
| 2018-03-08 | $28.10 | $28.65 | $27.55 | $28.00 | 59,200 | — | — | — | — | — |
| 2018-03-07 | $28.10 | $29.15 | $27.90 | $28.10 | 64,200 | — | — | — | — | — |
| 2018-03-06 | $27.75 | $28.25 | $27.50 | $28.20 | 62,600 | — | — | — | — | — |
| 2018-03-05 | $26.55 | $27.95 | $26.55 | $27.65 | 63,900 | — | — | — | — | — |
| 2018-03-02 | $26.00 | $27.15 | $25.90 | $26.70 | 87,400 | — | — | — | — | — |
| 2018-03-01 | $26.15 | $26.65 | $26.05 | $26.30 | 78,700 | — | — | — | — | — |
| 2018-02-28 | $26.10 | $26.30 | $25.65 | $25.90 | 69,100 | — | — | — | — | — |
| 2018-02-27 | $26.50 | $26.85 | $25.80 | $25.95 | 54,000 | — | — | — | — | — |
| 2018-02-26 | $27.20 | $27.30 | $25.80 | $26.55 | 77,900 | — | — | — | — | — |
| 2018-02-23 | $26.55 | $27.75 | $25.68 | $27.05 | 148,500 | — | — | — | — | — |
| 2018-02-22 | $30.55 | $30.65 | $26.03 | $26.55 | 414,900 | — | — | — | — | — |
| 2018-02-21 | $31.60 | $32.45 | $30.35 | $30.55 | 55,200 | — | — | — | — | — |
| 2018-02-20 | $31.05 | $32.20 | $31.05 | $31.55 | 85,200 | — | — | — | — | — |
| 2018-02-16 | $30.25 | $31.20 | $30.20 | $31.15 | 57,200 | — | — | — | — | — |
| 2018-02-15 | $29.80 | $30.55 | $29.75 | $30.30 | 50,000 | — | — | — | — | — |
| 2018-02-14 | $30.00 | $30.40 | $29.30 | $29.75 | 245,700 | — | — | — | — | — |
| 2018-02-13 | $28.95 | $30.25 | $28.95 | $30.15 | 81,200 | — | — | — | — | — |
| 2018-02-12 | $28.90 | $29.25 | $28.18 | $29.05 | 71,300 | — | — | — | — | — |
| 2018-02-09 | $29.10 | $29.35 | $27.60 | $28.75 | 120,300 | — | — | — | — | — |
| 2018-02-08 | $28.80 | $29.50 | $28.10 | $28.85 | 124,500 | — | — | — | — | — |
| 2018-02-07 | $28.70 | $29.80 | $28.45 | $28.60 | 93,700 | — | — | — | — | — |
| 2018-02-06 | $28.25 | $29.30 | $28.05 | $28.65 | 120,300 | — | — | — | — | — |
| 2018-02-05 | $29.35 | $29.80 | $28.65 | $28.80 | 134,100 | — | — | — | — | — |
| 2018-02-02 | $30.50 | $30.65 | $29.30 | $29.55 | 94,200 | — | — | — | — | — |
| 2018-02-01 | $30.75 | $31.10 | $30.10 | $30.70 | 108,000 | — | — | — | — | — |
| 2018-01-31 | $31.50 | $32.48 | $30.80 | $30.90 | 86,700 | — | — | — | — | — |
| 2018-01-30 | $31.55 | $32.00 | $30.55 | $31.30 | 101,800 | — | — | — | — | — |
| 2018-01-29 | $32.85 | $33.30 | $31.40 | $31.90 | 121,500 | — | — | — | — | — |
| 2018-01-26 | $34.00 | $34.10 | $32.70 | $32.85 | 72,400 | — | — | — | — | — |
| 2018-01-25 | $34.20 | $34.75 | $33.60 | $33.85 | 58,900 | — | — | — | — | — |
| 2018-01-24 | $35.20 | $35.45 | $33.65 | $34.05 | 76,900 | — | — | — | — | — |
| 2018-01-23 | $36.25 | $36.25 | $34.65 | $35.10 | 96,100 | — | — | — | — | — |
| 2018-01-22 | $37.00 | $37.00 | $36.05 | $36.15 | 43,900 | — | — | — | — | — |
| 2018-01-19 | $36.75 | $37.60 | $36.55 | $37.00 | 59,000 | — | — | — | — | — |
| 2018-01-18 | $37.70 | $37.80 | $36.25 | $36.55 | 67,200 | — | — | — | — | — |
| 2018-01-17 | $38.00 | $39.15 | $37.27 | $37.70 | 123,900 | — | — | — | — | — |
| 2018-01-16 | $39.45 | $39.45 | $37.30 | $37.40 | 60,500 | — | — | — | — | — |
| 2018-01-12 | $38.65 | $39.95 | $38.20 | $39.00 | 151,800 | — | — | — | — | — |
| 2018-01-11 | $37.50 | $39.70 | $37.50 | $38.85 | 160,300 | — | — | — | — | — |
| 2018-01-10 | $37.25 | $37.60 | $36.60 | $37.35 | 69,800 | — | — | — | — | — |
| 2018-01-09 | $37.80 | $37.95 | $37.40 | $37.65 | 55,900 | — | — | — | — | — |
| 2018-01-08 | $36.70 | $38.60 | $36.63 | $37.90 | 138,300 | — | — | — | — | — |
| 2018-01-05 | $36.05 | $36.90 | $35.95 | $36.65 | 45,800 | — | — | — | — | — |
| 2018-01-04 | $36.00 | $36.50 | $35.73 | $36.05 | 28,800 | — | — | — | — | — |
| 2018-01-03 | $35.50 | $36.00 | $35.25 | $35.80 | 38,300 | — | — | — | — | — |
| 2018-01-02 | $36.25 | $36.95 | $35.03 | $35.50 | 65,500 | — | — | — | — | — |
| 2017-12-29 | $36.20 | $37.30 | $35.95 | $36.15 | 38,800 | — | — | — | — | — |
| 2017-12-28 | $36.50 | $36.63 | $36.15 | $36.30 | 12,200 | — | — | — | — | — |
| 2017-12-27 | $36.45 | $36.75 | $35.81 | $36.35 | 26,500 | — | — | — | — | — |
| 2017-12-26 | $36.30 | $37.05 | $36.00 | $36.30 | 20,900 | — | — | — | — | — |
| 2017-12-22 | $37.05 | $37.15 | $36.35 | $36.50 | 17,500 | — | — | — | — | — |
| 2017-12-21 | $37.50 | $37.95 | $37.04 | $37.15 | 29,600 | — | — | — | — | — |
| 2017-12-20 | $37.50 | $37.85 | $37.05 | $37.30 | 34,900 | — | — | — | — | — |
| 2017-12-19 | $37.05 | $37.88 | $36.90 | $37.25 | 70,200 | — | — | — | — | — |
| 2017-12-18 | $36.75 | $37.50 | $36.75 | $37.10 | 58,300 | — | — | — | — | — |
| 2017-12-15 | $35.85 | $36.80 | $35.75 | $36.25 | 84,800 | — | — | — | — | — |
| 2017-12-14 | $36.25 | $36.95 | $35.65 | $35.85 | 49,300 | — | — | — | — | — |
| 2017-12-13 | $35.80 | $36.65 | $35.80 | $36.20 | 33,100 | — | — | — | — | — |
| 2017-12-12 | $36.30 | $37.10 | $35.60 | $35.75 | 43,200 | — | — | — | — | — |
| 2017-12-11 | $35.80 | $36.85 | $35.50 | $36.20 | 73,000 | — | — | — | — | — |
| 2017-12-08 | $36.15 | $36.55 | $35.45 | $35.55 | 45,300 | — | — | — | — | — |
| 2017-12-07 | $34.85 | $36.25 | $34.60 | $36.05 | 38,600 | — | — | — | — | — |
| 2017-12-06 | $34.30 | $35.45 | $34.20 | $34.75 | 43,000 | — | — | — | — | — |
| 2017-12-05 | $34.70 | $35.30 | $34.30 | $34.30 | 38,000 | — | — | — | — | — |
| 2017-12-04 | $36.40 | $36.70 | $34.40 | $34.95 | 43,000 | — | — | — | — | — |
| 2017-12-01 | $37.50 | $37.65 | $34.91 | $36.25 | 81,800 | — | — | — | — | — |
| 2017-11-30 | $38.45 | $38.45 | $37.30 | $37.50 | 49,500 | — | — | — | — | — |
| 2017-11-29 | $38.55 | $38.80 | $37.85 | $38.10 | 67,400 | — | — | — | — | — |
| 2017-11-28 | $38.50 | $38.90 | $37.75 | $38.60 | 42,500 | — | — | — | — | — |
| 2017-11-27 | $38.30 | $38.75 | $38.05 | $38.40 | 39,800 | — | — | — | — | — |
| 2017-11-24 | $38.50 | $38.53 | $37.85 | $38.35 | 18,700 | — | — | — | — | — |
| 2017-11-22 | $38.30 | $39.14 | $38.10 | $38.30 | 37,500 | — | — | — | — | — |
| 2017-11-21 | $38.10 | $39.15 | $37.85 | $38.15 | 48,100 | — | — | — | — | — |
| 2017-11-20 | $36.70 | $38.70 | $36.60 | $38.00 | 78,800 | — | — | — | — | — |
| 2017-11-17 | $36.40 | $36.85 | $36.00 | $36.70 | 24,700 | — | — | — | — | — |
| 2017-11-16 | $36.70 | $36.95 | $35.65 | $36.35 | 46,900 | — | — | — | — | — |
| 2017-11-15 | $36.20 | $36.95 | $35.95 | $36.35 | 48,600 | — | — | — | — | — |
| 2017-11-14 | $36.15 | $37.05 | $35.70 | $36.60 | 37,500 | — | — | — | — | — |
| 2017-11-13 | $35.45 | $37.25 | $34.70 | $36.45 | 82,800 | — | — | — | — | — |
| 2017-11-10 | $35.00 | $35.95 | $34.95 | $35.50 | 31,600 | — | — | — | — | — |
| 2017-11-09 | $35.75 | $36.30 | $34.62 | $35.35 | 49,100 | — | — | — | — | — |
| 2017-11-08 | $36.95 | $37.45 | $35.65 | $36.25 | 48,300 | — | — | — | — | — |
| 2017-11-07 | $37.25 | $37.50 | $36.30 | $37.20 | 116,700 | — | — | — | — | — |
| 2017-11-06 | $36.55 | $37.35 | $36.15 | $37.15 | 49,300 | — | — | — | — | — |
| 2017-11-03 | $35.60 | $36.85 | $35.30 | $36.65 | 52,500 | — | — | — | — | — |
| 2017-11-02 | $35.35 | $36.05 | $35.10 | $35.85 | 51,900 | — | — | — | — | — |
| 2017-11-01 | $36.15 | $36.15 | $34.65 | $35.30 | 72,700 | — | — | — | — | — |
| 2017-10-31 | $35.25 | $36.10 | $34.80 | $35.70 | 71,200 | — | — | — | — | — |
| 2017-10-30 | $35.00 | $35.70 | $34.45 | $35.25 | 86,400 | — | — | — | — | — |
| 2017-10-27 | $34.30 | $36.13 | $33.15 | $35.30 | 168,600 | — | — | — | — | — |
| 2017-10-26 | $34.25 | $34.40 | $32.55 | $32.85 | 50,200 | — | — | — | — | — |
| 2017-10-25 | $35.90 | $36.10 | $33.40 | $33.95 | 102,400 | — | — | — | — | — |
| 2017-10-24 | $36.20 | $36.39 | $35.05 | $36.10 | 111,200 | — | — | — | — | — |
| 2017-10-23 | $36.80 | $36.80 | $35.80 | $35.85 | 68,000 | — | — | — | — | — |
| 2017-10-20 | $36.55 | $37.00 | $36.35 | $36.70 | 40,700 | — | — | — | — | — |
| 2017-10-19 | $36.35 | $37.00 | $36.03 | $36.55 | 38,300 | — | — | — | — | — |
| 2017-10-18 | $36.40 | $37.00 | $36.25 | $36.70 | 19,500 | — | — | — | — | — |
| 2017-10-17 | $36.35 | $36.60 | $36.06 | $36.45 | 30,400 | — | — | — | — | — |
| 2017-10-16 | $36.60 | $36.60 | $36.20 | $36.45 | 36,800 | — | — | — | — | — |
| 2017-10-13 | $37.05 | $37.10 | $36.10 | $36.65 | 49,000 | — | — | — | — | — |
| 2017-10-12 | $36.15 | $37.20 | $36.15 | $36.85 | 59,600 | — | — | — | — | — |
| 2017-10-11 | $36.65 | $37.00 | $36.30 | $36.50 | 35,400 | — | — | — | — | — |
| 2017-10-10 | $36.60 | $36.71 | $36.26 | $36.50 | 48,000 | — | — | — | — | — |
| 2017-10-09 | $35.85 | $36.63 | $35.85 | $36.35 | 47,800 | — | — | — | — | — |
| 2017-10-06 | $35.80 | $36.40 | $35.55 | $36.25 | 36,800 | — | — | — | — | — |
| 2017-10-05 | $36.55 | $36.55 | $35.70 | $36.10 | 48,600 | — | — | — | — | — |
| 2017-10-04 | $35.85 | $36.70 | $35.60 | $36.35 | 95,500 | — | — | — | — | — |
| 2017-10-03 | $34.40 | $36.50 | $34.40 | $36.15 | 56,700 | — | — | — | — | — |
| 2017-10-02 | $36.80 | $36.92 | $34.30 | $34.55 | 58,500 | — | — | — | — | — |
| 2017-09-29 | $36.10 | $36.80 | $35.50 | $36.60 | 92,700 | — | — | — | — | — |
| 2017-09-28 | $33.75 | $36.35 | $33.75 | $35.85 | 141,100 | — | — | — | — | — |
| 2017-09-27 | $32.65 | $34.00 | $32.65 | $33.70 | 61,600 | — | — | — | — | — |
| 2017-09-26 | $32.40 | $32.80 | $32.40 | $32.60 | 23,900 | — | — | — | — | — |
| 2017-09-25 | $32.22 | $32.88 | $32.15 | $32.30 | 34,300 | — | — | — | — | — |
| 2017-09-22 | $32.35 | $32.95 | $32.30 | $32.70 | 29,300 | — | — | — | — | — |
| 2017-09-21 | $32.50 | $32.52 | $32.20 | $32.45 | 27,600 | — | — | — | — | — |
| 2017-09-20 | $32.65 | $32.80 | $32.35 | $32.75 | 33,500 | — | — | — | — | — |
| 2017-09-19 | $32.95 | $32.95 | $32.35 | $32.80 | 41,400 | — | — | — | — | — |
| 2017-09-18 | $33.00 | $33.60 | $32.80 | $33.10 | 69,600 | — | — | — | — | — |
| 2017-09-15 | $32.10 | $33.15 | $31.90 | $33.00 | 98,400 | — | — | — | — | — |
| 2017-09-14 | $32.00 | $32.45 | $31.95 | $32.05 | 66,400 | — | — | — | — | — |
| 2017-09-13 | $32.35 | $32.35 | $31.50 | $32.25 | 51,500 | — | — | — | — | — |
| 2017-09-12 | $30.80 | $32.40 | $30.65 | $32.30 | 84,500 | — | — | — | — | — |
| 2017-09-11 | $30.00 | $31.00 | $29.95 | $30.90 | 33,200 | — | — | — | — | — |
| 2017-09-08 | $30.95 | $31.10 | $29.80 | $29.90 | 50,300 | — | — | — | — | — |
| 2017-09-07 | $31.00 | $31.45 | $30.45 | $31.05 | 35,400 | — | — | — | — | — |
| 2017-09-06 | $30.95 | $31.30 | $30.25 | $30.45 | 39,400 | — | — | — | — | — |
| 2017-09-05 | $30.55 | $31.15 | $30.25 | $30.95 | 42,000 | — | — | — | — | — |
| 2017-09-01 | $31.05 | $31.30 | $30.05 | $30.50 | 37,200 | — | — | — | — | — |
| 2017-08-31 | $31.60 | $31.60 | $30.75 | $30.90 | 48,400 | — | — | — | — | — |
| 2017-08-30 | $29.70 | $31.60 | $29.70 | $30.90 | 100,600 | — | — | — | — | — |
| 2017-08-29 | $29.60 | $30.00 | $28.70 | $29.60 | 65,600 | — | — | — | — | — |
| 2017-08-28 | $28.45 | $30.00 | $28.25 | $29.75 | 82,000 | — | — | — | — | — |
| 2017-08-25 | $28.60 | $28.60 | $27.70 | $28.35 | 39,300 | — | — | — | — | — |
| 2017-08-24 | $28.45 | $28.80 | $28.00 | $28.40 | 42,600 | — | — | — | — | — |
| 2017-08-23 | $27.40 | $28.80 | $27.40 | $28.50 | 41,400 | — | — | — | — | — |
| 2017-08-22 | $27.95 | $28.15 | $27.35 | $27.55 | 59,600 | — | — | — | — | — |
| 2017-08-21 | $28.10 | $28.30 | $27.60 | $27.90 | 43,000 | — | — | — | — | — |
| 2017-08-18 | $27.70 | $28.95 | $27.55 | $28.05 | 63,200 | — | — | — | — | — |
| 2017-08-17 | $28.60 | $29.00 | $27.60 | $27.95 | 57,700 | — | — | — | — | — |
| 2017-08-16 | $28.65 | $29.05 | $28.15 | $28.60 | 36,900 | — | — | — | — | — |
| 2017-08-15 | $29.00 | $29.05 | $28.70 | $28.85 | 42,000 | — | — | — | — | — |
| 2017-08-14 | $28.95 | $29.95 | $28.65 | $29.10 | 49,500 | — | — | — | — | — |
| 2017-08-11 | $28.55 | $29.10 | $27.75 | $28.65 | 76,400 | — | — | — | — | — |
| 2017-08-10 | $28.25 | $28.80 | $28.15 | $28.45 | 92,200 | — | — | — | — | — |
| 2017-08-09 | $29.80 | $29.90 | $28.30 | $28.45 | 136,100 | — | — | — | — | — |
| 2017-08-08 | $30.85 | $31.05 | $29.70 | $30.00 | 68,300 | — | — | — | — | — |
| 2017-08-07 | $30.60 | $31.10 | $29.95 | $30.95 | 117,800 | — | — | — | — | — |
| 2017-08-04 | $31.30 | $31.40 | $30.20 | $30.65 | 52,000 | — | — | — | — | — |
| 2017-08-03 | $31.20 | $31.40 | $30.50 | $31.30 | 134,100 | — | — | — | — | — |
| 2017-08-02 | $31.40 | $31.40 | $30.35 | $31.05 | 76,200 | — | — | — | — | — |
| 2017-08-01 | $31.40 | $31.50 | $30.25 | $31.25 | 168,500 | — | — | — | — | — |
| 2017-07-31 | $30.90 | $31.35 | $30.15 | $31.35 | 128,100 | — | — | — | — | — |
| 2017-07-28 | $30.20 | $31.35 | $30.00 | $30.90 | 130,100 | — | — | — | — | — |
| 2017-07-27 | $29.50 | $31.55 | $29.24 | $30.50 | 223,400 | — | — | — | — | — |
| 2017-07-26 | $30.30 | $30.80 | $29.75 | $30.15 | 194,000 | — | — | — | — | — |
| 2017-07-25 | $30.90 | $31.00 | $29.95 | $30.20 | 118,800 | — | — | — | — | — |
| 2017-07-24 | $30.65 | $31.38 | $30.51 | $30.75 | 161,100 | — | — | — | — | — |
| 2017-07-21 | $32.70 | $32.70 | $30.40 | $30.50 | 205,800 | — | — | — | — | — |
| 2017-07-20 | $31.20 | $32.75 | $31.20 | $32.70 | 152,900 | — | — | — | — | — |
| 2017-07-19 | $30.60 | $31.25 | $30.43 | $31.05 | 86,900 | — | — | — | — | — |
| 2017-07-18 | $31.15 | $31.55 | $29.95 | $30.45 | 152,700 | — | — | — | — | — |
| 2017-07-17 | $32.65 | $32.65 | $30.75 | $30.95 | 194,200 | — | — | — | — | — |
| 2017-07-14 | $31.60 | $32.85 | $31.40 | $32.65 | 135,000 | — | — | — | — | — |
| 2017-07-13 | $31.35 | $32.75 | $30.90 | $31.90 | 191,200 | — | — | — | — | — |
| 2017-07-12 | $31.10 | $32.00 | $30.55 | $31.35 | 185,100 | — | — | — | — | — |
| 2017-07-11 | $31.00 | $31.35 | $29.75 | $30.60 | 234,200 | — | — | — | — | — |
| 2017-07-10 | $32.75 | $33.25 | $30.75 | $30.95 | 596,100 | — | — | — | — | — |
| 2017-07-07 | $36.50 | $36.50 | $30.88 | $31.10 | 570,400 | — | — | — | — | — |
| 2017-07-06 | $39.50 | $40.30 | $38.25 | $38.40 | 66,200 | — | — | — | — | — |
| 2017-07-05 | $38.25 | $39.90 | $37.50 | $39.50 | 68,900 | — | — | — | — | — |
| 2017-07-03 | $40.30 | $40.30 | $38.15 | $38.30 | 45,600 | — | — | — | — | — |
| 2017-06-30 | $41.00 | $41.27 | $40.10 | $40.15 | 84,200 | — | — | — | — | — |
| 2017-06-29 | $41.00 | $41.15 | $38.60 | $41.00 | 99,400 | — | — | — | — | — |
| 2017-06-28 | $41.10 | $41.15 | $39.36 | $40.75 | 59,600 | — | — | — | — | — |
| 2017-06-27 | $41.40 | $41.75 | $40.50 | $40.75 | 113,200 | — | — | — | — | — |
| 2017-06-26 | $39.20 | $41.50 | $38.63 | $41.20 | 99,700 | — | — | — | — | — |
| 2017-06-23 | $39.95 | $40.79 | $39.45 | $40.60 | 126,100 | — | — | — | — | — |
| 2017-06-22 | $38.45 | $40.00 | $38.45 | $39.40 | 94,100 | — | — | — | — | — |
| 2017-06-21 | $38.00 | $39.10 | $37.75 | $38.35 | 61,200 | — | — | — | — | — |
| 2017-06-20 | $38.95 | $39.95 | $37.80 | $37.90 | 145,300 | — | — | — | — | — |
| 2017-06-19 | $37.70 | $39.23 | $37.05 | $38.65 | 202,000 | — | — | — | — | — |
| 2017-06-16 | $32.90 | $37.25 | $32.90 | $37.00 | 151,700 | — | — | — | — | — |
| 2017-06-15 | $32.55 | $33.35 | $32.55 | $33.20 | 22,800 | — | — | — | — | — |
| 2017-06-14 | $33.65 | $34.13 | $32.80 | $32.90 | 53,200 | — | — | — | — | — |
| 2017-06-13 | $34.80 | $34.90 | $33.40 | $33.60 | 33,200 | — | — | — | — | — |
| 2017-06-12 | $34.80 | $35.68 | $34.34 | $34.55 | 65,800 | — | — | — | — | — |
| 2017-06-09 | $36.35 | $36.85 | $34.64 | $35.10 | 73,500 | — | — | — | — | — |
| 2017-06-08 | $35.90 | $36.45 | $35.35 | $36.25 | 41,700 | — | — | — | — | — |
| 2017-06-07 | $35.25 | $36.10 | $34.85 | $36.05 | 47,300 | — | — | — | — | — |
| 2017-06-06 | $34.60 | $35.45 | $34.60 | $35.10 | 46,100 | — | — | — | — | — |
| 2017-06-05 | $34.85 | $35.65 | $32.95 | $34.75 | 104,500 | — | — | — | — | — |
| 2017-06-02 | $34.05 | $36.70 | $33.75 | $35.25 | 130,500 | — | — | — | — | — |
| 2017-06-01 | $35.05 | $35.35 | $33.55 | $33.85 | 68,300 | — | — | — | — | — |
| 2017-05-31 | $35.70 | $35.95 | $34.55 | $34.85 | 43,400 | — | — | — | — | — |
| 2017-05-30 | $36.00 | $37.00 | $34.90 | $35.70 | 113,400 | — | — | — | — | — |
| 2017-05-26 | $33.60 | $36.99 | $32.94 | $36.10 | 260,400 | — | — | — | — | — |
| 2017-05-25 | $34.35 | $35.30 | $33.10 | $33.65 | 107,600 | — | — | — | — | — |
| 2017-05-24 | $31.05 | $34.75 | $31.05 | $34.40 | 187,100 | — | — | — | — | — |
| 2017-05-23 | $30.30 | $31.20 | $30.05 | $30.90 | 25,900 | — | — | — | — | — |
| 2017-05-22 | $30.25 | $30.50 | $30.05 | $30.35 | 24,400 | — | — | — | — | — |
| 2017-05-19 | $31.25 | $31.31 | $30.15 | $30.25 | 31,200 | — | — | — | — | — |
| 2017-05-18 | $30.55 | $31.55 | $30.35 | $31.35 | 38,500 | — | — | — | — | — |
| 2017-05-17 | $31.00 | $31.30 | $30.35 | $30.50 | 37,400 | — | — | — | — | — |
| 2017-05-16 | $31.45 | $31.95 | $31.15 | $31.30 | 47,200 | — | — | — | — | — |
| 2017-05-15 | $30.30 | $32.15 | $30.30 | $31.30 | 105,300 | — | — | — | — | — |
| 2017-05-12 | $30.95 | $30.95 | $29.90 | $30.25 | 28,900 | — | — | — | — | — |
| 2017-05-11 | $31.00 | $31.00 | $30.05 | $30.40 | 25,000 | — | — | — | — | — |
| 2017-05-10 | $30.95 | $31.10 | $30.05 | $31.00 | 29,700 | — | — | — | — | — |
| 2017-05-09 | $29.95 | $31.15 | $29.75 | $30.85 | 41,000 | — | — | — | — | — |
| 2017-05-08 | $29.65 | $30.15 | $28.95 | $30.00 | 36,000 | — | — | — | — | — |
| 2017-05-05 | $29.05 | $29.90 | $28.45 | $29.50 | 41,300 | — | — | — | — | — |
| 2017-05-04 | $28.70 | $29.20 | $28.15 | $29.00 | 20,500 | — | — | — | — | — |
| 2017-05-03 | $28.95 | $29.05 | $28.05 | $28.55 | 23,300 | — | — | — | — | — |
| 2017-05-02 | $28.30 | $29.45 | $28.30 | $29.15 | 44,000 | — | — | — | — | — |
| 2017-05-01 | $29.10 | $29.20 | $28.50 | $28.80 | 24,800 | — | — | — | — | — |
| 2017-04-28 | $29.30 | $29.65 | $28.60 | $28.85 | 27,100 | — | — | — | — | — |
| 2017-04-27 | $29.25 | $30.08 | $28.06 | $29.40 | 64,000 | — | — | — | — | — |
| 2017-04-26 | $29.90 | $30.60 | $29.10 | $29.10 | 53,500 | — | — | — | — | — |
| 2017-04-25 | $30.00 | $31.35 | $29.73 | $29.80 | 85,000 | — | — | — | — | — |
| 2017-04-24 | $29.00 | $30.15 | $29.00 | $30.05 | 66,300 | — | — | — | — | — |
| 2017-04-21 | $28.50 | $28.85 | $28.10 | $28.70 | 38,400 | — | — | — | — | — |
| 2017-04-20 | $28.05 | $28.70 | $28.00 | $28.55 | 30,200 | — | — | — | — | — |
| 2017-04-19 | $28.05 | $28.45 | $27.70 | $27.85 | 27,900 | — | — | — | — | — |
| 2017-04-18 | $27.95 | $28.20 | $27.55 | $27.80 | 19,400 | — | — | — | — | — |
| 2017-04-17 | $27.20 | $28.10 | $27.20 | $27.95 | 28,100 | — | — | — | — | — |
| 2017-04-13 | $27.06 | $27.55 | $26.75 | $27.15 | 23,000 | — | — | — | — | — |
| 2017-04-12 | $28.00 | $28.00 | $26.90 | $27.35 | 30,400 | — | — | — | — | — |
| 2017-04-11 | $28.05 | $28.50 | $27.75 | $28.05 | 35,500 | — | — | — | — | — |
| 2017-04-10 | $27.90 | $29.00 | $27.75 | $28.25 | 42,300 | — | — | — | — | — |
| 2017-04-07 | $27.10 | $28.15 | $26.85 | $27.75 | 53,000 | — | — | — | — | — |
| 2017-04-06 | $26.90 | $27.30 | $26.50 | $27.10 | 60,100 | — | — | — | — | — |
| 2017-04-05 | $26.80 | $27.40 | $26.35 | $26.70 | 34,600 | — | — | — | — | — |
| 2017-04-04 | $26.30 | $26.70 | $26.00 | $26.70 | 29,700 | — | — | — | — | — |
| 2017-04-03 | $27.00 | $27.15 | $26.05 | $26.50 | 43,200 | — | — | — | — | — |
| 2017-03-31 | $26.55 | $27.35 | $26.46 | $27.00 | 44,900 | — | — | — | — | — |
| 2017-03-30 | $26.45 | $26.83 | $25.60 | $26.30 | 37,200 | — | — | — | — | — |
| 2017-03-29 | $25.50 | $26.60 | $25.05 | $26.35 | 30,400 | — | — | — | — | — |
| 2017-03-28 | $25.45 | $25.45 | $24.79 | $25.35 | 19,100 | — | — | — | — | — |
| 2017-03-27 | $24.20 | $25.65 | $24.20 | $25.50 | 54,400 | — | — | — | — | — |
| 2017-03-24 | $25.30 | $25.50 | $24.45 | $24.85 | 51,500 | — | — | — | — | — |
| 2017-03-23 | $25.80 | $25.80 | $25.10 | $25.20 | 27,300 | — | — | — | — | — |
| 2017-03-22 | $25.80 | $25.90 | $24.85 | $25.60 | 37,400 | — | — | — | — | — |
| 2017-03-21 | $27.00 | $27.25 | $25.55 | $25.70 | 46,800 | — | — | — | — | — |
| 2017-03-20 | $26.05 | $27.15 | $25.85 | $27.00 | 35,000 | — | — | — | — | — |
| 2017-03-17 | $25.50 | $26.40 | $25.00 | $26.15 | 53,200 | — | — | — | — | — |
| 2017-03-16 | $25.25 | $26.18 | $25.25 | $25.65 | 39,500 | — | — | — | — | — |
| 2017-03-15 | $24.85 | $25.60 | $24.55 | $25.45 | 36,300 | — | — | — | — | — |
| 2017-03-14 | $24.75 | $25.23 | $24.50 | $24.65 | 45,400 | — | — | — | — | — |
| 2017-03-13 | $25.00 | $25.45 | $24.75 | $24.90 | 29,400 | — | — | — | — | — |
| 2017-03-10 | $25.30 | $25.30 | $24.60 | $24.90 | 26,400 | — | — | — | — | — |
| 2017-03-09 | $25.35 | $25.35 | $24.85 | $25.00 | 24,600 | — | — | — | — | — |
| 2017-03-08 | $25.50 | $25.67 | $25.20 | $25.20 | 30,000 | — | — | — | — | — |
| 2017-03-07 | $25.65 | $25.85 | $25.50 | $25.55 | 32,600 | — | — | — | — | — |
| 2017-03-06 | $25.50 | $26.10 | $25.50 | $25.90 | 23,600 | — | — | — | — | — |
| 2017-03-03 | $25.75 | $25.90 | $25.60 | $25.80 | 36,500 | — | — | — | — | — |
| 2017-03-02 | $25.65 | $25.85 | $25.50 | $25.80 | 40,600 | — | — | — | — | — |
| 2017-03-01 | $25.50 | $25.98 | $25.30 | $25.80 | 58,900 | — | — | — | — | — |
| 2017-02-28 | $26.00 | $26.05 | $25.15 | $25.20 | 53,800 | — | — | — | — | — |
| 2017-02-27 | $26.14 | $26.95 | $26.00 | $26.10 | 49,700 | — | — | — | — | — |
| 2017-02-24 | $26.10 | $26.53 | $25.38 | $25.95 | 42,700 | — | — | — | — | — |
| 2017-02-23 | $24.55 | $27.25 | $24.55 | $26.50 | 85,200 | — | — | — | — | — |
| 2017-02-22 | $25.10 | $26.20 | $24.60 | $24.65 | 58,200 | — | — | — | — | — |
| 2017-02-21 | $26.60 | $27.10 | $25.35 | $25.65 | 43,900 | — | — | — | — | — |
| 2017-02-17 | $25.30 | $26.60 | $25.30 | $26.50 | 33,200 | — | — | — | — | — |
| 2017-02-16 | $25.15 | $25.50 | $25.15 | $25.35 | 17,800 | — | — | — | — | — |
| 2017-02-15 | $25.00 | $25.15 | $24.70 | $25.15 | 21,300 | — | — | — | — | — |
| 2017-02-14 | $25.15 | $25.15 | $24.65 | $25.00 | 30,200 | — | — | — | — | — |
| 2017-02-13 | $25.05 | $25.05 | $24.78 | $24.95 | 25,900 | — | — | — | — | — |
| 2017-02-10 | $25.30 | $25.30 | $24.90 | $25.05 | 23,100 | — | — | — | — | — |
| 2017-02-09 | $25.00 | $25.63 | $24.85 | $25.05 | 47,700 | — | — | — | — | — |
| 2017-02-08 | $24.85 | $25.15 | $24.60 | $25.10 | 30,700 | — | — | — | — | — |
| 2017-02-07 | $25.15 | $25.24 | $24.60 | $25.10 | 38,400 | — | — | — | — | — |
| 2017-02-06 | $25.75 | $25.75 | $25.05 | $25.10 | 35,700 | — | — | — | — | — |
| 2017-02-03 | $25.80 | $27.90 | $25.70 | $26.00 | 42,000 | — | — | — | — | — |
| 2017-02-02 | $25.60 | $26.10 | $25.45 | $25.55 | 26,100 | — | — | — | — | — |
| 2017-02-01 | $26.60 | $26.60 | $25.50 | $25.60 | 37,200 | — | — | — | — | — |
| 2017-01-31 | $26.25 | $26.75 | $26.00 | $26.40 | 47,500 | — | — | — | — | — |
| 2017-01-30 | $26.70 | $26.70 | $25.65 | $26.15 | 47,400 | — | — | — | — | — |
| 2017-01-27 | $26.15 | $27.15 | $25.95 | $26.70 | 44,700 | — | — | — | — | — |
| 2017-01-26 | $26.35 | $26.40 | $25.15 | $26.15 | 50,800 | — | — | — | — | — |
| 2017-01-25 | $26.00 | $27.15 | $25.80 | $26.20 | 61,400 | — | — | — | — | — |
| 2017-01-24 | $25.00 | $26.00 | $24.50 | $25.95 | 56,300 | — | — | — | — | — |
| 2017-01-23 | $25.20 | $26.00 | $24.40 | $24.95 | 123,600 | — | — | — | — | — |
| 2017-01-20 | $25.80 | $26.10 | $25.15 | $25.45 | 72,900 | — | — | — | — | — |
| 2017-01-19 | $26.25 | $26.25 | $25.45 | $25.60 | 110,400 | — | — | — | — | — |
| 2017-01-18 | $26.50 | $26.55 | $25.65 | $26.10 | 112,700 | — | — | — | — | — |
| 2017-01-17 | $28.70 | $28.70 | $25.80 | $26.35 | 198,700 | — | — | — | — | — |
| 2017-01-13 | $29.10 | $29.94 | $28.74 | $29.30 | 49,600 | — | — | — | — | — |
| 2017-01-12 | $29.10 | $29.37 | $28.40 | $28.90 | 63,300 | — | — | — | — | — |
| 2017-01-11 | $29.65 | $30.35 | $29.05 | $29.20 | 62,100 | — | — | — | — | — |
| 2017-01-10 | $28.40 | $29.70 | $28.35 | $29.55 | 42,100 | — | — | — | — | — |
| 2017-01-09 | $29.15 | $29.15 | $28.25 | $28.30 | 46,000 | — | — | — | — | — |
| 2017-01-06 | $29.85 | $29.85 | $28.55 | $29.25 | 72,100 | — | — | — | — | — |
| 2017-01-05 | $30.25 | $30.35 | $29.45 | $29.70 | 30,900 | — | — | — | — | — |
| 2017-01-04 | $30.05 | $30.60 | $30.05 | $30.25 | 29,500 | — | — | — | — | — |
| 2017-01-03 | $30.35 | $30.36 | $29.35 | $29.65 | 117,900 | — | — | — | — | — |
| 2016-12-30 | $29.90 | $30.15 | $29.28 | $30.00 | 46,200 | — | — | — | — | — |
| 2016-12-29 | $30.35 | $30.40 | $29.40 | $29.85 | 42,200 | — | — | — | — | — |
| 2016-12-28 | $28.10 | $30.35 | $28.00 | $30.10 | 95,200 | — | — | — | — | — |
| 2016-12-27 | $27.15 | $28.70 | $27.15 | $27.90 | 57,600 | — | — | — | — | — |
| 2016-12-23 | $27.30 | $27.50 | $26.78 | $27.35 | 47,100 | — | — | — | — | — |
| 2016-12-22 | $26.95 | $27.65 | $26.70 | $26.90 | 81,900 | — | — | — | — | — |
| 2016-12-21 | $27.90 | $28.25 | $27.10 | $27.25 | 57,100 | — | — | — | — | — |
| 2016-12-20 | $28.25 | $28.60 | $27.70 | $28.10 | 35,400 | — | — | — | — | — |
| 2016-12-19 | $27.55 | $28.35 | $27.55 | $28.00 | 48,800 | — | — | — | — | — |
| 2016-12-16 | $29.25 | $29.35 | $27.10 | $27.95 | 125,600 | — | — | — | — | — |
| 2016-12-15 | $29.45 | $29.70 | $29.00 | $29.20 | 47,700 | — | — | — | — | — |
| 2016-12-14 | $29.80 | $30.00 | $29.30 | $29.35 | 32,000 | — | — | — | — | — |
| 2016-12-13 | $30.65 | $30.95 | $29.63 | $29.80 | 36,800 | — | — | — | — | — |
| 2016-12-12 | $30.05 | $30.90 | $30.05 | $30.35 | 39,000 | — | — | — | — | — |
| 2016-12-09 | $30.70 | $31.19 | $30.10 | $30.40 | 27,900 | — | — | — | — | — |
| 2016-12-08 | $31.00 | $31.70 | $30.40 | $30.55 | 52,400 | — | — | — | — | — |
| 2016-12-07 | $30.60 | $31.25 | $29.95 | $30.98 | 45,400 | — | — | — | — | — |
| 2016-12-06 | $31.10 | $31.49 | $29.65 | $30.60 | 48,100 | — | — | — | — | — |
| 2016-12-05 | $29.70 | $31.30 | $29.70 | $31.05 | 39,100 | — | — | — | — | — |
| 2016-12-02 | $29.45 | $29.75 | $28.90 | $29.50 | 46,200 | — | — | — | — | — |
| 2016-12-01 | $31.00 | $31.20 | $28.85 | $29.45 | 79,300 | — | — | — | — | — |
| 2016-11-30 | $31.70 | $31.70 | $30.60 | $31.05 | 40,900 | — | — | — | — | — |
| 2016-11-29 | $31.80 | $32.05 | $31.20 | $31.35 | 30,100 | — | — | — | — | — |
| 2016-11-28 | $31.60 | $32.75 | $31.20 | $31.85 | 50,100 | — | — | — | — | — |
| 2016-11-25 | $32.55 | $32.55 | $31.03 | $31.40 | 24,600 | — | — | — | — | — |
| 2016-11-23 | $33.05 | $33.05 | $31.80 | $32.40 | 44,100 | — | — | — | — | — |
| 2016-11-22 | $29.80 | $33.45 | $29.65 | $33.45 | 162,800 | — | — | — | — | — |
| 2016-11-21 | $29.65 | $29.70 | $28.63 | $29.60 | 49,300 | — | — | — | — | — |
| 2016-11-18 | $29.25 | $29.89 | $29.21 | $29.55 | 121,100 | — | — | — | — | — |
| 2016-11-17 | $29.30 | $29.35 | $29.05 | $29.10 | 63,100 | — | — | — | — | — |
| 2016-11-16 | $29.25 | $29.45 | $29.00 | $29.30 | 106,200 | — | — | — | — | — |
| 2016-11-15 | $28.95 | $29.55 | $28.95 | $29.35 | 38,600 | — | — | — | — | — |
| 2016-11-14 | $30.00 | $30.03 | $28.80 | $28.90 | 49,900 | — | — | — | — | — |
| 2016-11-11 | $29.55 | $30.65 | $29.55 | $29.80 | 84,200 | — | — | — | — | — |
| 2016-11-10 | $31.40 | $31.45 | $29.40 | $29.60 | 99,300 | — | — | — | — | — |
| 2016-11-09 | $29.70 | $31.25 | $29.38 | $31.15 | 77,200 | — | — | — | — | — |
| 2016-11-08 | $30.60 | $31.25 | $30.00 | $30.10 | 71,000 | — | — | — | — | — |
| 2016-11-07 | $30.65 | $31.63 | $30.00 | $30.95 | 57,500 | — | — | — | — | — |
| 2016-11-04 | $29.40 | $30.40 | $29.40 | $29.90 | 70,700 | — | — | — | — | — |
| 2016-11-03 | $30.65 | $31.25 | $28.40 | $29.60 | 129,700 | — | — | — | — | — |
| 2016-11-02 | $31.10 | $31.10 | $29.75 | $29.75 | 60,600 | — | — | — | — | — |
| 2016-11-01 | $31.90 | $31.90 | $30.30 | $30.90 | 75,400 | — | — | — | — | — |
| 2016-10-31 | $32.30 | $32.30 | $31.50 | $31.60 | 42,300 | — | — | — | — | — |
| 2016-10-28 | $31.51 | $32.26 | $31.41 | $31.93 | 51,500 | — | — | — | — | — |
| 2016-10-27 | $32.34 | $32.94 | $31.39 | $31.54 | 25,500 | — | — | — | — | — |
| 2016-10-26 | $32.66 | $33.28 | $31.91 | $32.10 | 32,200 | — | — | — | — | — |
| 2016-10-25 | $33.63 | $33.96 | $32.46 | $32.86 | 31,300 | — | — | — | — | — |
| 2016-10-24 | $33.04 | $33.90 | $32.67 | $33.65 | 22,500 | — | — | — | — | — |
| 2016-10-21 | $31.91 | $32.85 | $31.67 | $32.63 | 29,200 | — | — | — | — | — |
| 2016-10-20 | $32.92 | $32.92 | $31.07 | $32.19 | 86,400 | — | — | — | — | — |
| 2016-10-19 | $33.10 | $33.39 | $32.79 | $32.95 | 66,600 | — | — | — | — | — |
| 2016-10-18 | $34.55 | $34.55 | $33.20 | $33.29 | 50,700 | — | — | — | — | — |
| 2016-10-17 | $33.98 | $34.48 | $33.93 | $34.26 | 20,900 | — | — | — | — | — |
| 2016-10-14 | $34.25 | $34.67 | $34.00 | $34.04 | 62,100 | — | — | — | — | — |
| 2016-10-13 | $34.55 | $34.71 | $34.16 | $34.34 | 36,700 | — | — | — | — | — |
| 2016-10-12 | $34.35 | $34.81 | $34.27 | $34.74 | 23,000 | — | — | — | — | — |
| 2016-10-11 | $35.13 | $35.13 | $34.30 | $34.39 | 47,900 | — | — | — | — | — |
| 2016-10-10 | $35.10 | $35.83 | $35.10 | $35.33 | 53,000 | — | — | — | — | — |
| 2016-10-07 | $35.12 | $35.38 | $34.39 | $34.58 | 41,300 | — | — | — | — | — |
| 2016-10-06 | $36.01 | $36.11 | $34.67 | $35.11 | 82,300 | — | — | — | — | — |
| 2016-10-05 | $35.74 | $36.33 | $35.51 | $36.10 | 54,900 | — | — | — | — | — |
| 2016-10-04 | $37.73 | $37.73 | $35.28 | $35.88 | 71,600 | — | — | — | — | — |
| 2016-10-03 | $38.15 | $38.58 | $37.00 | $37.83 | 41,600 | — | — | — | — | — |
| 2016-09-30 | $38.34 | $38.59 | $37.83 | $38.35 | 67,200 | — | — | — | — | — |
| 2016-09-29 | $37.89 | $38.40 | $37.65 | $37.98 | 49,700 | — | — | — | — | — |
| 2016-09-28 | $36.92 | $38.28 | $36.61 | $38.10 | 125,900 | — | — | — | — | — |
| 2016-09-27 | $36.41 | $36.86 | $36.21 | $36.85 | 43,900 | — | — | — | — | — |
| 2016-09-26 | $36.24 | $36.46 | $36.09 | $36.35 | 54,900 | — | — | — | — | — |
| 2016-09-23 | $35.57 | $36.61 | $35.37 | $36.34 | 38,600 | — | — | — | — | — |
| 2016-09-22 | $35.89 | $35.89 | $35.10 | $35.72 | 46,100 | — | — | — | — | — |
| 2016-09-21 | $35.90 | $35.90 | $34.94 | $35.43 | 54,100 | — | — | — | — | — |
| 2016-09-20 | $35.27 | $35.27 | $34.07 | $34.34 | 42,700 | — | — | — | — | — |
| 2016-09-19 | $35.05 | $35.99 | $34.83 | $34.89 | 57,000 | — | — | — | — | — |
| 2016-09-16 | $35.76 | $35.87 | $34.95 | $35.13 | 81,300 | — | — | — | — | — |
| 2016-09-15 | $35.24 | $35.97 | $35.03 | $35.67 | 55,500 | — | — | — | — | — |
| 2016-09-14 | $35.96 | $36.10 | $35.30 | $35.37 | 48,500 | — | — | — | — | — |
| 2016-09-13 | $36.18 | $36.63 | $35.60 | $35.64 | 61,400 | — | — | — | — | — |
| 2016-09-12 | $35.58 | $36.80 | $35.40 | $36.63 | 63,500 | — | — | — | — | — |
| 2016-09-09 | $38.01 | $38.17 | $35.98 | $36.02 | 70,500 | — | — | — | — | — |
| 2016-09-08 | $36.51 | $38.24 | $36.36 | $37.65 | 64,100 | — | — | — | — | — |
| 2016-09-07 | $35.34 | $37.25 | $35.26 | $36.86 | 83,200 | — | — | — | — | — |
| 2016-09-06 | $35.80 | $36.01 | $35.00 | $35.44 | 31,100 | — | — | — | — | — |
| 2016-09-02 | $35.89 | $35.92 | $35.06 | $35.75 | 63,000 | — | — | — | — | — |
| 2016-09-01 | $36.07 | $36.60 | $35.02 | $35.56 | 59,100 | — | — | — | — | — |
| 2016-08-31 | $37.25 | $37.25 | $35.78 | $36.12 | 211,700 | — | — | — | — | — |
| 2016-08-30 | $38.38 | $38.81 | $37.02 | $37.43 | 93,300 | — | — | — | — | — |
| 2016-08-29 | $38.15 | $40.13 | $37.18 | $38.58 | 251,700 | — | — | — | — | — |
| 2016-08-26 | $36.69 | $38.35 | $36.69 | $38.15 | 105,800 | — | — | — | — | — |
| 2016-08-25 | $36.31 | $37.01 | $36.15 | $37.01 | 53,800 | — | — | — | — | — |
| 2016-08-24 | $36.05 | $36.92 | $36.00 | $36.32 | 49,400 | — | — | — | — | — |
| 2016-08-23 | $35.37 | $36.30 | $35.35 | $36.06 | 48,100 | — | — | — | — | — |
| 2016-08-22 | $36.26 | $36.26 | $35.00 | $35.56 | 59,500 | — | — | — | — | — |
| 2016-08-19 | $36.46 | $36.98 | $35.08 | $36.55 | 69,500 | — | — | — | — | — |
| 2016-08-18 | $35.56 | $36.60 | $35.20 | $36.50 | 64,600 | — | — | — | — | — |
| 2016-08-17 | $34.96 | $36.15 | $34.76 | $35.67 | 90,000 | — | — | — | — | — |
| 2016-08-16 | $35.21 | $35.29 | $34.04 | $34.72 | 68,800 | — | — | — | — | — |
| 2016-08-15 | $36.04 | $36.04 | $34.22 | $35.38 | 104,800 | — | — | — | — | — |
| 2016-08-12 | $36.72 | $36.80 | $35.76 | $35.92 | 95,700 | — | — | — | — | — |
| 2016-08-11 | $36.62 | $37.39 | $36.42 | $36.81 | 86,300 | — | — | — | — | — |
| 2016-08-10 | $37.18 | $37.60 | $36.21 | $36.67 | 114,700 | — | — | — | — | — |
| 2016-08-09 | $36.80 | $37.53 | $36.03 | $37.48 | 83,700 | — | — | — | — | — |
| 2016-08-08 | $34.23 | $36.94 | $33.82 | $36.06 | 181,100 | — | — | — | — | — |
| 2016-08-05 | $31.29 | $34.58 | $31.25 | $34.45 | 679,100 | — | — | — | — | — |
| 2016-08-04 | $34.25 | $34.77 | $34.09 | $34.53 | 55,300 | — | — | — | — | — |
| 2016-08-03 | $34.37 | $34.52 | $34.05 | $34.49 | 50,200 | — | — | — | — | — |
| 2016-08-02 | $34.61 | $35.13 | $34.53 | $34.57 | 38,900 | — | — | — | — | — |
| 2016-08-01 | $36.41 | $36.76 | $34.78 | $35.00 | 99,900 | — | — | — | — | — |
| 2016-07-29 | $35.99 | $36.76 | $35.38 | $36.41 | 57,600 | — | — | — | — | — |
| 2016-07-28 | $34.95 | $36.34 | $34.95 | $36.14 | 45,800 | — | — | — | — | — |
| 2016-07-27 | $35.01 | $35.35 | $34.16 | $34.81 | 113,900 | — | — | — | — | — |
| 2016-07-26 | $36.89 | $37.43 | $35.05 | $35.25 | 66,900 | — | — | — | — | — |
| 2016-07-25 | $36.31 | $37.16 | $35.82 | $37.08 | 69,400 | — | — | — | — | — |
| 2016-07-22 | $35.79 | $37.17 | $35.70 | $36.20 | 45,400 | — | — | — | — | — |
| 2016-07-21 | $35.76 | $36.37 | $34.60 | $35.66 | 49,700 | — | — | — | — | — |
| 2016-07-20 | $34.60 | $36.09 | $34.60 | $35.94 | 62,000 | — | — | — | — | — |
| 2016-07-19 | $34.04 | $34.72 | $33.87 | $34.36 | 40,900 | — | — | — | — | — |
| 2016-07-18 | $33.52 | $34.58 | $33.39 | $34.28 | 29,200 | — | — | — | — | — |
| 2016-07-15 | $34.38 | $34.40 | $33.28 | $33.79 | 38,500 | — | — | — | — | — |
| 2016-07-14 | $35.99 | $36.10 | $34.13 | $34.13 | 70,400 | — | — | — | — | — |
| 2016-07-13 | $36.00 | $36.00 | $34.50 | $35.51 | 52,400 | — | — | — | — | — |
| 2016-07-12 | $34.05 | $37.28 | $34.05 | $36.06 | 171,100 | — | — | — | — | — |
| 2016-07-11 | $35.13 | $35.79 | $33.72 | $33.93 | 54,600 | — | — | — | — | — |
| 2016-07-08 | $33.50 | $35.18 | $33.03 | $35.06 | 64,500 | — | — | — | — | — |
| 2016-07-07 | $32.66 | $33.92 | $32.54 | $33.54 | 79,700 | — | — | — | — | — |
| 2016-07-06 | $33.41 | $33.41 | $32.18 | $32.60 | 42,500 | — | — | — | — | — |
| 2016-07-05 | $30.96 | $33.58 | $30.39 | $33.34 | 122,600 | — | — | — | — | — |
| 2016-07-01 | $31.40 | $32.46 | $30.79 | $31.07 | 58,600 | — | — | — | — | — |
| 2016-06-30 | $30.15 | $32.00 | $30.02 | $31.96 | 80,900 | — | — | — | — | — |
| 2016-06-29 | $30.50 | $31.60 | $30.33 | $30.85 | 79,100 | — | — | — | — | — |
| 2016-06-28 | $28.33 | $30.84 | $28.05 | $30.37 | 107,200 | — | — | — | — | — |
| 2016-06-27 | $29.01 | $29.01 | $27.77 | $28.10 | 60,000 | — | — | — | — | — |
| 2016-06-24 | $30.06 | $30.70 | $28.70 | $29.37 | 104,100 | — | — | — | — | — |
| 2016-06-23 | $31.45 | $31.73 | $30.66 | $31.61 | 59,600 | — | — | — | — | — |
| 2016-06-22 | $31.60 | $31.76 | $30.87 | $30.88 | 22,600 | — | — | — | — | — |
| 2016-06-21 | $30.00 | $32.03 | $29.86 | $31.63 | 122,500 | — | — | — | — | — |
| 2016-06-20 | $31.57 | $31.86 | $29.80 | $30.09 | 58,900 | — | — | — | — | — |
| 2016-06-17 | $30.95 | $31.50 | $30.59 | $30.89 | 88,500 | — | — | — | — | — |
| 2016-06-16 | $30.13 | $30.76 | $29.99 | $30.60 | 36,800 | — | — | — | — | — |
| 2016-06-15 | $30.56 | $30.77 | $30.04 | $30.40 | 23,400 | — | — | — | — | — |
| 2016-06-14 | $29.67 | $30.63 | $29.62 | $30.50 | 72,000 | — | — | — | — | — |
| 2016-06-13 | $29.15 | $30.00 | $29.05 | $29.72 | 46,700 | — | — | — | — | — |
| 2016-06-10 | $29.36 | $30.04 | $29.04 | $29.42 | 51,100 | — | — | — | — | — |
| 2016-06-09 | $29.25 | $29.70 | $29.11 | $29.70 | 59,100 | — | — | — | — | — |
| 2016-06-08 | $29.22 | $29.67 | $28.89 | $29.53 | 34,000 | — | — | — | — | — |
| 2016-06-07 | $29.12 | $29.32 | $28.27 | $29.31 | 52,500 | — | — | — | — | — |
| 2016-06-06 | $28.75 | $29.49 | $28.52 | $28.89 | 36,000 | — | — | — | — | — |
| 2016-06-03 | $28.74 | $28.81 | $28.31 | $28.75 | 38,500 | — | — | — | — | — |
| 2016-06-02 | $27.01 | $28.73 | $27.01 | $28.71 | 48,700 | — | — | — | — | — |
| 2016-06-01 | $27.48 | $28.21 | $27.32 | $27.63 | 104,000 | — | — | — | — | — |
| 2016-05-31 | $27.54 | $28.14 | $27.42 | $27.66 | 42,500 | — | — | — | — | — |
| 2016-05-27 | $26.67 | $27.71 | $26.51 | $27.56 | 29,200 | — | — | — | — | — |
| 2016-05-26 | $27.26 | $27.80 | $26.61 | $26.75 | 18,600 | — | — | — | — | — |
| 2016-05-25 | $27.63 | $27.63 | $26.86 | $27.17 | 22,000 | — | — | — | — | — |
| 2016-05-24 | $26.99 | $27.73 | $26.61 | $27.51 | 78,300 | — | — | — | — | — |
| 2016-05-23 | $26.83 | $26.90 | $26.07 | $26.55 | 30,600 | — | — | — | — | — |
| 2016-05-20 | $25.05 | $26.69 | $25.05 | $26.59 | 45,200 | — | — | — | — | — |
| 2016-05-19 | $26.15 | $26.51 | $25.04 | $25.07 | 50,000 | — | — | — | — | — |
| 2016-05-18 | $26.02 | $27.03 | $25.75 | $26.32 | 58,800 | — | — | — | — | — |
| 2016-05-17 | $27.33 | $27.79 | $25.76 | $26.22 | 87,400 | — | — | — | — | — |
| 2016-05-16 | $27.22 | $27.86 | $26.87 | $27.68 | 67,100 | — | — | — | — | — |
| 2016-05-13 | $27.34 | $27.90 | $27.05 | $27.23 | 61,400 | — | — | — | — | — |
| 2016-05-12 | $28.57 | $28.72 | $27.30 | $27.48 | 78,100 | — | — | — | — | — |
| 2016-05-11 | $28.93 | $29.37 | $28.28 | $28.31 | 23,300 | — | — | — | — | — |
| 2016-05-10 | $28.89 | $29.20 | $28.09 | $29.13 | 30,500 | — | — | — | — | — |
| 2016-05-09 | $28.40 | $29.48 | $27.93 | $28.88 | 48,800 | — | — | — | — | — |
| 2016-05-06 | $27.92 | $28.33 | $27.27 | $28.28 | 39,100 | — | — | — | — | — |
| 2016-05-05 | $30.08 | $30.08 | $27.79 | $27.97 | 69,000 | — | — | — | — | — |
| 2016-05-04 | $29.59 | $30.64 | $28.84 | $28.89 | 58,100 | — | — | — | — | — |
| 2016-05-03 | $29.70 | $30.51 | $29.21 | $29.88 | 44,800 | — | — | — | — | — |
| 2016-05-02 | $30.08 | $30.18 | $29.22 | $29.42 | 56,700 | — | — | — | — | — |
| 2016-04-29 | $30.60 | $30.68 | $29.59 | $29.85 | 60,600 | — | — | — | — | — |
| 2016-04-28 | $27.80 | $30.76 | $27.80 | $30.52 | 91,500 | — | — | — | — | — |
| 2016-04-27 | $28.26 | $28.85 | $27.80 | $28.37 | 51,100 | — | — | — | — | — |
| 2016-04-26 | $28.85 | $28.85 | $27.83 | $28.21 | 50,700 | — | — | — | — | — |
| 2016-04-25 | $28.96 | $29.39 | $28.11 | $28.44 | 52,100 | — | — | — | — | — |
| 2016-04-22 | $28.70 | $29.17 | $27.51 | $29.15 | 58,700 | — | — | — | — | — |
| 2016-04-21 | $28.00 | $28.72 | $27.60 | $28.35 | 58,100 | — | — | — | — | — |
| 2016-04-20 | $27.25 | $27.95 | $26.85 | $27.73 | 33,200 | — | — | — | — | — |
| 2016-04-19 | $27.49 | $27.68 | $26.41 | $26.98 | 43,000 | — | — | — | — | — |
| 2016-04-18 | $26.29 | $27.25 | $26.29 | $27.16 | 27,600 | — | — | — | — | — |
| 2016-04-15 | $27.50 | $27.83 | $26.30 | $27.13 | 90,100 | — | — | — | — | — |
| 2016-04-14 | $27.20 | $27.93 | $26.98 | $27.46 | 63,200 | — | — | — | — | — |
| 2016-04-13 | $26.81 | $27.43 | $26.27 | $27.07 | 56,100 | — | — | — | — | — |
| 2016-04-12 | $26.23 | $26.79 | $25.58 | $26.53 | 54,800 | — | — | — | — | — |
| 2016-04-11 | $27.10 | $27.15 | $25.79 | $26.07 | 52,300 | — | — | — | — | — |
| 2016-04-08 | $27.63 | $28.01 | $26.42 | $27.00 | 66,200 | — | — | — | — | — |
| 2016-04-07 | $27.82 | $28.13 | $27.09 | $27.46 | 46,900 | — | — | — | — | — |
| 2016-04-06 | $28.50 | $28.67 | $27.56 | $28.21 | 43,700 | — | — | — | — | — |
| 2016-04-05 | $29.35 | $29.46 | $28.50 | $28.58 | 65,200 | — | — | — | — | — |
| 2016-04-04 | $29.83 | $30.16 | $29.36 | $29.41 | 154,800 | — | — | — | — | — |
| 2016-04-01 | $30.41 | $30.65 | $29.25 | $29.99 | 147,700 | — | — | — | — | — |
| 2016-03-31 | $31.65 | $32.11 | $30.29 | $30.30 | 115,300 | — | — | — | — | — |
| 2016-03-30 | $32.50 | $33.22 | $31.46 | $32.02 | 98,700 | — | — | — | — | — |
| 2016-03-29 | $30.54 | $32.64 | $30.02 | $32.59 | 111,900 | — | — | — | — | — |
| 2016-03-28 | $30.50 | $31.25 | $29.82 | $30.60 | 81,600 | — | — | — | — | — |
| 2016-03-24 | $30.25 | $31.51 | $29.76 | $30.57 | 99,000 | — | — | — | — | — |
| 2016-03-23 | $28.79 | $30.63 | $27.50 | $29.79 | 142,300 | — | — | — | — | — |
| 2016-03-22 | $28.75 | $29.33 | $27.88 | $29.00 | 85,800 | — | — | — | — | — |
| 2016-03-21 | $28.78 | $29.06 | $27.52 | $28.76 | 113,100 | — | — | — | — | — |
| 2016-03-18 | $27.43 | $29.48 | $26.91 | $28.55 | 109,000 | — | — | — | — | — |
| 2016-03-17 | $26.98 | $27.46 | $26.29 | $27.25 | 70,200 | — | — | — | — | — |
| 2016-03-16 | $27.09 | $27.60 | $26.50 | $27.20 | 51,200 | — | — | — | — | — |
| 2016-03-15 | $27.58 | $27.59 | $26.73 | $27.26 | 76,500 | — | — | — | — | — |
| 2016-03-14 | $27.54 | $28.20 | $27.45 | $27.64 | 75,700 | — | — | — | — | — |
| 2016-03-11 | $27.38 | $27.85 | $26.26 | $27.85 | 111,400 | — | — | — | — | — |
| 2016-03-10 | $28.38 | $28.61 | $26.23 | $27.29 | 91,600 | — | — | — | — | — |
| 2016-03-09 | $27.72 | $29.08 | $27.13 | $28.35 | 81,900 | — | — | — | — | — |
| 2016-03-08 | $26.95 | $28.06 | $26.25 | $27.63 | 135,400 | — | — | — | — | — |
| 2016-03-07 | $27.11 | $27.75 | $26.66 | $27.11 | 121,900 | — | — | — | — | — |
| 2016-03-04 | $28.04 | $29.08 | $26.87 | $27.21 | 155,000 | — | — | — | — | — |
| 2016-03-03 | $31.08 | $31.08 | $27.72 | $28.04 | 201,600 | — | — | — | — | — |
| 2016-03-02 | $31.53 | $31.99 | $30.55 | $31.20 | 82,800 | — | — | — | — | — |
| 2016-03-01 | $30.57 | $31.87 | $29.93 | $31.16 | 126,800 | — | — | — | — | — |
| 2016-02-29 | $31.85 | $32.19 | $29.95 | $30.27 | 85,900 | — | — | — | — | — |
| 2016-02-26 | $30.27 | $32.15 | $30.20 | $31.87 | 108,500 | — | — | — | — | — |
| 2016-02-25 | $27.35 | $31.83 | $26.25 | $30.17 | 147,500 | — | — | — | — | — |
| 2016-02-24 | $28.25 | $29.00 | $27.35 | $28.41 | 80,900 | — | — | — | — | — |
| 2016-02-23 | $29.35 | $29.63 | $28.55 | $28.68 | 51,500 | — | — | — | — | — |
| 2016-02-22 | $28.99 | $29.78 | $28.85 | $29.22 | 64,000 | — | — | — | — | — |
| 2016-02-19 | $29.04 | $30.22 | $28.50 | $28.82 | 56,800 | — | — | — | — | — |
| 2016-02-18 | $31.19 | $31.19 | $28.50 | $29.17 | 54,400 | — | — | — | — | — |
| 2016-02-17 | $29.90 | $31.00 | $29.49 | $30.78 | 82,000 | — | — | — | — | — |
| 2016-02-16 | $28.88 | $30.35 | $28.67 | $29.60 | 58,900 | — | — | — | — | — |
| 2016-02-12 | $28.99 | $29.53 | $27.98 | $28.55 | 34,200 | — | — | — | — | — |
| 2016-02-11 | $28.24 | $29.35 | $28.01 | $28.44 | 102,900 | — | — | — | — | — |
| 2016-02-10 | $30.29 | $30.29 | $28.51 | $28.84 | 76,700 | — | — | — | — | — |
| 2016-02-09 | $27.82 | $29.59 | $27.52 | $28.98 | 56,700 | — | — | — | — | — |
| 2016-02-08 | $31.25 | $31.28 | $27.50 | $28.10 | 212,900 | — | — | — | — | — |
| 2016-02-05 | $34.20 | $34.57 | $31.25 | $31.55 | 98,900 | — | — | — | — | — |
| 2016-02-04 | $35.00 | $35.81 | $34.09 | $34.31 | 55,900 | — | — | — | — | — |
| 2016-02-03 | $32.88 | $35.59 | $32.14 | $35.24 | 108,700 | — | — | — | — | — |
| 2016-02-02 | $34.31 | $34.69 | $32.60 | $32.76 | 67,200 | — | — | — | — | — |
| 2016-02-01 | $35.59 | $35.59 | $33.20 | $34.67 | 98,400 | — | — | — | — | — |
| 2016-01-29 | $34.14 | $36.35 | $33.71 | $35.78 | 119,100 | — | — | — | — | — |
| 2016-01-28 | $36.48 | $36.48 | $33.87 | $34.05 | 87,100 | — | — | — | — | — |
| 2016-01-27 | $36.09 | $36.60 | $35.26 | $35.42 | 60,300 | — | — | — | — | — |
| 2016-01-26 | $37.25 | $37.97 | $36.20 | $36.46 | 76,800 | — | — | — | — | — |
| 2016-01-25 | $37.62 | $38.60 | $37.02 | $37.31 | 66,600 | — | — | — | — | — |
| 2016-01-22 | $36.36 | $37.86 | $36.08 | $37.37 | 47,300 | — | — | — | — | — |
| 2016-01-21 | $38.05 | $39.25 | $35.65 | $35.98 | 131,800 | — | — | — | — | — |
| 2016-01-20 | $36.65 | $38.18 | $35.02 | $37.87 | 130,900 | — | — | — | — | — |
| 2016-01-19 | $41.20 | $41.56 | $36.31 | $37.53 | 205,600 | — | — | — | — | — |
| 2016-01-15 | $40.76 | $42.22 | $39.68 | $41.08 | 135,300 | — | — | — | — | — |
| 2016-01-14 | $44.50 | $44.94 | $41.99 | $42.27 | 252,500 | — | — | — | — | — |
| 2016-01-13 | $42.50 | $44.85 | $42.00 | $43.02 | 316,100 | — | — | — | — | — |
| 2016-01-12 | $36.97 | $42.12 | $36.97 | $41.78 | 257,100 | — | — | — | — | — |
| 2016-01-11 | $34.50 | $35.41 | $34.19 | $34.94 | 90,000 | — | — | — | — | — |
| 2016-01-08 | $35.21 | $35.55 | $33.73 | $34.05 | 86,500 | — | — | — | — | — |
| 2016-01-07 | $34.36 | $37.04 | $32.99 | $35.21 | 157,100 | — | — | — | — | — |
| 2016-01-06 | $32.43 | $33.33 | $32.01 | $32.24 | 78,300 | — | — | — | — | — |
| 2016-01-05 | $34.01 | $34.01 | $32.49 | $32.50 | 158,800 | — | — | — | — | — |
| 2016-01-04 | $36.00 | $38.29 | $33.75 | $34.03 | 147,600 | — | — | — | — | — |
| 2015-12-31 | $37.72 | $37.80 | $36.51 | $36.51 | 98,700 | — | — | — | — | — |
| 2015-12-30 | $37.75 | $38.60 | $37.60 | $37.85 | 44,800 | — | — | — | — | — |
| 2015-12-29 | $38.89 | $39.34 | $37.59 | $38.14 | 70,100 | — | — | — | — | — |
| 2015-12-28 | $37.90 | $39.00 | $37.63 | $38.89 | 86,500 | — | — | — | — | — |
| 2015-12-24 | $37.51 | $38.74 | $37.24 | $38.05 | 62,300 | — | — | — | — | — |
| 2015-12-23 | $35.83 | $37.78 | $35.23 | $37.76 | 64,300 | — | — | — | — | — |
| 2015-12-22 | $34.50 | $35.70 | $33.31 | $35.67 | 112,900 | — | — | — | — | — |
| 2015-12-21 | $31.88 | $34.13 | $31.85 | $33.97 | 58,700 | — | — | — | — | — |
| 2015-12-18 | $32.57 | $33.44 | $31.81 | $31.81 | 88,800 | — | — | — | — | — |
| 2015-12-17 | $33.01 | $33.39 | $31.85 | $32.57 | 65,600 | — | — | — | — | — |
| 2015-12-16 | $31.63 | $34.00 | $31.63 | $33.24 | 87,400 | — | — | — | — | — |
| 2015-12-15 | $32.53 | $32.53 | $31.70 | $32.08 | 70,800 | — | — | — | — | — |
| 2015-12-14 | $32.23 | $32.96 | $31.81 | $32.37 | 57,600 | — | — | — | — | — |
| 2015-12-11 | $32.59 | $33.19 | $32.03 | $32.33 | 56,300 | — | — | — | — | — |
| 2015-12-10 | $33.60 | $33.99 | $32.32 | $33.14 | 90,500 | — | — | — | — | — |
| 2015-12-09 | $31.56 | $32.13 | $30.63 | $31.49 | 68,400 | — | — | — | — | — |
| 2015-12-08 | $31.10 | $32.51 | $30.89 | $31.69 | 46,500 | — | — | — | — | — |
| 2015-12-07 | $32.87 | $33.78 | $30.91 | $31.58 | 78,500 | — | — | — | — | — |
| 2015-12-04 | $31.93 | $33.57 | $31.57 | $33.20 | 96,700 | — | — | — | — | — |
| 2015-12-03 | $32.97 | $33.46 | $31.74 | $32.04 | 85,200 | — | — | — | — | — |
| 2015-12-02 | $33.90 | $34.60 | $32.76 | $32.96 | 81,600 | — | — | — | — | — |
| 2015-12-01 | $35.49 | $35.95 | $33.59 | $33.97 | 102,800 | — | — | — | — | — |
| 2015-11-30 | $33.74 | $35.92 | $32.98 | $35.58 | 124,500 | — | — | — | — | — |
| 2015-11-27 | $34.17 | $34.43 | $33.49 | $33.87 | 37,600 | — | — | — | — | — |
| 2015-11-25 | $32.61 | $34.25 | $32.07 | $33.98 | 113,900 | — | — | — | — | — |
| 2015-11-24 | $34.58 | $34.58 | $31.42 | $32.90 | 117,900 | — | — | — | — | — |
| 2015-11-23 | $29.91 | $35.17 | $29.18 | $35.03 | 235,900 | — | — | — | — | — |
| 2015-11-20 | $27.34 | $30.35 | $26.94 | $29.51 | 146,100 | — | — | — | — | — |
| 2015-11-19 | $26.20 | $27.23 | $26.12 | $26.65 | 51,700 | — | — | — | — | — |
| 2015-11-18 | $26.46 | $26.60 | $25.87 | $26.36 | 81,400 | — | — | — | — | — |
| 2015-11-17 | $27.11 | $27.44 | $26.01 | $26.52 | 71,900 | — | — | — | — | — |
| 2015-11-16 | $26.10 | $27.02 | $25.59 | $26.91 | 81,200 | — | — | — | — | — |
| 2015-11-13 | $27.51 | $27.51 | $25.60 | $26.06 | 89,700 | — | — | — | — | — |
| 2015-11-12 | $25.50 | $26.31 | $25.25 | $26.28 | 146,100 | — | — | — | — | — |
| 2015-11-11 | $25.28 | $25.62 | $24.65 | $25.59 | 92,400 | — | — | — | — | — |
| 2015-11-10 | $25.66 | $26.42 | $25.00 | $25.28 | 96,600 | — | — | — | — | — |
| 2015-11-09 | $25.74 | $26.97 | $25.30 | $25.79 | 125,200 | — | — | — | — | — |
| 2015-11-06 | $24.34 | $26.06 | $23.77 | $25.74 | 131,800 | — | — | — | — | — |
| 2015-11-05 | $25.40 | $26.50 | $23.74 | $24.32 | 81,100 | — | — | — | — | — |
| 2015-11-04 | $26.09 | $27.00 | $24.95 | $25.45 | 142,100 | — | — | — | — | — |
| 2015-11-03 | $23.85 | $26.80 | $23.70 | $25.94 | 254,400 | — | — | — | — | — |
| 2015-11-02 | $22.70 | $25.45 | $21.80 | $24.12 | 278,800 | — | — | — | — | — |
| 2015-10-30 | $24.94 | $25.45 | $22.00 | $22.46 | 438,100 | — | — | — | — | — |
| 2015-10-29 | $33.82 | $35.82 | $23.81 | $24.85 | 965,400 | — | — | — | — | — |
| 2015-10-28 | $34.46 | $35.32 | $33.60 | $34.61 | 79,300 | — | — | — | — | — |
| 2015-10-27 | $34.87 | $35.84 | $33.67 | $34.26 | 67,700 | — | — | — | — | — |
| 2015-10-26 | $35.65 | $36.22 | $34.53 | $35.03 | 58,700 | — | — | — | — | — |
| 2015-10-23 | $35.82 | $36.48 | $35.01 | $35.58 | 86,000 | — | — | — | — | — |
| 2015-10-22 | $36.18 | $36.75 | $35.05 | $35.47 | 70,300 | — | — | — | — | — |
| 2015-10-21 | $37.62 | $37.69 | $35.85 | $35.99 | 136,100 | — | — | — | — | — |
| 2015-10-20 | $37.24 | $38.22 | $36.27 | $37.45 | 165,100 | — | — | — | — | — |
| 2015-10-19 | $38.29 | $38.75 | $36.60 | $36.99 | 93,300 | — | — | — | — | — |
| 2015-10-16 | $36.93 | $38.52 | $36.17 | $38.19 | 153,000 | — | — | — | — | — |
| 2015-10-15 | $36.00 | $36.79 | $34.88 | $36.73 | 83,500 | — | — | — | — | — |
| 2015-10-14 | $35.38 | $36.24 | $34.05 | $35.93 | 97,300 | — | — | — | — | — |
| 2015-10-13 | $34.31 | $35.90 | $34.07 | $35.23 | 101,200 | — | — | — | — | — |
| 2015-10-12 | $35.45 | $35.45 | $33.58 | $34.60 | 57,700 | — | — | — | — | — |
| 2015-10-09 | $35.00 | $35.06 | $34.23 | $34.82 | 62,100 | — | — | — | — | — |
| 2015-10-08 | $34.06 | $34.40 | $32.70 | $34.30 | 76,200 | — | — | — | — | — |
| 2015-10-07 | $32.39 | $33.82 | $32.11 | $33.74 | 82,500 | — | — | — | — | — |
| 2015-10-06 | $30.65 | $32.56 | $30.27 | $32.28 | 173,900 | — | — | — | — | — |
| 2015-10-05 | $30.14 | $31.91 | $29.97 | $30.80 | 132,600 | — | — | — | — | — |
| 2015-10-02 | $29.41 | $30.65 | $28.05 | $29.99 | 116,200 | — | — | — | — | — |
| 2015-10-01 | $30.62 | $30.68 | $28.81 | $29.84 | 116,500 | — | — | — | — | — |
| 2015-09-30 | $31.63 | $31.85 | $29.88 | $30.55 | 155,100 | — | — | — | — | — |
| 2015-09-29 | $32.10 | $32.28 | $30.63 | $31.08 | 107,200 | — | — | — | — | — |
| 2015-09-28 | $33.17 | $33.22 | $31.01 | $31.68 | 108,500 | — | — | — | — | — |
| 2015-09-25 | $36.59 | $36.77 | $32.90 | $33.16 | 127,700 | — | — | — | — | — |
| 2015-09-24 | $36.22 | $36.81 | $35.36 | $36.37 | 222,800 | — | — | — | — | — |
| 2015-09-23 | $37.21 | $37.57 | $35.80 | $36.31 | 74,300 | — | — | — | — | — |
| 2015-09-22 | $37.00 | $37.36 | $35.77 | $37.01 | 77,500 | — | — | — | — | — |
| 2015-09-21 | $36.38 | $37.86 | $35.98 | $37.59 | 111,600 | — | — | — | — | — |
| 2015-09-18 | $36.12 | $37.36 | $35.79 | $36.21 | 93,100 | — | — | — | — | — |
| 2015-09-17 | $35.29 | $37.25 | $35.29 | $36.56 | 104,300 | — | — | — | — | — |
| 2015-09-16 | $35.23 | $36.09 | $34.55 | $35.50 | 96,200 | — | — | — | — | — |
| 2015-09-15 | $34.59 | $35.89 | $34.25 | $35.28 | 92,500 | — | — | — | — | — |
| 2015-09-14 | $35.97 | $36.24 | $33.58 | $34.23 | 118,600 | — | — | — | — | — |
| 2015-09-11 | $38.50 | $38.70 | $35.66 | $35.96 | 83,200 | — | — | — | — | — |
| 2015-09-10 | $39.75 | $39.89 | $37.72 | $38.55 | 64,700 | — | — | — | — | — |
| 2015-09-09 | $39.10 | $40.20 | $38.10 | $39.68 | 131,600 | — | — | — | — | — |
| 2015-09-08 | $38.95 | $39.82 | $38.28 | $38.96 | 102,700 | — | — | — | — | — |
| 2015-09-04 | $37.73 | $39.09 | $37.26 | $38.12 | 36,700 | — | — | — | — | — |
| 2015-09-03 | $39.53 | $39.63 | $38.01 | $38.09 | 64,600 | — | — | — | — | — |
| 2015-09-02 | $37.53 | $39.31 | $36.70 | $39.25 | 67,300 | — | — | — | — | — |
| 2015-09-01 | $37.68 | $38.35 | $36.71 | $37.15 | 65,400 | — | — | — | — | — |
| 2015-08-31 | $38.06 | $39.37 | $37.61 | $38.13 | 69,200 | — | — | — | — | — |
| 2015-08-28 | $34.68 | $38.40 | $34.48 | $37.81 | 202,800 | — | — | — | — | — |
| 2015-08-27 | $34.68 | $35.24 | $33.28 | $34.92 | 70,100 | — | — | — | — | — |
| 2015-08-26 | $34.25 | $34.71 | $32.53 | $34.30 | 228,900 | — | — | — | — | — |
| 2015-08-25 | $36.23 | $36.31 | $33.22 | $33.45 | 210,400 | — | — | — | — | — |
| 2015-08-24 | $35.37 | $36.82 | $34.57 | $35.12 | 191,800 | — | — | — | — | — |
| 2015-08-21 | $35.20 | $37.11 | $34.52 | $36.52 | 120,300 | — | — | — | — | — |
| 2015-08-20 | $36.57 | $38.50 | $34.90 | $35.27 | 131,400 | — | — | — | — | — |
| 2015-08-19 | $37.00 | $38.90 | $35.41 | $36.75 | 120,200 | — | — | — | — | — |
| 2015-08-18 | $38.28 | $38.45 | $35.89 | $37.21 | 75,100 | — | — | — | — | — |
| 2015-08-17 | $37.82 | $38.18 | $37.20 | $37.95 | 71,500 | — | — | — | — | — |
| 2015-08-14 | $37.22 | $37.85 | $36.20 | $37.60 | 48,500 | — | — | — | — | — |
| 2015-08-13 | $36.24 | $38.98 | $36.24 | $37.13 | 174,500 | — | — | — | — | — |
| 2015-08-12 | $36.32 | $36.84 | $35.13 | $36.14 | 52,600 | — | — | — | — | — |
| 2015-08-11 | $37.08 | $37.97 | $36.48 | $36.57 | 112,000 | — | — | — | — | — |
| 2015-08-10 | $38.64 | $39.93 | $36.89 | $37.01 | 177,600 | — | — | — | — | — |
| 2015-08-07 | $39.30 | $39.89 | $37.70 | $38.55 | 91,700 | — | — | — | — | — |
| 2015-08-06 | $40.30 | $40.61 | $39.06 | $39.57 | 97,800 | — | — | — | — | — |
| 2015-08-05 | $38.42 | $40.47 | $38.42 | $39.99 | 75,200 | — | — | — | — | — |
| 2015-08-04 | $38.37 | $39.16 | $37.57 | $38.92 | 51,600 | — | — | — | — | — |
| 2015-08-03 | $39.30 | $39.96 | $37.73 | $38.19 | 67,200 | — | — | — | — | — |
| 2015-07-31 | $37.00 | $41.13 | $37.00 | $39.74 | 122,300 | — | — | — | — | — |
| 2015-07-30 | $37.00 | $37.68 | $35.88 | $37.06 | 335,300 | — | — | — | — | — |
| 2015-07-29 | $40.10 | $40.10 | $37.00 | $37.01 | 160,700 | — | — | — | — | — |
| 2015-07-28 | $41.13 | $42.10 | $39.68 | $40.07 | 129,200 | — | — | — | — | — |
| 2015-07-27 | $45.37 | $45.37 | $40.74 | $41.01 | 127,600 | — | — | — | — | — |
| 2015-07-24 | $42.78 | $49.25 | $42.78 | $44.93 | 532,400 | — | — | — | — | — |
| 2015-07-23 | $38.91 | $42.97 | $38.51 | $42.84 | 187,400 | — | — | — | — | — |
| 2015-07-22 | $36.83 | $38.82 | $36.61 | $38.52 | 60,800 | — | — | — | — | — |
| 2015-07-21 | $37.31 | $37.99 | $36.58 | $36.76 | 50,400 | — | — | — | — | — |
| 2015-07-20 | $37.84 | $38.99 | $37.14 | $37.30 | 59,100 | — | — | — | — | — |
| 2015-07-17 | $37.93 | $38.61 | $37.31 | $38.01 | 29,600 | — | — | — | — | — |
| 2015-07-16 | $38.83 | $38.83 | $37.45 | $37.84 | 30,400 | — | — | — | — | — |
| 2015-07-15 | $39.45 | $39.45 | $37.51 | $38.72 | 67,100 | — | — | — | — | — |
| 2015-07-14 | $36.87 | $39.88 | $36.87 | $39.47 | 70,900 | — | — | — | — | — |
| 2015-07-13 | $37.27 | $37.75 | $36.68 | $36.80 | 57,600 | — | — | — | — | — |
| 2015-07-10 | $37.70 | $38.02 | $36.69 | $37.28 | 74,300 | — | — | — | — | — |
| 2015-07-09 | $37.63 | $39.14 | $36.75 | $36.95 | 72,300 | — | — | — | — | — |
| 2015-07-08 | $38.26 | $38.30 | $36.50 | $36.99 | 69,200 | — | — | — | — | — |
| 2015-07-07 | $39.95 | $39.95 | $37.45 | $38.43 | 67,400 | — | — | — | — | — |
| 2015-07-06 | $39.39 | $39.85 | $38.55 | $39.61 | 58,700 | — | — | — | — | — |
| 2015-07-02 | $39.32 | $40.00 | $37.31 | $39.78 | 157,600 | — | — | — | — | — |
| 2015-07-01 | $45.90 | $45.90 | $39.87 | $40.03 | 249,700 | — | — | — | — | — |
| 2015-06-30 | $43.92 | $45.43 | $43.86 | $45.14 | 122,100 | — | — | — | — | — |
| 2015-06-29 | $42.50 | $43.56 | $42.00 | $43.33 | 111,900 | — | — | — | — | — |
| 2015-06-26 | $43.73 | $43.80 | $41.05 | $43.19 | 195,200 | — | — | — | — | — |
| 2015-06-25 | $39.19 | $43.74 | $39.10 | $43.24 | 270,900 | — | — | — | — | — |
| 2015-06-24 | $37.20 | $39.00 | $37.20 | $38.86 | 130,500 | — | — | — | — | — |
| 2015-06-23 | $32.74 | $37.99 | $32.13 | $37.15 | 271,600 | — | — | — | — | — |
| 2015-06-22 | $32.49 | $33.04 | $32.19 | $32.69 | 61,800 | — | — | — | — | — |
| 2015-06-19 | $31.78 | $32.50 | $31.50 | $32.17 | 33,600 | — | — | — | — | — |
| 2015-06-18 | $31.25 | $32.26 | $30.86 | $32.17 | 43,900 | — | — | — | — | — |
| 2015-06-17 | $31.98 | $32.04 | $30.58 | $31.33 | 25,300 | — | — | — | — | — |
| 2015-06-16 | $30.70 | $32.32 | $30.70 | $31.96 | 39,500 | — | — | — | — | — |
| 2015-06-15 | $30.25 | $31.01 | $29.91 | $30.82 | 37,100 | — | — | — | — | — |
| 2015-06-12 | $30.10 | $31.42 | $30.10 | $30.58 | 23,800 | — | — | — | — | — |
| 2015-06-11 | $31.13 | $31.46 | $30.18 | $30.51 | 34,200 | — | — | — | — | — |
| 2015-06-10 | $30.65 | $31.98 | $30.65 | $31.48 | 47,200 | — | — | — | — | — |
| 2015-06-09 | $30.50 | $31.09 | $29.90 | $30.90 | 35,900 | — | — | — | — | — |
| 2015-06-08 | $30.38 | $30.88 | $29.80 | $30.52 | 42,300 | — | — | — | — | — |
| 2015-06-05 | $28.43 | $30.49 | $27.55 | $30.17 | 63,600 | — | — | — | — | — |
| 2015-06-04 | $29.16 | $29.53 | $28.15 | $28.41 | 107,700 | — | — | — | — | — |
| 2015-06-03 | $29.91 | $30.00 | $29.01 | $29.19 | 140,300 | — | — | — | — | — |
| 2015-06-02 | $29.70 | $30.33 | $29.40 | $29.80 | 45,700 | — | — | — | — | — |
| 2015-06-01 | $30.95 | $31.22 | $29.54 | $29.80 | 48,300 | — | — | — | — | — |
| 2015-05-29 | $30.41 | $31.15 | $30.41 | $30.89 | 49,000 | — | — | — | — | — |
| 2015-05-28 | $30.52 | $31.10 | $30.51 | $30.81 | 33,100 | — | — | — | — | — |
| 2015-05-27 | $31.35 | $31.35 | $29.76 | $31.05 | 38,400 | — | — | — | — | — |
| 2015-05-26 | $31.40 | $31.40 | $30.00 | $30.97 | 45,500 | — | — | — | — | — |
| 2015-05-22 | $30.08 | $31.15 | $29.79 | $30.98 | 74,200 | — | — | — | — | — |
| 2015-05-21 | $29.37 | $29.89 | $29.06 | $29.69 | 31,100 | — | — | — | — | — |
| 2015-05-20 | $29.74 | $29.74 | $28.45 | $29.17 | 17,900 | — | — | — | — | — |
| 2015-05-19 | $28.41 | $29.98 | $28.41 | $29.54 | 53,300 | — | — | — | — | — |
| 2015-05-18 | $27.10 | $29.47 | $27.10 | $29.07 | 67,900 | — | — | — | — | — |
| 2015-05-15 | $25.86 | $28.22 | $25.72 | $27.94 | 54,200 | — | — | — | — | — |
| 2015-05-14 | $25.58 | $26.26 | $25.06 | $25.63 | 51,200 | — | — | — | — | — |
| 2015-05-13 | $23.67 | $25.31 | $23.26 | $25.10 | 29,600 | — | — | — | — | — |
| 2015-05-12 | $23.98 | $23.98 | $22.82 | $23.34 | 36,900 | — | — | — | — | — |
| 2015-05-11 | $24.14 | $25.34 | $23.40 | $23.53 | 50,700 | — | — | — | — | — |
| 2015-05-08 | $24.67 | $25.33 | $23.79 | $24.46 | 35,400 | — | — | — | — | — |
| 2015-05-07 | $23.83 | $24.75 | $23.53 | $24.17 | 29,100 | — | — | — | — | — |
| 2015-05-06 | $23.79 | $24.22 | $23.70 | $23.89 | 26,200 | — | — | — | — | — |
| 2015-05-05 | $24.99 | $24.99 | $23.18 | $23.85 | 29,600 | — | — | — | — | — |
| 2015-05-04 | $24.10 | $24.52 | $22.75 | $24.11 | 40,900 | — | — | — | — | — |
| 2015-05-01 | $23.11 | $23.58 | $22.60 | $23.00 | 53,700 | — | — | — | — | — |
| 2015-04-30 | $25.27 | $25.27 | $23.32 | $23.40 | 38,700 | — | — | — | — | — |
| 2015-04-29 | $24.85 | $25.09 | $24.34 | $24.86 | 27,200 | — | — | — | — | — |
| 2015-04-28 | $24.13 | $25.50 | $24.00 | $25.09 | 45,200 | — | — | — | — | — |
| 2015-04-27 | $24.94 | $24.95 | $23.78 | $24.53 | 27,300 | — | — | — | — | — |
| 2015-04-24 | $24.16 | $24.78 | $24.16 | $24.76 | 10,300 | — | — | — | — | — |
| 2015-04-23 | $24.31 | $24.78 | $24.08 | $24.16 | 27,200 | — | — | — | — | — |
| 2015-04-22 | $24.35 | $24.69 | $24.02 | $24.32 | 23,000 | — | — | — | — | — |
| 2015-04-21 | $24.89 | $24.89 | $24.15 | $24.37 | 29,100 | — | — | — | — | — |
| 2015-04-20 | $22.46 | $24.61 | $22.46 | $24.51 | 27,500 | — | — | — | — | — |
| 2015-04-17 | $22.79 | $23.25 | $22.50 | $22.62 | 29,000 | — | — | — | — | — |
| 2015-04-16 | $23.00 | $23.50 | $22.83 | $23.33 | 22,100 | — | — | — | — | — |
| 2015-04-15 | $22.53 | $23.16 | $22.38 | $22.76 | 26,200 | — | — | — | — | — |
| 2015-04-14 | $21.84 | $22.81 | $21.70 | $22.77 | 17,000 | — | — | — | — | — |
| 2015-04-13 | $21.80 | $22.36 | $21.78 | $21.94 | 12,900 | — | — | — | — | — |
| 2015-04-10 | $21.17 | $22.29 | $21.17 | $21.79 | 35,100 | — | — | — | — | — |
| 2015-04-09 | $22.60 | $22.60 | $21.45 | $21.59 | 24,100 | — | — | — | — | — |
| 2015-04-08 | $21.94 | $22.27 | $21.85 | $22.10 | 10,600 | — | — | — | — | — |
| 2015-04-07 | $22.80 | $23.23 | $21.88 | $21.88 | 28,700 | — | — | — | — | — |
| 2015-04-06 | $22.50 | $23.11 | $21.49 | $22.82 | 32,000 | — | — | — | — | — |
| 2015-04-02 | $21.10 | $22.52 | $21.10 | $22.22 | 56,200 | — | — | — | — | — |
| 2015-04-01 | $22.07 | $22.07 | $20.90 | $21.30 | 51,700 | — | — | — | — | — |
| 2015-03-31 | $22.90 | $23.02 | $21.80 | $21.95 | 63,800 | — | — | — | — | — |
| 2015-03-30 | $21.76 | $23.75 | $21.76 | $22.90 | 49,100 | — | — | — | — | — |
| 2015-03-27 | $21.76 | $22.80 | $21.51 | $22.79 | 21,100 | — | — | — | — | — |
| 2015-03-26 | $21.59 | $22.18 | $21.37 | $21.56 | 32,100 | — | — | — | — | — |
| 2015-03-25 | $23.28 | $23.35 | $21.52 | $21.53 | 56,400 | — | — | — | — | — |
| 2015-03-24 | $23.30 | $23.30 | $22.88 | $22.89 | 16,600 | — | — | — | — | — |
| 2015-03-23 | $23.19 | $23.30 | $22.63 | $22.96 | 22,100 | — | — | — | — | — |
| 2015-03-20 | $22.59 | $24.18 | $22.41 | $23.04 | 80,900 | — | — | — | — | — |
| 2015-03-19 | $22.15 | $22.60 | $22.05 | $22.39 | 28,600 | — | — | — | — | — |
| 2015-03-18 | $22.51 | $22.60 | $21.86 | $22.19 | 22,700 | — | — | — | — | — |
| 2015-03-17 | $22.20 | $22.68 | $22.20 | $22.49 | 18,400 | — | — | — | — | — |
| 2015-03-16 | $22.67 | $22.67 | $22.14 | $22.40 | 24,900 | — | — | — | — | — |
| 2015-03-13 | $22.39 | $22.40 | $21.80 | $22.19 | 23,700 | — | — | — | — | — |
| 2015-03-12 | $22.20 | $22.40 | $21.97 | $22.29 | 32,500 | — | — | — | — | — |
| 2015-03-11 | $21.99 | $22.12 | $21.51 | $22.04 | 39,500 | — | — | — | — | — |
| 2015-03-10 | $22.20 | $22.32 | $21.51 | $21.80 | 47,800 | — | — | — | — | — |
| 2015-03-09 | $22.02 | $22.33 | $21.51 | $22.20 | 59,700 | — | — | — | — | — |
| 2015-03-06 | $22.19 | $22.60 | $21.73 | $21.81 | 36,900 | — | — | — | — | — |
| 2015-03-05 | $22.76 | $22.97 | $22.33 | $22.50 | 39,800 | — | — | — | — | — |
| 2015-03-04 | $23.01 | $23.07 | $22.39 | $22.75 | 80,500 | — | — | — | — | — |
| 2015-03-03 | $25.14 | $25.16 | $22.75 | $23.01 | 124,000 | — | — | — | — | — |
| 2015-03-02 | $26.51 | $26.51 | $25.01 | $25.16 | 73,500 | — | — | — | — | — |
| 2015-02-27 | $27.95 | $27.95 | $26.51 | $26.52 | 93,300 | — | — | — | — | — |
| 2015-02-26 | $28.25 | $28.62 | $27.18 | $27.66 | 61,500 | — | — | — | — | — |
| 2015-02-25 | $26.85 | $28.45 | $26.71 | $27.99 | 68,500 | — | — | — | — | — |
| 2015-02-24 | $26.32 | $26.80 | $26.00 | $26.61 | 41,500 | — | — | — | — | — |
| 2015-02-23 | $27.00 | $27.40 | $25.98 | $26.50 | 50,000 | — | — | — | — | — |
| 2015-02-20 | $29.05 | $29.08 | $26.56 | $27.50 | 110,600 | — | — | — | — | — |
| 2015-02-19 | $27.70 | $29.71 | $27.67 | $29.31 | 121,500 | — | — | — | — | — |
| 2015-02-18 | $27.36 | $27.97 | $27.24 | $27.69 | 26,500 | — | — | — | — | — |
| 2015-02-17 | $28.68 | $28.84 | $27.68 | $27.75 | 12,500 | — | — | — | — | — |
| 2015-02-13 | $27.70 | $28.76 | $27.60 | $28.66 | 22,100 | — | — | — | — | — |
| 2015-02-12 | $27.35 | $27.75 | $27.04 | $27.68 | 28,800 | — | — | — | — | — |
| 2015-02-11 | $27.77 | $27.77 | $27.07 | $27.17 | 28,500 | — | — | — | — | — |
| 2015-02-10 | $27.38 | $27.77 | $27.22 | $27.35 | 27,100 | — | — | — | — | — |
| 2015-02-09 | $27.48 | $27.84 | $26.98 | $27.36 | 27,500 | — | — | — | — | — |
| 2015-02-06 | $27.50 | $27.88 | $27.33 | $27.51 | 36,000 | — | — | — | — | — |
| 2015-02-05 | $27.06 | $27.59 | $26.89 | $27.44 | 21,900 | — | — | — | — | — |
| 2015-02-04 | $27.17 | $27.82 | $26.90 | $26.97 | 37,900 | — | — | — | — | — |
| 2015-02-03 | $26.46 | $27.10 | $26.26 | $27.04 | 26,800 | — | — | — | — | — |
| 2015-02-02 | $26.74 | $27.23 | $26.04 | $26.40 | 57,300 | — | — | — | — | — |
| 2015-01-30 | $27.95 | $28.17 | $27.00 | $27.02 | 36,100 | — | — | — | — | — |
| 2015-01-29 | $27.54 | $28.09 | $26.99 | $28.02 | 28,400 | — | — | — | — | — |
| 2015-01-28 | $27.74 | $28.15 | $27.03 | $27.51 | 42,400 | — | — | — | — | — |
| 2015-01-27 | $28.44 | $28.44 | $27.39 | $27.86 | 34,200 | — | — | — | — | — |
| 2015-01-26 | $27.07 | $28.55 | $26.66 | $28.16 | 45,100 | — | — | — | — | — |
| 2015-01-23 | $27.57 | $27.75 | $27.01 | $27.02 | 12,900 | — | — | — | — | — |
| 2015-01-22 | $27.52 | $27.65 | $25.92 | $27.50 | 27,400 | — | — | — | — | — |
| 2015-01-21 | $27.75 | $28.03 | $26.49 | $26.78 | 49,900 | — | — | — | — | — |
| 2015-01-20 | $26.30 | $27.82 | $25.67 | $27.46 | 75,600 | — | — | — | — | — |
| 2015-01-16 | $25.42 | $26.26 | $25.34 | $26.24 | 28,800 | — | — | — | — | — |
| 2015-01-15 | $26.75 | $26.75 | $25.00 | $25.48 | 66,100 | — | — | — | — | — |
| 2015-01-14 | $26.50 | $26.57 | $25.54 | $26.45 | 52,000 | — | — | — | — | — |
| 2015-01-13 | $26.67 | $27.93 | $25.90 | $26.25 | 46,200 | — | — | — | — | — |
| 2015-01-12 | $27.89 | $27.89 | $26.61 | $26.85 | 49,700 | — | — | — | — | — |
| 2015-01-09 | $26.81 | $28.02 | $26.81 | $27.79 | 39,600 | — | — | — | — | — |
| 2015-01-08 | $28.33 | $28.33 | $26.62 | $26.70 | 43,600 | — | — | — | — | — |
| 2015-01-07 | $26.65 | $27.73 | $25.70 | $27.19 | 64,700 | — | — | — | — | — |
| 2015-01-06 | $26.39 | $26.68 | $25.08 | $25.93 | 38,100 | — | — | — | — | — |
| 2015-01-05 | $26.75 | $27.32 | $26.01 | $26.31 | 35,800 | — | — | — | — | — |
| 2015-01-02 | $26.93 | $27.94 | $26.54 | $26.96 | 68,800 | — | — | — | — | — |
| 2014-12-31 | $26.96 | $27.70 | $26.86 | $27.15 | 53,300 | — | — | — | — | — |
| 2014-12-30 | $27.06 | $27.89 | $26.94 | $27.21 | 42,700 | — | — | — | — | — |
| 2014-12-29 | $27.98 | $30.00 | $26.92 | $27.84 | 56,500 | — | — | — | — | — |
| 2014-12-26 | $28.99 | $30.00 | $28.99 | $29.33 | 24,700 | — | — | — | — | — |
| 2014-12-24 | $27.98 | $29.51 | $27.98 | $29.23 | 20,500 | — | — | — | — | — |
| 2014-12-23 | $26.85 | $28.05 | $26.85 | $27.64 | 33,700 | — | — | — | — | — |
| 2014-12-22 | $27.67 | $28.20 | $26.57 | $27.09 | 46,000 | — | — | — | — | — |
| 2014-12-19 | $30.44 | $30.64 | $27.05 | $27.23 | 124,300 | — | — | — | — | — |
| 2014-12-18 | $30.57 | $31.32 | $30.03 | $30.55 | 29,500 | — | — | — | — | — |
| 2014-12-17 | $31.36 | $31.36 | $30.04 | $30.98 | 85,600 | — | — | — | — | — |
| 2014-12-16 | $29.45 | $31.20 | $29.45 | $31.00 | 52,700 | — | — | — | — | — |
| 2014-12-15 | $27.95 | $30.75 | $27.93 | $30.00 | 59,300 | — | — | — | — | — |
| 2014-12-12 | $27.77 | $28.56 | $27.77 | $27.96 | 38,700 | — | — | — | — | — |
| 2014-12-11 | $29.02 | $30.48 | $28.12 | $28.30 | 49,000 | — | — | — | — | — |
| 2014-12-10 | $28.62 | $31.14 | $28.51 | $29.41 | 43,400 | — | — | — | — | — |
| 2014-12-09 | $28.15 | $30.80 | $28.14 | $30.48 | 47,600 | — | — | — | — | — |
| 2014-12-08 | $28.74 | $29.16 | $28.09 | $28.80 | 44,700 | — | — | — | — | — |
| 2014-12-05 | $28.21 | $28.89 | $27.88 | $28.49 | 45,900 | — | — | — | — | — |
| 2014-12-04 | $29.65 | $29.65 | $27.41 | $27.80 | 50,000 | — | — | — | — | — |
| 2014-12-03 | $27.29 | $29.30 | $27.23 | $28.90 | 53,100 | — | — | — | — | — |
| 2014-12-02 | $24.83 | $27.91 | $24.83 | $27.30 | 672,000 | — | — | — | — | — |
| 2014-12-01 | $24.06 | $24.89 | $23.82 | $24.34 | 33,700 | — | — | — | — | — |
| 2014-11-28 | $25.88 | $25.88 | $23.89 | $24.17 | 6,800 | — | — | — | — | — |
| 2014-11-26 | $25.85 | $26.32 | $25.07 | $25.40 | 11,000 | — | — | — | — | — |
| 2014-11-25 | $24.95 | $25.76 | $24.51 | $25.55 | 27,400 | — | — | — | — | — |
| 2014-11-24 | $24.45 | $25.00 | $24.31 | $24.88 | 19,300 | — | — | — | — | — |
| 2014-11-21 | $25.31 | $25.49 | $24.16 | $24.30 | 22,900 | — | — | — | — | — |
| 2014-11-20 | $25.41 | $25.41 | $24.62 | $25.02 | 20,100 | — | — | — | — | — |
| 2014-11-19 | $26.05 | $26.64 | $24.97 | $25.00 | 23,600 | — | — | — | — | — |
| 2014-11-18 | $26.33 | $27.04 | $25.51 | $26.62 | 42,300 | — | — | — | — | — |
| 2014-11-17 | $27.60 | $27.88 | $26.22 | $26.33 | 26,700 | — | — | — | — | — |
| 2014-11-14 | $28.38 | $28.73 | $27.30 | $27.40 | 29,300 | — | — | — | — | — |
| 2014-11-13 | $29.65 | $29.98 | $28.50 | $28.63 | 25,400 | — | — | — | — | — |
| 2014-11-12 | $29.25 | $30.05 | $29.05 | $29.64 | 37,400 | — | — | — | — | — |
| 2014-11-11 | $28.47 | $30.50 | $28.41 | $29.83 | 70,300 | — | — | — | — | — |
| 2014-11-10 | $27.85 | $28.98 | $27.85 | $28.82 | 27,300 | — | — | — | — | — |
| 2014-11-07 | $28.04 | $28.20 | $27.76 | $27.97 | 26,400 | — | — | — | — | — |
| 2014-11-06 | $28.04 | $28.55 | $27.83 | $28.23 | 16,100 | — | — | — | — | — |
| 2014-11-05 | $28.84 | $29.55 | $27.91 | $28.23 | 22,000 | — | — | — | — | — |
| 2014-11-04 | $28.92 | $29.82 | $27.80 | $28.95 | 45,500 | — | — | — | — | — |
| 2014-11-03 | $28.78 | $29.07 | $27.83 | $27.99 | 37,900 | — | — | — | — | — |
| 2014-10-31 | $29.74 | $30.37 | $28.70 | $28.99 | 56,600 | — | — | — | — | — |
| 2014-10-30 | $28.77 | $29.87 | $28.77 | $29.74 | 34,000 | — | — | — | — | — |
| 2014-10-29 | $29.34 | $29.39 | $28.45 | $29.28 | 26,200 | — | — | — | — | — |
| 2014-10-28 | $28.12 | $29.27 | $28.12 | $29.03 | 62,300 | — | — | — | — | — |
| 2014-10-27 | $26.31 | $27.97 | $26.00 | $27.84 | 39,500 | — | — | — | — | — |
| 2014-10-24 | $26.83 | $27.89 | $25.33 | $27.06 | 63,000 | — | — | — | — | — |
| 2014-10-23 | $24.91 | $26.23 | $24.16 | $26.19 | 59,200 | — | — | — | — | — |
| 2014-10-22 | $24.80 | $24.95 | $23.74 | $24.27 | 36,800 | — | — | — | — | — |
| 2014-10-21 | $24.36 | $25.05 | $24.20 | $24.81 | 20,200 | — | — | — | — | — |
| 2014-10-20 | $24.02 | $24.33 | $23.74 | $24.23 | 23,800 | — | — | — | — | — |
| 2014-10-17 | $24.80 | $25.38 | $23.70 | $24.25 | 45,800 | — | — | — | — | — |
| 2014-10-16 | $24.05 | $25.25 | $23.47 | $25.00 | 54,300 | — | — | — | — | — |
| 2014-10-15 | $23.11 | $24.25 | $22.74 | $24.16 | 53,500 | — | — | — | — | — |
| 2014-10-14 | $22.93 | $23.91 | $22.73 | $23.84 | 89,400 | — | — | — | — | — |
| 2014-10-13 | $21.64 | $22.98 | $21.13 | $22.44 | 50,700 | — | — | — | — | — |
| 2014-10-10 | $21.77 | $22.16 | $21.14 | $21.37 | 39,400 | — | — | — | — | — |
| 2014-10-09 | $23.49 | $23.56 | $21.50 | $21.75 | 44,200 | — | — | — | — | — |
| 2014-10-08 | $23.48 | $23.89 | $22.15 | $23.51 | 53,600 | — | — | — | — | — |
| 2014-10-07 | $24.57 | $24.64 | $23.44 | $23.57 | 91,300 | — | — | — | — | — |
| 2014-10-06 | $24.48 | $24.99 | $23.90 | $24.57 | 44,900 | — | — | — | — | — |
| 2014-10-03 | $24.02 | $24.97 | $23.23 | $24.00 | 79,300 | — | — | — | — | — |
| 2014-10-02 | $20.87 | $25.21 | $20.52 | $23.82 | 95,600 | — | — | — | — | — |
| 2014-10-01 | $20.61 | $21.11 | $20.04 | $20.39 | 60,100 | — | — | — | — | — |
| 2014-09-30 | $20.96 | $21.29 | $20.63 | $20.71 | 33,400 | — | — | — | — | — |
| 2014-09-29 | $20.37 | $21.03 | $20.17 | $20.96 | 60,800 | — | — | — | — | — |
| 2014-09-26 | $20.90 | $20.90 | $20.29 | $20.49 | 13,500 | — | — | — | — | — |
| 2014-09-25 | $20.75 | $20.75 | $19.80 | $20.35 | 45,600 | — | — | — | — | — |
| 2014-09-24 | $21.32 | $21.42 | $20.78 | $20.80 | 39,800 | — | — | — | — | — |
| 2014-09-23 | $21.02 | $21.62 | $20.96 | $21.17 | 60,200 | — | — | — | — | — |
| 2014-09-22 | $21.30 | $21.75 | $20.50 | $21.37 | 55,700 | — | — | — | — | — |
| 2014-09-19 | $23.50 | $23.50 | $21.25 | $21.41 | 75,400 | — | — | — | — | — |
| 2014-09-18 | $23.30 | $24.33 | $23.11 | $23.29 | 27,600 | — | — | — | — | — |
| 2014-09-17 | $23.41 | $23.44 | $22.83 | $22.94 | 15,300 | — | — | — | — | — |
| 2014-09-16 | $22.82 | $24.16 | $22.81 | $23.47 | 32,500 | — | — | — | — | — |
| 2014-09-15 | $24.04 | $24.20 | $22.75 | $22.97 | 27,500 | — | — | — | — | — |
| 2014-09-12 | $24.96 | $24.97 | $24.00 | $24.28 | 36,500 | — | — | — | — | — |
| 2014-09-11 | $23.64 | $25.65 | $23.50 | $24.88 | 40,500 | — | — | — | — | — |
| 2014-09-10 | $22.37 | $24.39 | $22.09 | $24.18 | 41,900 | — | — | — | — | — |
| 2014-09-09 | $23.20 | $23.75 | $22.21 | $22.41 | 48,300 | — | — | — | — | — |
| 2014-09-08 | $23.29 | $23.61 | $21.75 | $23.17 | 42,300 | — | — | — | — | — |
| 2014-09-05 | $24.17 | $24.24 | $23.26 | $23.54 | 32,400 | — | — | — | — | — |
| 2014-09-04 | $23.80 | $24.93 | $23.71 | $24.24 | 31,000 | — | — | — | — | — |
| 2014-09-03 | $24.07 | $24.08 | $23.50 | $23.83 | 27,300 | — | — | — | — | — |
| 2014-09-02 | $24.04 | $24.34 | $23.79 | $24.03 | 18,200 | — | — | — | — | — |
| 2014-08-29 | $24.04 | $24.09 | $23.69 | $23.85 | 17,300 | — | — | — | — | — |
| 2014-08-28 | $23.83 | $24.75 | $23.54 | $23.94 | 30,200 | — | — | — | — | — |
| 2014-08-27 | $24.66 | $24.89 | $23.75 | $23.93 | 31,700 | — | — | — | — | — |
| 2014-08-26 | $23.86 | $24.71 | $23.45 | $24.71 | 31,500 | — | — | — | — | — |
| 2014-08-25 | $24.67 | $25.03 | $23.70 | $23.77 | 18,400 | — | — | — | — | — |
| 2014-08-22 | $24.07 | $24.68 | $24.07 | $24.52 | 23,800 | — | — | — | — | — |
| 2014-08-21 | $23.96 | $24.27 | $23.31 | $23.99 | 37,700 | — | — | — | — | — |
| 2014-08-20 | $24.34 | $24.49 | $24.01 | $24.07 | 33,600 | — | — | — | — | — |
| 2014-08-19 | $25.03 | $25.35 | $24.26 | $24.55 | 43,000 | — | — | — | — | — |
| 2014-08-18 | $24.68 | $25.25 | $24.39 | $25.00 | 41,300 | — | — | — | — | — |
| 2014-08-15 | $25.01 | $25.15 | $23.60 | $24.37 | 49,900 | — | — | — | — | — |
| 2014-08-14 | $24.67 | $25.21 | $24.67 | $24.76 | 20,900 | — | — | — | — | — |
| 2014-08-13 | $24.52 | $25.00 | $24.16 | $24.68 | 37,200 | — | — | — | — | — |
| 2014-08-12 | $25.94 | $25.94 | $24.07 | $24.29 | 26,500 | — | — | — | — | — |
| 2014-08-11 | $25.07 | $26.14 | $24.95 | $26.01 | 32,800 | — | — | — | — | — |
| 2014-08-08 | $24.77 | $25.27 | $24.62 | $24.80 | 30,500 | — | — | — | — | — |
| 2014-08-07 | $25.11 | $25.11 | $24.35 | $24.79 | 36,500 | — | — | — | — | — |
| 2014-08-06 | $24.23 | $25.23 | $24.23 | $24.67 | 29,800 | — | — | — | — | — |
| 2014-08-05 | $23.59 | $25.44 | $23.59 | $24.52 | 69,100 | — | — | — | — | — |
| 2014-08-04 | $24.20 | $24.33 | $23.63 | $24.08 | 41,700 | — | — | — | — | — |
| 2014-08-01 | $25.39 | $25.42 | $24.10 | $24.21 | 51,800 | — | — | — | — | — |
| 2014-07-31 | $26.09 | $26.63 | $25.32 | $25.36 | 59,800 | — | — | — | — | — |
| 2014-07-30 | $26.18 | $26.51 | $25.80 | $26.42 | 24,200 | — | — | — | — | — |
| 2014-07-29 | $25.85 | $26.81 | $25.85 | $25.87 | 29,500 | — | — | — | — | — |
| 2014-07-28 | $25.58 | $26.24 | $25.03 | $25.76 | 43,200 | — | — | — | — | — |
| 2014-07-25 | $26.83 | $26.85 | $25.26 | $25.53 | 72,600 | — | — | — | — | — |
| 2014-07-24 | $25.75 | $28.01 | $25.75 | $27.12 | 121,700 | — | — | — | — | — |
| 2014-07-23 | $26.83 | $27.88 | $25.75 | $25.91 | 60,700 | — | — | — | — | — |
| 2014-07-22 | $26.63 | $27.67 | $26.28 | $26.42 | 43,000 | — | — | — | — | — |
| 2014-07-21 | $27.92 | $27.92 | $26.35 | $26.37 | 77,000 | — | — | — | — | — |
| 2014-07-18 | $27.47 | $28.15 | $27.11 | $28.13 | 46,800 | — | — | — | — | — |
| 2014-07-17 | $28.33 | $28.60 | $27.40 | $27.51 | 74,600 | — | — | — | — | — |
| 2014-07-16 | $29.15 | $29.40 | $28.42 | $28.52 | 22,700 | — | — | — | — | — |
| 2014-07-15 | $30.51 | $30.58 | $28.54 | $28.59 | 33,000 | — | — | — | — | — |
| 2014-07-14 | $30.04 | $31.27 | $29.91 | $30.42 | 56,500 | — | — | — | — | — |
| 2014-07-11 | $29.64 | $30.15 | $29.53 | $29.93 | 37,000 | — | — | — | — | — |
| 2014-07-10 | $29.86 | $30.81 | $29.25 | $29.67 | 63,500 | — | — | — | — | — |
| 2014-07-09 | $31.08 | $31.23 | $30.65 | $30.72 | 14,000 | — | — | — | — | — |
| 2014-07-08 | $32.59 | $32.59 | $31.00 | $31.07 | 74,500 | — | — | — | — | — |
| 2014-07-07 | $33.88 | $33.99 | $32.30 | $32.32 | 31,900 | — | — | — | — | — |
| 2014-07-03 | $33.90 | $34.14 | $33.31 | $34.12 | 37,100 | — | — | — | — | — |
| 2014-07-02 | $33.79 | $34.91 | $33.33 | $33.50 | 63,700 | — | — | — | — | — |
| 2014-07-01 | $32.51 | $34.43 | $32.48 | $34.01 | 54,500 | — | — | — | — | — |
| 2014-06-30 | $32.82 | $33.45 | $32.37 | $32.60 | 49,900 | — | — | — | — | — |
| 2014-06-27 | $32.75 | $33.53 | $32.52 | $33.07 | 66,700 | — | — | — | — | — |
| 2014-06-26 | $33.38 | $33.61 | $32.48 | $33.04 | 27,000 | — | — | — | — | — |
| 2014-06-25 | $32.80 | $33.68 | $32.80 | $33.47 | 51,200 | — | — | — | — | — |
| 2014-06-24 | $34.24 | $34.46 | $32.95 | $32.99 | 44,000 | — | — | — | — | — |
| 2014-06-23 | $34.73 | $34.75 | $33.97 | $34.16 | 30,000 | — | — | — | — | — |
| 2014-06-20 | $34.24 | $34.97 | $33.96 | $34.62 | 66,900 | — | — | — | — | — |
| 2014-06-19 | $33.72 | $34.51 | $33.42 | $34.48 | 47,200 | — | — | — | — | — |
| 2014-06-18 | $34.23 | $34.80 | $33.07 | $33.45 | 41,000 | — | — | — | — | — |
| 2014-06-17 | $34.53 | $35.87 | $33.94 | $34.28 | 49,800 | — | — | — | — | — |
| 2014-06-16 | $34.83 | $34.83 | $33.27 | $34.68 | 55,000 | — | — | — | — | — |
| 2014-06-13 | $32.59 | $33.40 | $32.28 | $33.17 | 36,300 | — | — | — | — | — |
| 2014-06-12 | $32.37 | $33.00 | $31.77 | $32.43 | 42,300 | — | — | — | — | — |
| 2014-06-11 | $32.81 | $33.24 | $31.89 | $32.34 | 28,100 | — | — | — | — | — |
| 2014-06-10 | $31.99 | $33.24 | $31.45 | $33.15 | 71,300 | — | — | — | — | — |
| 2014-06-09 | $31.29 | $32.70 | $31.08 | $31.91 | 36,300 | — | — | — | — | — |
| 2014-06-06 | $31.14 | $31.69 | $30.87 | $31.40 | 38,200 | — | — | — | — | — |
| 2014-06-05 | $29.83 | $31.28 | $29.83 | $30.86 | 63,200 | — | — | — | — | — |
| 2014-06-04 | $30.51 | $30.80 | $29.70 | $29.85 | 75,100 | — | — | — | — | — |
| 2014-06-03 | $30.62 | $31.26 | $30.62 | $30.72 | 28,000 | — | — | — | — | — |
| 2014-06-02 | $31.37 | $31.50 | $30.42 | $30.78 | 57,200 | — | — | — | — | — |
| 2014-05-30 | $32.50 | $32.50 | $31.50 | $31.86 | 66,200 | — | — | — | — | — |
| 2014-05-29 | $31.94 | $32.95 | $31.75 | $32.38 | 56,100 | — | — | — | — | — |
| 2014-05-28 | $32.18 | $32.18 | $31.51 | $31.67 | 59,800 | — | — | — | — | — |
| 2014-05-27 | $32.23 | $32.98 | $31.96 | $32.53 | 44,200 | — | — | — | — | — |
| 2014-05-23 | $31.99 | $32.45 | $31.31 | $31.94 | 45,400 | — | — | — | — | — |
| 2014-05-22 | $31.00 | $32.46 | $30.53 | $32.21 | 59,400 | — | — | — | — | — |
| 2014-05-21 | $31.85 | $31.85 | $30.45 | $30.83 | 43,300 | — | — | — | — | — |
| 2014-05-20 | $32.70 | $32.70 | $31.29 | $31.62 | 41,400 | — | — | — | — | — |
| 2014-05-19 | $33.01 | $33.45 | $29.79 | $32.71 | 28,000 | — | — | — | — | — |
| 2014-05-16 | $34.00 | $34.00 | $32.56 | $33.30 | 32,400 | — | — | — | — | — |
| 2014-05-15 | $32.77 | $34.00 | $32.50 | $33.81 | 39,400 | — | — | — | — | — |
| 2014-05-14 | $33.35 | $33.70 | $32.41 | $33.04 | 51,900 | — | — | — | — | — |
| 2014-05-13 | $33.35 | $33.67 | $32.36 | $33.55 | 54,300 | — | — | — | — | — |
| 2014-05-12 | $32.82 | $34.00 | $32.56 | $33.34 | 57,700 | — | — | — | — | — |
| 2014-05-09 | $31.25 | $33.04 | $31.03 | $32.50 | 39,300 | — | — | — | — | — |
| 2014-05-08 | $32.56 | $32.80 | $30.83 | $31.07 | 33,800 | — | — | — | — | — |
| 2014-05-07 | $33.36 | $33.40 | $31.87 | $32.56 | 31,800 | — | — | — | — | — |
| 2014-05-06 | $34.74 | $34.99 | $33.02 | $33.19 | 35,900 | — | — | — | — | — |
| 2014-05-05 | $32.84 | $35.50 | $32.84 | $35.01 | 36,000 | — | — | — | — | — |
| 2014-05-02 | $32.21 | $33.30 | $31.90 | $33.16 | 47,800 | — | — | — | — | — |
| 2014-05-01 | $32.82 | $32.90 | $31.73 | $32.07 | 53,900 | — | — | — | $0.11 | — |
| 2014-04-30 | $33.88 | $34.06 | $32.73 | $33.02 | 41,800 | — | — | — | — | — |
| 2014-04-29 | $33.44 | $34.31 | $32.64 | $34.10 | 40,000 | — | — | — | — | — |
| 2014-04-28 | $33.01 | $34.49 | $31.63 | $33.26 | 75,200 | — | — | — | — | — |
| 2014-04-25 | $32.96 | $33.11 | $30.50 | $32.95 | 53,000 | — | — | — | — | — |
| 2014-04-24 | $34.31 | $35.42 | $32.81 | $33.39 | 103,300 | — | — | — | — | — |
| 2014-04-23 | $36.78 | $36.78 | $34.99 | $35.47 | 53,100 | — | — | — | — | — |
| 2014-04-22 | $36.23 | $37.00 | $36.01 | $36.95 | 46,600 | — | — | — | — | — |
| 2014-04-21 | $34.45 | $36.32 | $34.45 | $36.07 | 54,200 | — | — | — | — | — |
| 2014-04-17 | $33.65 | $35.02 | $33.28 | $34.82 | 65,300 | — | — | — | — | — |
| 2014-04-16 | $31.87 | $34.87 | $31.52 | $33.81 | 60,100 | — | — | — | — | — |
| 2014-04-15 | $31.11 | $31.82 | $30.08 | $31.17 | 30,900 | — | — | — | — | — |
| 2014-04-14 | $31.17 | $31.95 | $30.92 | $30.95 | 28,500 | — | — | — | — | — |
| 2014-04-11 | $30.96 | $31.45 | $30.61 | $30.88 | 58,900 | — | — | — | — | — |
| 2014-04-10 | $32.48 | $32.48 | $30.99 | $31.23 | 53,800 | — | — | — | — | — |
| 2014-04-09 | $29.75 | $32.75 | $29.75 | $32.61 | 63,900 | — | — | — | — | — |
| 2014-04-08 | $29.05 | $29.97 | $29.05 | $29.55 | 39,500 | — | — | — | — | — |
| 2014-04-07 | $28.90 | $29.46 | $28.78 | $29.04 | 42,700 | — | — | — | — | — |
| 2014-04-04 | $30.28 | $30.50 | $28.90 | $29.11 | 62,000 | — | — | — | — | — |
| 2014-04-03 | $31.05 | $31.22 | $30.00 | $30.07 | 53,500 | — | — | — | — | — |
| 2014-04-02 | $31.57 | $31.68 | $30.79 | $31.12 | 37,400 | — | — | — | — | — |
| 2014-04-01 | $31.57 | $31.98 | $31.21 | $31.49 | 32,900 | — | — | — | — | — |
| 2014-03-31 | $31.86 | $32.16 | $31.29 | $31.40 | 120,000 | — | — | — | — | — |
| 2014-03-28 | $32.20 | $32.20 | $31.32 | $31.54 | 83,900 | — | — | — | — | — |
| 2014-03-27 | $32.24 | $32.88 | $31.59 | $32.23 | 118,200 | — | — | — | — | — |
| 2014-03-26 | $33.72 | $33.72 | $31.85 | $32.11 | 54,300 | — | — | — | — | — |
| 2014-03-25 | $32.83 | $34.33 | $32.70 | $33.36 | 51,200 | — | — | — | — | — |
| 2014-03-24 | $32.44 | $33.15 | $31.64 | $32.57 | 67,100 | — | — | — | — | — |
| 2014-03-21 | $33.21 | $33.90 | $32.14 | $32.37 | 62,700 | — | — | — | — | — |
| 2014-03-20 | $32.79 | $33.47 | $32.32 | $32.98 | 28,700 | — | — | — | — | — |
| 2014-03-19 | $33.01 | $33.29 | $31.85 | $32.93 | 47,300 | — | — | — | — | — |
| 2014-03-18 | $31.11 | $33.70 | $30.92 | $33.01 | 55,300 | — | — | — | — | — |
| 2014-03-17 | $30.87 | $31.73 | $30.46 | $31.01 | 53,900 | — | — | — | — | — |
| 2014-03-14 | $29.50 | $30.78 | $29.50 | $30.60 | 48,500 | — | — | — | — | — |
| 2014-03-13 | $30.08 | $30.38 | $29.40 | $29.63 | 37,300 | — | — | — | — | — |
| 2014-03-12 | $29.22 | $30.15 | $29.05 | $29.90 | 21,600 | — | — | — | — | — |
| 2014-03-11 | $30.65 | $30.67 | $29.00 | $29.35 | 68,600 | — | — | — | — | — |
| 2014-03-10 | $30.67 | $31.17 | $30.10 | $30.51 | 31,600 | — | — | — | — | — |
| 2014-03-07 | $31.03 | $31.20 | $30.16 | $30.65 | 52,400 | — | — | — | — | — |
| 2014-03-06 | $30.39 | $31.20 | $29.75 | $31.01 | 65,400 | — | — | — | — | — |
| 2014-03-05 | $30.41 | $30.76 | $29.86 | $30.16 | 49,600 | — | — | — | — | — |
| 2014-03-04 | $29.79 | $30.86 | $29.61 | $30.65 | 40,300 | — | — | — | — | — |
| 2014-03-03 | $29.09 | $29.42 | $27.62 | $29.32 | 63,900 | — | — | — | — | — |
| 2014-02-28 | $29.91 | $30.12 | $29.25 | $29.38 | 31,100 | — | — | — | — | — |
| 2014-02-27 | $30.03 | $30.63 | $29.68 | $29.92 | 19,000 | — | — | — | $0.11 | — |
| 2014-02-26 | $30.14 | $30.60 | $29.92 | $30.30 | 26,400 | — | — | — | — | — |
| 2014-02-25 | $29.89 | $30.23 | $29.89 | $30.04 | 61,100 | — | — | — | — | — |
| 2014-02-24 | $30.34 | $30.34 | $29.72 | $30.10 | 35,400 | — | — | — | — | — |
| 2014-02-21 | $31.24 | $31.50 | $29.11 | $30.03 | 101,500 | — | — | — | — | — |
| 2014-02-20 | $31.24 | $32.05 | $30.70 | $32.00 | 35,400 | — | — | — | — | — |
| 2014-02-19 | $33.05 | $33.99 | $30.90 | $31.06 | 38,500 | — | — | — | — | — |
| 2014-02-18 | $32.75 | $33.30 | $32.08 | $33.27 | 29,600 | — | — | — | — | — |
| 2014-02-14 | $32.30 | $33.65 | $32.30 | $32.56 | 29,300 | — | — | — | — | — |
| 2014-02-13 | $30.66 | $32.47 | $30.66 | $32.29 | 35,900 | — | — | — | — | — |
| 2014-02-12 | $31.05 | $32.30 | $30.85 | $31.07 | 29,800 | — | — | — | — | — |
| 2014-02-11 | $30.98 | $31.44 | $30.54 | $30.84 | 28,000 | — | — | — | — | — |
| 2014-02-10 | $29.69 | $31.08 | $29.49 | $31.07 | 30,600 | — | — | — | — | — |
| 2014-02-07 | $29.00 | $30.63 | $28.20 | $30.20 | 47,700 | — | — | — | — | — |
| 2014-02-06 | $29.61 | $31.22 | $28.55 | $28.61 | 92,700 | — | — | — | — | — |
| 2014-02-05 | $31.22 | $31.95 | $29.37 | $29.38 | 112,500 | — | — | — | — | — |
| 2014-02-04 | $33.21 | $33.62 | $31.11 | $31.25 | 98,900 | — | — | — | — | — |
| 2014-02-03 | $36.70 | $36.70 | $33.02 | $33.43 | 67,200 | — | — | — | — | — |
| 2014-01-31 | $33.90 | $36.93 | $33.74 | $36.58 | 134,800 | — | — | — | — | — |
| 2014-01-30 | $31.64 | $34.98 | $31.50 | $34.69 | 68,800 | — | — | — | — | — |
| 2014-01-29 | $30.78 | $31.95 | $30.60 | $31.43 | 37,000 | — | — | — | — | — |
| 2014-01-28 | $30.56 | $31.00 | $30.51 | $30.99 | 52,600 | — | — | — | — | — |
| 2014-01-27 | $30.90 | $31.00 | $30.34 | $30.63 | 48,600 | — | — | — | — | — |
| 2014-01-24 | $32.26 | $32.98 | $30.76 | $31.00 | 49,900 | — | — | — | — | — |
| 2014-01-23 | $30.57 | $33.29 | $30.50 | $32.81 | 83,000 | — | — | — | — | — |
| 2014-01-22 | $29.85 | $31.61 | $29.48 | $30.80 | 58,800 | — | — | — | — | — |
| 2014-01-21 | $27.25 | $30.20 | $27.24 | $29.94 | 118,100 | — | — | — | — | — |
| 2014-01-17 | $26.33 | $27.75 | $26.33 | $27.13 | 53,400 | — | — | — | — | — |
| 2014-01-16 | $26.07 | $26.65 | $25.52 | $26.49 | 61,100 | — | — | — | — | — |
| 2014-01-15 | $26.44 | $26.99 | $25.29 | $25.96 | 89,700 | — | — | — | — | — |
| 2014-01-14 | $22.32 | $26.74 | $22.19 | $26.44 | 111,300 | — | — | — | — | — |
| 2014-01-13 | $23.41 | $23.41 | $22.18 | $22.25 | 33,400 | — | — | — | — | — |
| 2014-01-10 | $21.75 | $23.11 | $21.75 | $23.06 | 34,400 | — | — | — | — | — |
| 2014-01-09 | $20.34 | $22.00 | $20.31 | $21.81 | 52,600 | — | — | — | — | — |
| 2014-01-08 | $20.42 | $20.42 | $20.20 | $20.33 | 16,500 | — | — | — | — | — |
| 2014-01-07 | $19.80 | $20.44 | $19.80 | $20.40 | 12,900 | — | — | — | — | — |
| 2014-01-06 | $19.47 | $19.68 | $19.38 | $19.67 | 17,200 | — | — | — | — | — |
| 2014-01-03 | $19.00 | $19.67 | $19.00 | $19.47 | 6,700 | — | — | — | — | — |
| 2014-01-02 | $19.14 | $19.20 | $18.97 | $18.99 | 9,200 | — | — | — | — | — |
| 2013-12-31 | $19.25 | $19.50 | $19.15 | $19.26 | 13,900 | — | — | — | — | — |
| 2013-12-30 | $19.25 | $19.34 | $19.05 | $19.26 | 7,600 | — | — | — | — | — |
| 2013-12-27 | $19.27 | $19.42 | $19.22 | $19.33 | 12,000 | — | — | — | — | — |
| 2013-12-26 | $19.09 | $19.27 | $17.85 | $19.19 | 12,800 | — | — | — | — | — |
| 2013-12-24 | $18.78 | $19.27 | $18.67 | $19.19 | 7,200 | — | — | — | — | — |
| 2013-12-23 | $18.78 | $18.78 | $18.64 | $18.74 | 29,400 | — | — | — | — | — |
| 2013-12-20 | $18.74 | $18.79 | $18.65 | $18.77 | 58,400 | — | — | — | — | — |
| 2013-12-19 | $19.48 | $19.71 | $18.61 | $18.65 | 20,800 | — | — | — | — | — |
| 2013-12-18 | $18.89 | $19.67 | $18.89 | $19.56 | 26,200 | — | — | — | — | — |
| 2013-12-17 | $18.53 | $18.98 | $18.37 | $18.79 | 13,200 | — | — | — | — | — |
| 2013-12-16 | $18.01 | $18.73 | $17.98 | $18.60 | 32,000 | — | — | — | — | — |
| 2013-12-13 | $18.14 | $18.22 | $18.02 | $18.03 | 19,900 | — | — | — | — | — |
| 2013-12-12 | $17.94 | $18.29 | $17.85 | $18.16 | 19,600 | — | — | — | — | — |
| 2013-12-11 | $18.10 | $18.10 | $17.85 | $17.88 | 12,600 | — | — | — | — | — |
| 2013-12-10 | $18.07 | $18.20 | $18.07 | $18.08 | 16,800 | — | — | — | — | — |
| 2013-12-09 | $18.06 | $18.43 | $18.01 | $18.11 | 31,100 | — | — | — | — | — |
| 2013-12-06 | $18.00 | $18.12 | $17.95 | $18.06 | 7,500 | — | — | — | — | — |
| 2013-12-05 | $18.11 | $18.22 | $17.89 | $17.95 | 9,300 | — | — | — | — | — |
| 2013-12-04 | $18.16 | $18.23 | $18.10 | $18.11 | 12,700 | — | — | — | — | — |
| 2013-12-03 | $18.10 | $18.29 | $18.00 | $18.14 | 8,700 | — | — | — | — | — |
| 2013-12-02 | $18.65 | $18.71 | $18.09 | $18.09 | 10,400 | — | — | — | — | — |
| 2013-11-29 | $18.49 | $18.75 | $18.48 | $18.73 | 6,400 | — | — | — | — | — |
| 2013-11-27 | $18.29 | $18.49 | $18.17 | $18.37 | 21,900 | — | — | — | — | — |
| 2013-11-26 | $18.00 | $18.30 | $17.92 | $18.29 | 14,200 | — | — | — | — | — |
| 2013-11-25 | $18.19 | $18.22 | $17.97 | $17.97 | 23,600 | — | — | — | — | — |
| 2013-11-22 | $18.18 | $18.47 | $18.10 | $18.17 | 15,700 | — | — | — | — | — |
| 2013-11-21 | $18.04 | $18.34 | $18.04 | $18.21 | 15,500 | — | — | — | — | — |
| 2013-11-20 | $18.08 | $18.29 | $18.05 | $18.06 | 20,000 | — | — | — | — | — |
| 2013-11-19 | $18.11 | $18.20 | $18.06 | $18.06 | 10,500 | — | — | — | — | — |
| 2013-11-18 | $18.26 | $18.30 | $18.11 | $18.15 | 11,200 | — | — | — | — | — |
| 2013-11-15 | $18.24 | $18.40 | $18.00 | $18.25 | 19,500 | — | — | — | — | — |
| 2013-11-14 | $18.39 | $18.45 | $18.20 | $18.30 | 6,900 | — | — | — | — | — |
| 2013-11-13 | $18.32 | $18.65 | $18.30 | $18.44 | 9,500 | — | — | — | — | — |
| 2013-11-12 | $18.26 | $18.84 | $18.26 | $18.50 | 6,600 | — | — | — | — | — |
| 2013-11-11 | $18.54 | $18.59 | $18.30 | $18.38 | 9,500 | — | — | — | — | — |
| 2013-11-08 | $18.30 | $18.97 | $18.30 | $18.55 | 12,000 | — | — | — | — | — |
| 2013-11-07 | $18.96 | $19.09 | $18.31 | $18.36 | 15,400 | — | — | — | — | — |
| 2013-11-06 | $19.23 | $19.31 | $18.64 | $18.93 | 27,800 | — | — | — | — | — |
| 2013-11-05 | $19.87 | $20.02 | $19.10 | $19.24 | 23,600 | — | — | — | — | — |
| 2013-11-04 | $20.70 | $20.79 | $20.00 | $20.03 | 20,500 | — | — | — | — | — |
| 2013-11-01 | $20.99 | $21.10 | $20.40 | $20.69 | 22,100 | — | — | — | — | — |
| 2013-10-31 | $21.59 | $21.83 | $20.39 | $21.06 | 12,500 | — | — | — | $0.11 | — |
| 2013-10-30 | $22.49 | $22.72 | $21.80 | $21.80 | 24,600 | — | — | — | — | — |
| 2013-10-29 | $22.25 | $22.67 | $22.00 | $22.50 | 7,500 | — | — | — | — | — |
| 2013-10-28 | $22.48 | $22.49 | $22.02 | $22.14 | 19,900 | — | — | — | — | — |
| 2013-10-25 | $22.22 | $22.50 | $21.95 | $22.36 | 28,700 | — | — | — | — | — |
| 2013-10-24 | $21.34 | $22.21 | $21.34 | $22.09 | 16,400 | — | — | — | — | — |
| 2013-10-23 | $21.28 | $21.70 | $21.17 | $21.28 | 19,600 | — | — | — | — | — |
| 2013-10-22 | $21.43 | $21.93 | $21.00 | $21.17 | 45,100 | — | — | — | — | — |
| 2013-10-21 | $20.75 | $21.69 | $20.47 | $21.36 | 53,000 | — | — | — | — | — |
| 2013-10-18 | $20.00 | $20.85 | $19.96 | $20.73 | 34,300 | — | — | — | — | — |
| 2013-10-17 | $19.92 | $20.26 | $19.61 | $19.98 | 20,000 | — | — | — | — | — |
| 2013-10-16 | $19.83 | $20.24 | $19.48 | $19.94 | 27,900 | — | — | — | — | — |
| 2013-10-15 | $19.83 | $20.08 | $19.36 | $19.72 | 29,000 | — | — | — | — | — |
| 2013-10-14 | $19.29 | $20.14 | $19.16 | $19.87 | 25,800 | — | — | — | — | — |
| 2013-10-11 | $19.03 | $19.75 | $19.03 | $19.19 | 16,200 | — | — | — | — | — |
| 2013-10-10 | $19.24 | $19.37 | $19.02 | $19.10 | 15,100 | — | — | — | — | — |
| 2013-10-09 | $19.07 | $19.34 | $18.95 | $19.02 | 15,400 | — | — | — | — | — |
| 2013-10-08 | $19.52 | $19.82 | $18.75 | $19.01 | 44,500 | — | — | — | — | — |
| 2013-10-07 | $19.52 | $19.70 | $19.45 | $19.50 | 16,800 | — | — | — | — | — |
| 2013-10-04 | $19.50 | $19.70 | $19.50 | $19.54 | 9,200 | — | — | — | — | — |
| 2013-10-03 | $19.63 | $19.80 | $19.44 | $19.46 | 6,500 | — | — | — | — | — |
| 2013-10-02 | $19.59 | $19.75 | $19.51 | $19.61 | 6,100 | — | — | — | — | — |
| 2013-10-01 | $20.19 | $20.33 | $19.54 | $19.67 | 26,900 | — | — | — | — | — |
| 2013-09-30 | $20.35 | $20.57 | $20.06 | $20.20 | 19,200 | — | — | — | — | — |
| 2013-09-27 | $20.34 | $20.64 | $20.21 | $20.45 | 5,500 | — | — | — | — | — |
| 2013-09-26 | $20.55 | $20.69 | $20.42 | $20.50 | 4,500 | — | — | — | — | — |
| 2013-09-25 | $20.54 | $20.70 | $20.40 | $20.54 | 11,700 | — | — | — | — | — |
| 2013-09-24 | $20.86 | $21.02 | $20.51 | $20.52 | 20,500 | — | — | — | — | — |
| 2013-09-23 | $20.89 | $20.95 | $20.42 | $20.95 | 9,700 | — | — | — | — | — |
| 2013-09-20 | $20.66 | $21.00 | $20.41 | $20.93 | 18,900 | — | — | — | — | — |
| 2013-09-19 | $21.05 | $21.06 | $20.48 | $20.64 | 16,800 | — | — | — | — | — |
| 2013-09-18 | $20.74 | $21.00 | $20.56 | $20.97 | 4,500 | — | — | — | — | — |
| 2013-09-17 | $20.70 | $20.75 | $20.50 | $20.69 | 18,600 | — | — | — | — | — |
| 2013-09-16 | $20.97 | $20.97 | $20.70 | $20.70 | 12,900 | — | — | — | — | — |
| 2013-09-13 | $20.70 | $20.79 | $20.33 | $20.76 | 21,600 | — | — | — | — | — |
| 2013-09-12 | $20.42 | $20.76 | $20.06 | $20.64 | 38,100 | — | — | — | — | — |
| 2013-09-11 | $20.24 | $20.58 | $20.07 | $20.42 | 7,800 | — | — | — | — | — |
| 2013-09-10 | $19.94 | $20.26 | $19.92 | $20.09 | 12,600 | — | — | — | — | — |
| 2013-09-09 | $19.59 | $19.78 | $19.53 | $19.78 | 5,900 | — | — | — | — | — |
| 2013-09-06 | $19.50 | $19.70 | $19.40 | $19.55 | 9,600 | — | — | — | — | — |
| 2013-09-05 | $19.47 | $19.57 | $19.40 | $19.46 | 5,100 | — | — | — | — | — |
| 2013-09-04 | $19.31 | $19.50 | $19.27 | $19.48 | 5,600 | — | — | — | — | — |
| 2013-09-03 | $19.25 | $19.51 | $18.86 | $19.33 | 10,900 | — | — | — | — | — |
| 2013-08-30 | $19.54 | $19.68 | $19.01 | $19.01 | 18,800 | — | — | — | — | — |
| 2013-08-29 | $19.36 | $20.18 | $19.36 | $19.60 | 18,000 | — | — | — | — | — |
| 2013-08-28 | $19.85 | $19.95 | $19.42 | $19.42 | 9,700 | — | — | — | — | — |
| 2013-08-27 | $20.14 | $20.45 | $19.85 | $19.90 | 16,500 | — | — | — | — | — |
| 2013-08-26 | $20.74 | $20.91 | $20.32 | $20.39 | 10,100 | — | — | — | — | — |
| 2013-08-23 | $20.64 | $20.80 | $20.61 | $20.73 | 6,000 | — | — | — | — | — |
| 2013-08-22 | $20.30 | $20.73 | $20.24 | $20.73 | 4,800 | — | — | — | — | — |
| 2013-08-21 | $20.27 | $20.50 | $20.16 | $20.17 | 8,100 | — | — | — | — | — |
| 2013-08-20 | $20.14 | $20.48 | $20.07 | $20.41 | 6,400 | — | — | — | — | — |
| 2013-08-19 | $20.14 | $20.49 | $20.04 | $20.11 | 9,700 | — | — | — | — | — |
| 2013-08-16 | $20.22 | $20.47 | $20.04 | $20.27 | 8,900 | — | — | — | — | — |
| 2013-08-15 | $20.82 | $21.04 | $20.34 | $20.38 | 10,100 | — | — | — | — | — |
| 2013-08-14 | $20.48 | $21.15 | $20.39 | $20.99 | 15,200 | — | — | — | — | — |
| 2013-08-13 | $20.77 | $20.93 | $20.40 | $20.54 | 6,900 | — | — | — | — | — |
| 2013-08-12 | $20.64 | $21.13 | $20.11 | $20.81 | 8,500 | — | — | — | — | — |
| 2013-08-09 | $21.04 | $21.16 | $20.77 | $20.90 | 3,800 | — | — | — | — | — |
| 2013-08-08 | $21.19 | $21.20 | $20.93 | $21.09 | 6,300 | — | — | — | — | — |
| 2013-08-07 | $21.07 | $21.10 | $20.95 | $21.02 | 2,500 | — | — | — | — | — |
| 2013-08-06 | $21.05 | $21.10 | $20.85 | $20.98 | 8,600 | — | — | — | — | — |
| 2013-08-05 | $20.92 | $21.10 | $20.92 | $21.06 | 5,700 | — | — | — | — | — |
| 2013-08-02 | $20.82 | $20.99 | $20.70 | $20.96 | 8,500 | — | — | — | — | — |
| 2013-08-01 | $21.20 | $21.41 | $20.60 | $20.84 | 14,300 | — | — | — | $0.11 | — |
| 2013-07-31 | $21.01 | $21.27 | $20.89 | $20.99 | 19,600 | — | — | — | — | — |
| 2013-07-30 | $21.39 | $21.68 | $21.07 | $21.07 | 6,900 | — | — | — | — | — |
| 2013-07-29 | $22.13 | $22.13 | $21.16 | $21.19 | 10,000 | — | — | — | — | — |
| 2013-07-26 | $22.01 | $22.46 | $21.96 | $22.14 | 6,200 | — | — | — | — | — |
| 2013-07-25 | $22.25 | $22.32 | $21.90 | $22.28 | 9,800 | — | — | — | — | — |
| 2013-07-24 | $22.21 | $22.31 | $22.15 | $22.19 | 6,800 | — | — | — | — | — |
| 2013-07-23 | $22.33 | $22.38 | $22.03 | $22.04 | 8,800 | — | — | — | — | — |
| 2013-07-22 | $22.07 | $22.41 | $22.00 | $22.29 | 9,900 | — | — | — | — | — |
| 2013-07-19 | $21.82 | $22.39 | $21.75 | $22.16 | 17,800 | — | — | — | — | — |
| 2013-07-18 | $21.95 | $22.21 | $21.71 | $21.90 | 15,800 | — | — | — | — | — |
| 2013-07-17 | $22.24 | $22.33 | $21.87 | $21.95 | 16,900 | — | — | — | — | — |
| 2013-07-16 | $22.28 | $22.43 | $22.00 | $22.02 | 12,100 | — | — | — | — | — |
| 2013-07-15 | $21.84 | $22.39 | $21.84 | $22.31 | 11,300 | — | — | — | — | — |
| 2013-07-12 | $21.85 | $22.18 | $21.76 | $22.11 | 23,400 | — | — | — | — | — |
| 2013-07-11 | $22.12 | $22.13 | $21.62 | $21.91 | 13,300 | — | — | — | — | — |
| 2013-07-10 | $21.44 | $22.21 | $21.13 | $21.85 | 20,900 | — | — | — | — | — |
| 2013-07-09 | $21.56 | $21.64 | $21.35 | $21.52 | 5,300 | — | — | — | — | — |
| 2013-07-08 | $21.46 | $21.60 | $21.29 | $21.44 | 6,500 | — | — | — | — | — |
| 2013-07-05 | $21.60 | $21.60 | $21.08 | $21.51 | 9,000 | — | — | — | — | — |
| 2013-07-03 | $20.76 | $21.24 | $20.76 | $21.23 | 2,800 | — | — | — | — | — |
| 2013-07-02 | $20.96 | $21.28 | $20.35 | $20.93 | 14,700 | — | — | — | — | — |
| 2013-07-01 | $20.89 | $21.30 | $20.89 | $21.04 | 14,200 | — | — | — | — | — |
| 2013-06-28 | $20.12 | $21.05 | $20.12 | $20.77 | 137,400 | — | — | — | — | — |
| 2013-06-27 | $20.78 | $20.96 | $20.01 | $20.24 | 24,700 | — | — | — | — | — |
| 2013-06-26 | $21.50 | $21.51 | $20.50 | $20.58 | 28,100 | — | — | — | — | — |
| 2013-06-25 | $21.77 | $21.82 | $21.25 | $21.40 | 9,500 | — | — | — | — | — |
| 2013-06-24 | $21.69 | $21.87 | $21.32 | $21.53 | 19,200 | — | — | — | — | — |
| 2013-06-21 | $20.70 | $22.36 | $20.28 | $22.00 | 42,600 | — | — | — | — | — |
| 2013-06-20 | $21.53 | $21.66 | $20.56 | $20.59 | 25,300 | — | — | — | — | — |
| 2013-06-19 | $22.31 | $22.44 | $21.81 | $21.81 | 4,700 | — | — | — | — | — |
| 2013-06-18 | $22.10 | $22.50 | $21.91 | $22.31 | 11,700 | — | — | — | — | — |
| 2013-06-17 | $22.79 | $23.25 | $21.80 | $21.99 | 11,700 | — | — | — | — | — |
| 2013-06-14 | $22.85 | $23.09 | $22.05 | $22.44 | 24,200 | — | — | — | — | — |
| 2013-06-13 | $22.72 | $23.16 | $22.67 | $22.84 | 8,500 | — | — | — | — | — |
| 2013-06-12 | $23.23 | $23.60 | $22.35 | $22.64 | 24,300 | — | — | — | — | — |
| 2013-06-11 | $22.65 | $23.20 | $22.50 | $22.98 | 8,100 | — | — | — | — | — |
| 2013-06-10 | $22.59 | $22.80 | $21.81 | $22.69 | 15,600 | — | — | — | — | — |
| 2013-06-07 | $22.69 | $22.77 | $22.12 | $22.57 | 6,800 | — | — | — | — | — |
| 2013-06-06 | $22.26 | $22.56 | $22.20 | $22.46 | 8,000 | — | — | — | — | — |
| 2013-06-05 | $22.91 | $22.92 | $22.12 | $22.15 | 6,900 | — | — | — | — | — |
| 2013-06-04 | $23.55 | $23.73 | $22.77 | $22.84 | 13,100 | — | — | — | — | — |
| 2013-06-03 | $23.02 | $23.78 | $22.59 | $23.59 | 28,200 | — | — | — | — | — |
| 2013-05-31 | $24.06 | $24.06 | $22.78 | $23.01 | 27,400 | — | — | — | — | — |
| 2013-05-30 | $24.26 | $24.69 | $23.58 | $24.30 | 10,600 | — | — | — | — | — |
| 2013-05-29 | $24.48 | $24.93 | $24.18 | $24.26 | 8,900 | — | — | — | — | — |
| 2013-05-28 | $25.35 | $25.49 | $24.36 | $24.73 | 18,500 | — | — | — | — | — |
| 2013-05-24 | $24.26 | $24.99 | $24.15 | $24.90 | 7,700 | — | — | — | — | — |
| 2013-05-23 | $24.20 | $24.79 | $24.16 | $24.50 | 13,300 | — | — | — | — | — |
| 2013-05-22 | $25.05 | $25.37 | $24.19 | $24.51 | 13,100 | — | — | — | — | — |
| 2013-05-21 | $25.19 | $25.25 | $24.80 | $25.09 | 7,400 | — | — | — | — | — |
| 2013-05-20 | $25.41 | $25.73 | $25.11 | $25.26 | 22,500 | — | — | — | — | — |
| 2013-05-17 | $24.54 | $25.81 | $24.52 | $25.30 | 32,000 | — | — | — | — | — |
| 2013-05-16 | $24.59 | $24.64 | $24.20 | $24.49 | 15,200 | — | — | — | — | — |
| 2013-05-15 | $24.07 | $24.63 | $24.01 | $24.60 | 8,700 | — | — | — | — | — |
| 2013-05-14 | $24.41 | $25.00 | $24.01 | $24.22 | 31,500 | — | — | — | — | — |
| 2013-05-13 | $24.99 | $24.99 | $23.76 | $24.44 | 28,800 | — | — | — | — | — |
| 2013-05-10 | $25.64 | $25.75 | $24.82 | $24.99 | 14,400 | — | — | — | — | — |
| 2013-05-09 | $25.53 | $25.68 | $24.50 | $25.49 | 23,700 | — | — | — | $0.11 | — |
| 2013-05-08 | $25.50 | $26.00 | $25.27 | $25.50 | 26,000 | — | — | — | — | — |
| 2013-05-07 | $23.90 | $25.72 | $23.51 | $25.54 | 32,200 | — | — | — | — | — |
| 2013-05-06 | $23.18 | $23.93 | $22.81 | $23.93 | 37,400 | — | — | — | — | — |
| 2013-05-03 | $20.81 | $23.21 | $20.81 | $23.16 | 40,900 | — | — | — | — | — |
| 2013-05-02 | $20.78 | $20.95 | $20.50 | $20.87 | 8,200 | — | — | — | — | — |
| 2013-05-01 | $21.78 | $21.94 | $20.60 | $20.60 | 29,500 | — | — | — | — | — |
| 2013-04-30 | $21.84 | $21.99 | $21.75 | $21.94 | 8,500 | — | — | — | — | — |
| 2013-04-29 | $21.53 | $21.94 | $21.37 | $21.79 | 20,200 | — | — | — | — | — |
| 2013-04-26 | $21.16 | $21.47 | $21.09 | $21.37 | 13,300 | — | — | — | — | — |
| 2013-04-25 | $21.06 | $21.42 | $20.88 | $21.09 | 9,600 | — | — | — | — | — |
| 2013-04-24 | $20.65 | $21.17 | $20.37 | $21.06 | 13,900 | — | — | — | — | — |
| 2013-04-23 | $20.14 | $20.76 | $19.55 | $20.76 | 11,700 | — | — | — | — | — |
| 2013-04-22 | $19.85 | $20.06 | $19.58 | $20.00 | 9,900 | — | — | — | — | — |
| 2013-04-19 | $19.92 | $20.00 | $19.81 | $19.89 | 7,400 | — | — | — | — | — |
| 2013-04-18 | $19.93 | $20.05 | $19.82 | $19.90 | 10,100 | — | — | — | — | — |
| 2013-04-17 | $20.09 | $20.09 | $19.05 | $19.83 | 32,900 | — | — | — | — | — |
| 2013-04-16 | $20.03 | $20.89 | $19.91 | $20.22 | 14,100 | — | — | — | — | — |
| 2013-04-15 | $20.87 | $20.95 | $19.84 | $19.87 | 15,400 | — | — | — | — | — |
| 2013-04-12 | $20.97 | $21.15 | $20.35 | $20.95 | 24,300 | — | — | — | — | — |
| 2013-04-11 | $21.15 | $21.36 | $20.96 | $21.06 | 23,900 | — | — | — | — | — |
| 2013-04-10 | $20.18 | $21.22 | $20.18 | $21.11 | 28,500 | — | — | — | — | — |
| 2013-04-09 | $20.63 | $20.63 | $20.18 | $20.18 | 14,600 | — | — | — | — | — |
| 2013-04-08 | $21.03 | $21.03 | $20.09 | $20.53 | 36,600 | — | — | — | — | — |
| 2013-04-05 | $21.00 | $21.53 | $20.94 | $21.02 | 12,600 | — | — | — | — | — |
| 2013-04-04 | $21.28 | $21.44 | $21.05 | $21.27 | 7,200 | — | — | — | — | — |
| 2013-04-03 | $21.36 | $21.54 | $21.20 | $21.20 | 8,000 | — | — | — | — | — |
| 2013-04-02 | $21.49 | $21.59 | $21.35 | $21.35 | 17,800 | — | — | — | — | — |
| 2013-04-01 | $21.90 | $21.90 | $21.32 | $21.38 | 13,000 | — | — | — | — | — |
| 2013-03-28 | $21.68 | $22.03 | $21.38 | $21.97 | 24,800 | — | — | — | — | — |
| 2013-03-27 | $21.87 | $22.09 | $21.36 | $21.62 | 18,700 | — | — | — | — | — |
| 2013-03-26 | $22.03 | $22.17 | $21.61 | $22.09 | 10,800 | — | — | — | — | — |
| 2013-03-25 | $21.64 | $22.02 | $21.52 | $21.97 | 10,800 | — | — | — | — | — |
| 2013-03-22 | $22.01 | $22.08 | $21.53 | $21.71 | 6,500 | — | — | — | — | — |
| 2013-03-21 | $21.71 | $22.33 | $21.71 | $21.99 | 4,000 | — | — | — | — | — |
| 2013-03-20 | $21.67 | $22.04 | $21.67 | $21.95 | 8,700 | — | — | — | — | — |
| 2013-03-19 | $21.65 | $21.83 | $21.51 | $21.59 | 7,200 | — | — | — | — | — |
| 2013-03-18 | $21.64 | $21.82 | $21.58 | $21.66 | 12,400 | — | — | — | — | — |
| 2013-03-15 | $21.90 | $22.07 | $21.37 | $21.84 | 36,700 | — | — | — | — | — |
| 2013-03-14 | $22.01 | $22.08 | $21.75 | $21.89 | 7,300 | — | — | — | — | — |
| 2013-03-13 | $22.00 | $22.19 | $21.90 | $22.03 | 10,800 | — | — | — | — | — |
| 2013-03-12 | $22.15 | $22.30 | $21.97 | $22.02 | 11,000 | — | — | — | — | — |
| 2013-03-11 | $22.10 | $22.24 | $22.10 | $22.15 | 5,500 | — | — | — | — | — |
| 2013-03-08 | $22.28 | $22.28 | $22.00 | $22.08 | 11,500 | — | — | — | — | — |
| 2013-03-07 | $23.05 | $23.17 | $22.21 | $22.25 | 12,400 | — | — | — | — | — |
| 2013-03-06 | $23.41 | $23.72 | $22.71 | $23.08 | 6,600 | — | — | — | — | — |
| 2013-03-05 | $23.30 | $23.66 | $23.10 | $23.40 | 29,300 | — | — | — | — | — |
| 2013-03-04 | $22.60 | $23.49 | $22.56 | $23.30 | 22,300 | — | — | — | — | — |
| 2013-03-01 | $22.33 | $22.75 | $22.33 | $22.69 | 22,800 | — | — | — | — | — |
| 2013-02-28 | $22.57 | $22.61 | $22.32 | $22.33 | 12,600 | — | — | — | $0.11 | — |
| 2013-02-27 | $22.83 | $22.91 | $22.59 | $22.64 | 11,200 | — | — | — | — | — |
| 2013-02-26 | $22.73 | $22.91 | $22.40 | $22.80 | 10,200 | — | — | — | — | — |
| 2013-02-25 | $23.63 | $24.03 | $22.68 | $22.68 | 21,700 | — | — | — | — | — |
| 2013-02-22 | $25.67 | $25.67 | $23.04 | $23.56 | 44,200 | — | — | — | — | — |
| 2013-02-21 | $25.82 | $26.79 | $25.18 | $25.59 | 76,800 | — | — | — | — | — |
| 2013-02-20 | $24.25 | $25.76 | $24.25 | $25.00 | 38,400 | — | — | — | — | — |
| 2013-02-19 | $23.19 | $24.30 | $23.19 | $24.29 | 32,700 | — | — | — | — | — |
| 2013-02-15 | $22.67 | $23.20 | $22.26 | $22.94 | 15,800 | — | — | — | — | — |
| 2013-02-14 | $22.13 | $22.53 | $22.13 | $22.52 | 7,900 | — | — | — | — | — |
| 2013-02-13 | $22.34 | $22.34 | $22.10 | $22.25 | 8,000 | — | — | — | — | — |
| 2013-02-12 | $21.79 | $22.96 | $21.79 | $22.25 | 50,000 | — | — | — | — | — |
| 2013-02-11 | $21.34 | $21.76 | $21.31 | $21.73 | 10,800 | — | — | — | — | — |
| 2013-02-08 | $21.38 | $21.60 | $21.31 | $21.31 | 7,600 | — | — | — | — | — |
| 2013-02-07 | $21.59 | $21.60 | $21.40 | $21.41 | 6,700 | — | — | — | — | — |
| 2013-02-06 | $21.86 | $21.89 | $21.41 | $21.64 | 20,700 | — | — | — | — | — |
| 2013-02-05 | $21.75 | $22.03 | $21.40 | $21.92 | 10,400 | — | — | — | — | — |
| 2013-02-04 | $21.40 | $21.69 | $21.17 | $21.58 | 18,400 | — | — | — | — | — |
| 2013-02-01 | $21.49 | $21.59 | $21.25 | $21.51 | 15,300 | — | — | — | — | — |
| 2013-01-31 | $21.41 | $21.64 | $21.38 | $21.41 | 30,800 | — | — | — | — | — |
| 2013-01-30 | $21.54 | $21.71 | $21.40 | $21.41 | 8,400 | — | — | — | — | — |
| 2013-01-29 | $21.54 | $21.65 | $21.15 | $21.63 | 10,300 | — | — | — | — | — |
| 2013-01-28 | $21.67 | $21.85 | $21.43 | $21.65 | 15,600 | — | — | — | — | — |
| 2013-01-25 | $22.00 | $22.09 | $21.51 | $21.74 | 14,800 | — | — | — | — | — |
| 2013-01-24 | $22.29 | $22.29 | $21.54 | $21.98 | 17,600 | — | — | — | — | — |
| 2013-01-23 | $21.95 | $22.17 | $21.90 | $22.04 | 7,400 | — | — | — | — | — |
| 2013-01-22 | $22.00 | $22.06 | $21.07 | $22.03 | 27,300 | — | — | — | — | — |
| 2013-01-18 | $22.20 | $22.25 | $22.13 | $22.21 | 11,800 | — | — | — | — | — |
| 2013-01-17 | $22.25 | $22.25 | $22.05 | $22.18 | 7,400 | — | — | — | — | — |
| 2013-01-16 | $22.33 | $22.45 | $21.84 | $22.22 | 9,200 | — | — | — | — | — |
| 2013-01-15 | $22.03 | $22.18 | $21.78 | $22.16 | 8,500 | — | — | — | — | — |
| 2013-01-14 | $22.14 | $22.18 | $22.04 | $22.11 | 4,000 | — | — | — | — | — |
| 2013-01-11 | $22.13 | $22.61 | $21.91 | $22.18 | 7,200 | — | — | — | — | — |
| 2013-01-10 | $22.03 | $22.19 | $21.79 | $22.19 | 4,700 | — | — | — | — | — |
| 2013-01-09 | $21.51 | $22.05 | $21.51 | $21.98 | 8,000 | — | — | — | — | — |
| 2013-01-08 | $21.73 | $21.80 | $20.72 | $21.42 | 32,700 | — | — | — | — | — |
| 2013-01-07 | $21.55 | $21.89 | $21.55 | $21.81 | 8,900 | — | — | — | — | — |
| 2013-01-04 | $21.75 | $21.80 | $21.41 | $21.59 | 16,400 | — | — | — | — | — |
| 2013-01-03 | $21.73 | $21.85 | $21.50 | $21.58 | 15,500 | — | — | — | — | — |
| 2013-01-02 | $21.07 | $21.87 | $21.07 | $21.78 | 38,800 | — | — | — | — | — |
| 2012-12-31 | $19.88 | $20.76 | $19.85 | $20.70 | 10,900 | — | — | — | — | — |
| 2012-12-28 | $19.76 | $20.25 | $19.76 | $19.92 | 11,400 | — | — | — | — | — |
| 2012-12-27 | $19.73 | $20.00 | $19.40 | $19.87 | 15,600 | — | — | — | — | — |
| 2012-12-26 | $19.69 | $19.95 | $19.40 | $19.77 | 19,400 | — | — | — | — | — |
| 2012-12-24 | $20.57 | $20.57 | $19.50 | $19.70 | 12,300 | — | — | — | — | — |
| 2012-12-21 | $19.98 | $20.65 | $19.83 | $20.61 | 55,900 | — | — | — | — | — |
| 2012-12-20 | $20.45 | $20.74 | $19.39 | $20.06 | 28,800 | — | — | — | — | — |
| 2012-12-19 | $21.02 | $21.10 | $20.43 | $20.47 | 16,200 | — | — | — | — | — |
| 2012-12-18 | $20.37 | $20.99 | $20.32 | $20.95 | 13,800 | — | — | — | — | — |
| 2012-12-17 | $19.85 | $20.49 | $19.71 | $20.37 | 22,400 | — | — | — | — | — |
| 2012-12-14 | $19.45 | $19.87 | $19.39 | $19.85 | 13,200 | — | — | — | — | — |
| 2012-12-13 | $18.96 | $19.62 | $18.96 | $19.55 | 29,200 | — | — | — | — | — |
| 2012-12-12 | $19.02 | $19.12 | $18.95 | $19.00 | 11,100 | — | — | — | — | — |
| 2012-12-11 | $19.07 | $19.13 | $18.84 | $19.13 | 26,900 | — | — | — | — | — |
| 2012-12-10 | $18.90 | $19.13 | $18.66 | $19.11 | 19,000 | — | — | — | — | — |
| 2012-12-07 | $19.00 | $19.00 | $18.50 | $18.87 | 16,200 | — | — | — | — | — |
| 2012-12-06 | $18.89 | $18.97 | $18.74 | $18.86 | 5,800 | — | — | — | — | — |
| 2012-12-05 | $18.70 | $19.12 | $18.64 | $18.87 | 19,200 | — | — | — | — | — |
| 2012-12-04 | $18.68 | $19.14 | $18.37 | $18.79 | 28,500 | — | — | — | — | — |
| 2012-12-03 | $18.58 | $19.46 | $18.49 | $18.61 | 43,900 | — | — | — | — | — |
| 2012-11-30 | $18.00 | $18.58 | $17.97 | $18.57 | 17,900 | — | — | — | — | — |
| 2012-11-29 | $18.00 | $18.20 | $17.93 | $17.99 | 50,100 | — | — | — | — | — |
| 2012-11-28 | $18.00 | $18.11 | $17.85 | $18.00 | 23,700 | — | — | — | — | — |
| 2012-11-27 | $18.00 | $18.12 | $17.90 | $17.98 | 38,000 | — | — | — | — | — |
| 2012-11-26 | $17.84 | $18.14 | $17.84 | $17.97 | 41,700 | — | — | — | — | — |
| 2012-11-23 | $18.00 | $18.04 | $17.88 | $18.00 | 16,600 | — | — | — | — | — |
| 2012-11-21 | $18.00 | $18.02 | $17.88 | $18.00 | 18,300 | — | — | — | — | — |
| 2012-11-20 | $18.09 | $18.26 | $17.68 | $17.91 | 13,300 | — | — | — | — | — |
| 2012-11-19 | $18.15 | $18.73 | $17.79 | $18.18 | 25,000 | — | — | — | — | — |
| 2012-11-16 | $18.75 | $18.75 | $17.92 | $18.01 | 38,600 | — | — | — | — | — |
| 2012-11-15 | $18.98 | $19.10 | $18.88 | $18.88 | 8,000 | — | — | — | — | — |
| 2012-11-14 | $19.37 | $19.42 | $18.59 | $18.81 | 14,900 | — | — | — | — | — |
| 2012-11-13 | $19.08 | $19.55 | $19.00 | $19.39 | 8,700 | — | — | — | — | — |
| 2012-11-12 | $19.37 | $19.37 | $19.05 | $19.24 | 3,300 | — | — | — | — | — |
| 2012-11-09 | $19.03 | $19.74 | $18.76 | $19.25 | 26,400 | — | — | — | — | — |
| 2012-11-08 | $19.60 | $20.31 | $19.14 | $19.14 | 26,900 | — | — | — | — | — |
| 2012-11-07 | $20.35 | $20.35 | $19.61 | $19.61 | 19,400 | — | — | — | — | — |
| 2012-11-06 | $20.76 | $20.84 | $20.36 | $20.43 | 22,100 | — | — | — | — | — |
| 2012-11-05 | $20.62 | $21.80 | $20.45 | $20.64 | 18,500 | — | — | — | — | — |
| 2012-11-02 | $20.73 | $21.08 | $20.52 | $20.52 | 28,100 | — | — | — | $0.11 | — |
| 2012-11-01 | $19.71 | $20.88 | $19.69 | $20.83 | 82,800 | — | — | — | — | — |
| 2012-10-31 | $19.54 | $19.96 | $19.50 | $19.64 | 12,800 | — | — | — | — | — |
| 2012-10-26 | $19.50 | $20.14 | $19.24 | $19.52 | 22,700 | — | — | — | — | — |
| 2012-10-25 | $19.69 | $20.00 | $19.23 | $19.43 | 13,900 | — | — | — | — | — |
| 2012-10-24 | $19.81 | $19.81 | $19.43 | $19.43 | 13,600 | — | — | — | — | — |
| 2012-10-23 | $19.95 | $20.04 | $19.33 | $19.60 | 19,600 | — | — | — | — | — |
| 2012-10-22 | $20.34 | $20.73 | $19.90 | $20.07 | 17,500 | — | — | — | — | — |
| 2012-10-19 | $21.09 | $21.09 | $20.11 | $20.34 | 21,800 | — | — | — | — | — |
| 2012-10-18 | $21.73 | $21.84 | $21.09 | $21.20 | 12,200 | — | — | — | — | — |
| 2012-10-17 | $21.85 | $21.95 | $21.60 | $21.68 | 3,400 | — | — | — | — | — |
| 2012-10-16 | $22.33 | $22.59 | $22.03 | $22.10 | 18,900 | — | — | — | — | — |
| 2012-10-15 | $22.51 | $22.51 | $22.15 | $22.28 | 8,500 | — | — | — | — | — |
| 2012-10-12 | $22.66 | $22.67 | $22.38 | $22.40 | 10,700 | — | — | — | — | — |
| 2012-10-11 | $22.54 | $22.67 | $22.41 | $22.60 | 3,600 | — | — | — | — | — |
| 2012-10-10 | $22.54 | $22.57 | $22.35 | $22.37 | 8,400 | — | — | — | — | — |
| 2012-10-09 | $22.69 | $22.80 | $22.40 | $22.65 | 8,700 | — | — | — | — | — |
| 2012-10-08 | $22.59 | $22.80 | $22.11 | $22.60 | 21,500 | — | — | — | — | — |
| 2012-10-05 | $22.41 | $22.74 | $21.82 | $22.35 | 27,400 | — | — | — | — | — |
| 2012-10-04 | $22.01 | $22.54 | $21.89 | $22.27 | 36,000 | — | — | — | — | — |
| 2012-10-03 | $22.15 | $22.28 | $21.80 | $21.95 | 9,200 | — | — | — | — | — |
| 2012-10-02 | $22.38 | $22.38 | $22.03 | $22.05 | 9,000 | — | — | — | — | — |
| 2012-10-01 | $22.38 | $22.38 | $22.07 | $22.11 | 5,700 | — | — | — | — | — |
| 2012-09-28 | $22.24 | $22.37 | $22.24 | $22.25 | 7,300 | — | — | — | — | — |
| 2012-09-27 | $22.50 | $22.82 | $22.26 | $22.38 | 10,100 | — | — | — | — | — |
| 2012-09-26 | $22.33 | $22.59 | $22.15 | $22.36 | 13,900 | — | — | — | — | — |
| 2012-09-25 | $23.19 | $23.19 | $22.06 | $22.21 | 33,100 | — | — | — | — | — |
| 2012-09-24 | $22.50 | $23.23 | $22.40 | $23.13 | 24,600 | — | — | — | — | — |
| 2012-09-21 | $22.59 | $22.65 | $22.00 | $22.51 | 35,400 | — | — | — | — | — |
| 2012-09-20 | $22.39 | $22.67 | $21.85 | $22.19 | 18,800 | — | — | — | — | — |
| 2012-09-19 | $22.73 | $22.78 | $22.30 | $22.48 | 11,800 | — | — | — | — | — |
| 2012-09-18 | $22.51 | $22.67 | $22.00 | $22.58 | 21,000 | — | — | — | — | — |
| 2012-09-17 | $22.55 | $22.79 | $22.49 | $22.60 | 9,600 | — | — | — | — | — |
| 2012-09-14 | $22.36 | $22.82 | $22.27 | $22.73 | 30,600 | — | — | — | — | — |
| 2012-09-13 | $21.94 | $22.60 | $21.94 | $22.39 | 15,800 | — | — | — | — | — |
| 2012-09-12 | $22.36 | $22.36 | $21.65 | $22.02 | 7,800 | — | — | — | — | — |
| 2012-09-11 | $22.30 | $22.40 | $21.96 | $22.22 | 16,500 | — | — | — | — | — |
| 2012-09-10 | $22.10 | $22.25 | $21.65 | $22.24 | 7,000 | — | — | — | — | — |
| 2012-09-07 | $22.47 | $22.56 | $21.98 | $22.18 | 28,800 | — | — | — | — | — |
| 2012-09-06 | $21.78 | $22.47 | $21.68 | $22.34 | 15,200 | — | — | — | — | — |
| 2012-09-05 | $21.62 | $22.00 | $21.62 | $21.74 | 15,000 | — | — | — | — | — |
| 2012-09-04 | $21.88 | $22.11 | $21.31 | $21.74 | 34,500 | — | — | — | — | — |
| 2012-08-31 | $21.39 | $21.87 | $21.19 | $21.74 | 13,000 | — | — | — | — | — |
| 2012-08-30 | $21.49 | $21.65 | $21.23 | $21.24 | 6,500 | — | — | — | — | — |
| 2012-08-29 | $21.50 | $21.83 | $21.50 | $21.58 | 16,800 | — | — | — | — | — |
| 2012-08-28 | $21.57 | $21.61 | $21.45 | $21.54 | 17,700 | — | — | — | — | — |
| 2012-08-27 | $21.77 | $21.77 | $21.22 | $21.47 | 25,300 | — | — | — | — | — |
| 2012-08-24 | $21.59 | $21.75 | $21.39 | $21.60 | 15,400 | — | — | — | — | — |
| 2012-08-23 | $21.88 | $21.88 | $21.06 | $21.31 | 66,400 | — | — | — | — | — |
| 2012-08-22 | $22.12 | $22.12 | $21.60 | $21.80 | 10,100 | — | — | — | — | — |
| 2012-08-21 | $23.08 | $23.45 | $22.05 | $22.20 | 54,000 | — | — | — | — | — |
| 2012-08-20 | $23.46 | $23.55 | $22.95 | $23.05 | 14,200 | — | — | — | — | — |
| 2012-08-17 | $23.42 | $23.60 | $23.32 | $23.60 | 10,500 | — | — | — | — | — |
| 2012-08-16 | $22.66 | $23.64 | $22.66 | $23.55 | 23,000 | — | — | — | — | — |
| 2012-08-15 | $22.63 | $22.94 | $22.60 | $22.76 | 13,000 | — | — | — | — | — |
| 2012-08-14 | $23.01 | $23.52 | $22.64 | $22.65 | 17,700 | — | — | — | — | — |
| 2012-08-13 | $22.20 | $23.04 | $22.20 | $22.99 | 24,700 | — | — | — | — | — |
| 2012-08-10 | $23.12 | $23.12 | $22.27 | $22.27 | 20,600 | — | — | — | — | — |
| 2012-08-09 | $22.80 | $23.20 | $22.80 | $23.13 | 9,500 | — | — | — | — | — |
| 2012-08-08 | $22.58 | $22.95 | $22.40 | $22.72 | 14,300 | — | — | — | $0.11 | — |
| 2012-08-07 | $23.44 | $23.45 | $21.93 | $22.84 | 27,500 | — | — | — | — | — |
| 2012-08-06 | $23.44 | $23.72 | $23.09 | $23.38 | 43,800 | — | — | — | — | — |
| 2012-08-03 | $23.26 | $23.93 | $23.01 | $23.35 | 23,100 | — | — | — | — | — |
| 2012-08-02 | $22.57 | $23.26 | $22.36 | $22.99 | 33,400 | — | — | — | — | — |
| 2012-08-01 | $24.33 | $24.33 | $22.34 | $22.49 | 44,300 | — | — | — | — | — |
| 2012-07-31 | $25.22 | $25.22 | $24.15 | $24.29 | 44,100 | — | — | — | — | — |
| 2012-07-30 | $26.21 | $26.47 | $25.38 | $25.38 | 10,800 | — | — | — | — | — |
| 2012-07-27 | $25.46 | $26.35 | $25.34 | $26.28 | 44,400 | — | — | — | — | — |
| 2012-07-26 | $26.10 | $26.10 | $25.28 | $25.46 | 10,000 | — | — | — | — | — |
| 2012-07-25 | $25.50 | $26.06 | $25.20 | $25.84 | 50,000 | — | — | — | — | — |
| 2012-07-24 | $26.89 | $26.89 | $25.24 | $25.51 | 16,800 | — | — | — | — | — |
| 2012-07-23 | $27.06 | $27.33 | $25.87 | $26.89 | 40,500 | — | — | — | — | — |
| 2012-07-20 | $27.75 | $27.82 | $26.72 | $27.64 | 41,200 | — | — | — | — | — |
| 2012-07-19 | $28.00 | $28.00 | $27.76 | $27.76 | 6,100 | — | — | — | — | — |
| 2012-07-18 | $27.76 | $28.00 | $27.76 | $28.00 | 11,600 | — | — | — | — | — |
| 2012-07-17 | $27.95 | $28.00 | $27.37 | $27.74 | 38,400 | — | — | — | — | — |
| 2012-07-16 | $27.78 | $27.90 | $27.67 | $27.83 | 8,500 | — | — | — | — | — |
| 2012-07-13 | $27.39 | $28.05 | $27.26 | $27.76 | 53,100 | — | — | — | — | — |
| 2012-07-12 | $26.52 | $27.50 | $26.36 | $27.30 | 20,200 | — | — | — | — | — |
| 2012-07-11 | $26.35 | $26.74 | $26.01 | $26.66 | 39,300 | — | — | — | — | — |
| 2012-07-10 | $26.91 | $27.10 | $26.17 | $26.18 | 16,700 | — | — | — | — | — |
| 2012-07-09 | $26.74 | $26.94 | $26.63 | $26.73 | 7,500 | — | — | — | — | — |
| 2012-07-06 | $26.50 | $26.92 | $26.32 | $26.69 | 27,500 | — | — | — | — | — |
| 2012-07-05 | $26.60 | $26.91 | $26.13 | $26.62 | 19,500 | — | — | — | — | — |
| 2012-07-03 | $26.03 | $26.85 | $26.03 | $26.54 | 15,300 | — | — | — | — | — |
| 2012-07-02 | $25.58 | $26.24 | $25.17 | $26.24 | 38,500 | — | — | — | — | — |
| 2012-06-29 | $25.62 | $25.68 | $24.81 | $25.66 | 42,900 | — | — | — | — | — |
| 2012-06-28 | $25.01 | $25.37 | $24.60 | $25.30 | 23,600 | — | — | — | — | — |
| 2012-06-27 | $24.59 | $25.68 | $24.22 | $25.67 | 25,300 | — | — | — | — | — |
| 2012-06-26 | $24.42 | $24.92 | $24.00 | $24.63 | 31,100 | — | — | — | — | — |
| 2012-06-25 | $24.21 | $24.59 | $24.06 | $24.49 | 18,000 | — | — | — | — | — |
| 2012-06-22 | $24.34 | $24.84 | $24.20 | $24.73 | 179,100 | — | — | — | — | — |
| 2012-06-21 | $25.43 | $25.46 | $24.20 | $24.25 | 37,800 | — | — | — | — | — |
| 2012-06-20 | $26.20 | $26.20 | $25.00 | $25.48 | 50,400 | — | — | — | — | — |
| 2012-06-19 | $26.28 | $26.56 | $26.08 | $26.32 | 19,000 | — | — | — | — | — |
| 2012-06-18 | $26.28 | $27.20 | $26.20 | $26.31 | 40,000 | — | — | — | — | — |
| 2012-06-15 | $25.26 | $26.89 | $25.25 | $26.51 | 41,200 | — | — | — | — | — |
| 2012-06-14 | $24.60 | $25.57 | $24.56 | $25.39 | 27,500 | — | — | — | — | — |
| 2012-06-13 | $24.95 | $25.37 | $24.36 | $24.57 | 20,000 | — | — | — | — | — |
| 2012-06-12 | $25.52 | $25.59 | $24.70 | $24.90 | 44,000 | — | — | — | — | — |
| 2012-06-11 | $25.55 | $25.82 | $25.07 | $25.21 | 28,600 | — | — | — | — | — |
| 2012-06-08 | $26.00 | $26.46 | $25.12 | $25.29 | 28,900 | — | — | — | — | — |
| 2012-06-07 | $26.10 | $27.59 | $25.75 | $26.16 | 22,400 | — | — | — | — | — |
| 2012-06-06 | $26.16 | $26.52 | $25.30 | $26.04 | 64,100 | — | — | — | — | — |
| 2012-06-05 | $25.80 | $26.10 | $25.59 | $26.10 | 35,900 | — | — | — | — | — |
| 2012-06-04 | $25.01 | $25.75 | $24.92 | $25.75 | 25,300 | — | — | — | — | — |
| 2012-06-01 | $24.15 | $25.02 | $24.15 | $24.87 | 33,200 | — | — | — | — | — |
| 2012-05-31 | $24.77 | $24.80 | $24.47 | $24.58 | 21,800 | — | — | — | — | — |
| 2012-05-30 | $24.87 | $25.00 | $24.75 | $24.75 | 11,800 | — | — | — | — | — |
| 2012-05-29 | $25.10 | $25.10 | $24.60 | $25.01 | 11,800 | — | — | — | — | — |
| 2012-05-25 | $24.72 | $25.10 | $24.66 | $24.94 | 16,400 | — | — | — | — | — |
| 2012-05-24 | $24.89 | $24.95 | $24.57 | $24.84 | 28,900 | — | — | — | — | — |
| 2012-05-23 | $24.53 | $24.89 | $24.20 | $24.85 | 23,400 | — | — | — | — | — |
| 2012-05-22 | $24.82 | $24.95 | $24.48 | $24.65 | 28,600 | — | — | — | — | — |
| 2012-05-21 | $24.88 | $24.88 | $24.30 | $24.67 | 22,500 | — | — | — | — | — |
| 2012-05-18 | $24.64 | $24.97 | $24.25 | $24.68 | 22,500 | — | — | — | — | — |
| 2012-05-17 | $24.73 | $25.10 | $24.17 | $24.61 | 37,800 | — | — | — | — | — |
| 2012-05-16 | $23.79 | $24.74 | $23.79 | $24.71 | 26,100 | — | — | — | — | — |
| 2012-05-15 | $23.86 | $23.99 | $23.55 | $23.76 | 14,600 | — | — | — | — | — |
| 2012-05-14 | $24.45 | $24.77 | $23.90 | $23.90 | 13,400 | — | — | — | — | — |
| 2012-05-11 | $24.82 | $25.66 | $24.65 | $24.82 | 15,500 | — | — | — | — | — |
| 2012-05-10 | $25.00 | $25.17 | $24.75 | $24.90 | 10,500 | — | — | — | — | — |
| 2012-05-09 | $24.49 | $25.01 | $24.49 | $24.85 | 22,200 | — | — | — | $0.11 | — |
| 2012-05-08 | $25.06 | $25.40 | $24.72 | $24.89 | 27,700 | — | — | — | — | — |
| 2012-05-07 | $24.86 | $25.49 | $24.56 | $25.19 | 20,900 | — | — | — | — | — |
| 2012-05-04 | $25.75 | $25.92 | $24.77 | $24.80 | 33,500 | — | — | — | — | — |
| 2012-05-03 | $25.92 | $26.00 | $25.86 | $25.90 | 24,100 | — | — | — | — | — |
| 2012-05-02 | $26.12 | $26.36 | $25.73 | $26.03 | 22,400 | — | — | — | — | — |
| 2012-05-01 | $26.26 | $27.03 | $26.17 | $26.17 | 26,800 | — | — | — | — | — |
| 2012-04-30 | $26.26 | $27.00 | $25.55 | $26.15 | 46,700 | — | — | — | — | — |
| 2012-04-27 | $28.71 | $29.28 | $25.77 | $26.05 | 109,100 | — | — | — | — | — |
| 2012-04-26 | $29.96 | $30.25 | $29.84 | $30.03 | 24,300 | — | — | — | — | — |
| 2012-04-25 | $29.14 | $30.00 | $29.14 | $29.94 | 30,000 | — | — | — | — | — |
| 2012-04-24 | $28.04 | $28.85 | $28.04 | $28.78 | 16,400 | — | — | — | — | — |
| 2012-04-23 | $28.55 | $28.68 | $28.12 | $28.15 | 18,600 | — | — | — | — | — |
| 2012-04-20 | $28.91 | $29.13 | $28.75 | $29.07 | 20,800 | — | — | — | — | — |
| 2012-04-19 | $29.33 | $29.51 | $28.24 | $28.38 | 25,500 | — | — | — | — | — |
| 2012-04-18 | $29.15 | $29.44 | $29.08 | $29.22 | 24,200 | — | — | — | — | — |
| 2012-04-17 | $28.98 | $29.42 | $28.81 | $29.22 | 12,500 | — | — | — | — | — |
| 2012-04-16 | $28.74 | $28.85 | $28.49 | $28.82 | 4,700 | — | — | — | — | — |
| 2012-04-13 | $29.27 | $29.39 | $28.53 | $28.71 | 12,200 | — | — | — | — | — |
| 2012-04-12 | $28.56 | $29.78 | $28.51 | $29.29 | 43,100 | — | — | — | — | — |
| 2012-04-11 | $28.00 | $28.68 | $27.95 | $28.63 | 19,600 | — | — | — | — | — |
| 2012-04-10 | $28.08 | $28.08 | $27.67 | $27.73 | 21,100 | — | — | — | — | — |
| 2012-04-09 | $27.99 | $28.24 | $27.88 | $27.98 | 16,100 | — | — | — | — | — |
| 2012-04-05 | $27.90 | $28.26 | $27.90 | $28.15 | 9,700 | — | — | — | — | — |
| 2012-04-04 | $28.00 | $28.05 | $27.69 | $27.99 | 27,300 | — | — | — | — | — |
| 2012-04-03 | $28.41 | $28.60 | $28.05 | $28.11 | 22,100 | — | — | — | — | — |
| 2012-04-02 | $27.98 | $28.47 | $27.98 | $28.47 | 25,600 | — | — | — | — | — |
| 2012-03-30 | $28.66 | $28.74 | $27.91 | $27.94 | 16,100 | — | — | — | — | — |
| 2012-03-29 | $28.22 | $28.56 | $28.00 | $28.31 | 12,800 | — | — | — | — | — |
| 2012-03-28 | $28.22 | $28.52 | $27.95 | $28.32 | 16,400 | — | — | — | — | — |
| 2012-03-27 | $28.63 | $28.63 | $28.04 | $28.15 | 15,800 | — | — | — | — | — |
| 2012-03-26 | $28.99 | $29.55 | $28.82 | $28.82 | 22,800 | — | — | — | — | — |
| 2012-03-23 | $28.11 | $28.73 | $27.95 | $28.69 | 14,300 | — | — | — | — | — |
| 2012-03-22 | $28.10 | $28.19 | $27.98 | $28.16 | 5,600 | — | — | — | — | — |
| 2012-03-21 | $28.40 | $28.58 | $27.90 | $28.26 | 14,800 | — | — | — | — | — |
| 2012-03-20 | $28.75 | $28.87 | $28.24 | $28.47 | 10,500 | — | — | — | — | — |
| 2012-03-19 | $27.94 | $29.02 | $27.94 | $28.70 | 8,600 | — | — | — | — | — |
| 2012-03-16 | $28.06 | $28.24 | $27.93 | $28.08 | 24,500 | — | — | — | — | — |
| 2012-03-15 | $28.36 | $28.45 | $27.10 | $28.14 | 11,600 | — | — | — | — | — |
| 2012-03-14 | $28.90 | $28.90 | $28.34 | $28.35 | 9,000 | — | — | — | — | — |
| 2012-03-13 | $28.74 | $28.96 | $28.15 | $28.95 | 13,700 | — | — | — | — | — |
| 2012-03-12 | $28.14 | $28.64 | $28.10 | $28.37 | 4,900 | — | — | — | — | — |
| 2012-03-09 | $28.40 | $28.41 | $28.10 | $28.10 | 21,500 | — | — | — | — | — |
| 2012-03-08 | $28.24 | $28.47 | $27.86 | $28.36 | 19,900 | — | — | — | — | — |
| 2012-03-07 | $27.31 | $28.12 | $27.31 | $28.12 | 12,800 | — | — | — | — | — |
| 2012-03-06 | $26.62 | $27.61 | $26.55 | $27.17 | 34,600 | — | — | — | — | — |
| 2012-03-05 | $25.76 | $27.47 | $25.51 | $27.02 | 32,500 | — | — | — | — | — |
| 2012-03-02 | $27.15 | $27.49 | $25.55 | $25.88 | 28,700 | — | — | — | — | — |
| 2012-03-01 | $28.07 | $28.07 | $27.00 | $27.03 | 19,800 | — | — | — | — | — |
| 2012-02-29 | $28.92 | $29.27 | $27.78 | $27.89 | 43,200 | — | — | — | — | — |
| 2012-02-28 | $28.27 | $29.14 | $28.24 | $28.90 | 21,000 | — | — | — | — | — |
| 2012-02-27 | $28.51 | $28.56 | $28.01 | $28.05 | 32,900 | — | — | — | — | — |
| 2012-02-24 | $28.77 | $29.05 | $28.23 | $28.60 | 54,600 | — | — | — | — | — |
| 2012-02-23 | $28.59 | $29.46 | $28.29 | $28.72 | 54,100 | — | — | — | — | — |
| 2012-02-22 | $29.30 | $29.30 | $28.32 | $28.36 | 22,800 | — | — | — | — | — |
| 2012-02-21 | $29.74 | $29.74 | $29.12 | $29.15 | 11,100 | — | — | — | — | — |
| 2012-02-17 | $29.26 | $29.52 | $29.21 | $29.34 | 8,500 | — | — | — | — | — |
| 2012-02-16 | $29.30 | $29.40 | $28.75 | $29.29 | 16,400 | — | — | — | — | — |
| 2012-02-15 | $29.92 | $29.92 | $29.02 | $29.20 | 9,600 | — | — | — | — | — |
| 2012-02-14 | $30.20 | $30.77 | $29.70 | $29.80 | 8,400 | — | — | — | — | — |
| 2012-02-13 | $30.20 | $30.89 | $29.41 | $30.27 | 12,000 | — | — | — | — | — |
| 2012-02-10 | $29.89 | $30.25 | $29.39 | $30.05 | 7,000 | — | — | — | — | — |
| 2012-02-09 | $30.78 | $31.46 | $30.00 | $30.18 | 21,300 | — | — | — | — | — |
| 2012-02-08 | $30.65 | $31.26 | $30.32 | $30.75 | 12,400 | — | — | — | — | — |
| 2012-02-07 | $31.05 | $31.44 | $30.87 | $31.25 | 11,200 | — | — | — | — | — |
| 2012-02-06 | $31.73 | $31.73 | $28.75 | $31.18 | 7,600 | — | — | — | — | — |
| 2012-02-03 | $30.91 | $32.10 | $30.40 | $31.83 | 22,600 | — | — | — | — | — |
| 2012-02-02 | $29.44 | $30.52 | $29.41 | $30.49 | 11,600 | — | — | — | — | — |
| 2012-02-01 | $28.00 | $29.91 | $27.52 | $29.34 | 56,100 | — | — | — | — | — |
| 2012-01-31 | $25.97 | $27.00 | $25.92 | $26.55 | 14,300 | — | — | — | — | — |
| 2012-01-30 | $27.16 | $27.51 | $25.51 | $26.92 | 8,700 | — | — | — | — | — |
| 2012-01-27 | $27.52 | $27.55 | $26.92 | $27.50 | 12,100 | — | — | — | — | — |
| 2012-01-26 | $28.23 | $28.25 | $27.35 | $27.66 | 18,100 | — | — | — | — | — |
| 2012-01-25 | $28.12 | $28.80 | $28.12 | $28.48 | 15,200 | — | — | — | — | — |
| 2012-01-24 | $26.37 | $28.21 | $26.37 | $28.10 | 18,500 | — | — | — | — | — |
| 2012-01-23 | $26.58 | $26.61 | $25.85 | $26.49 | 6,800 | — | — | — | — | — |
| 2012-01-20 | $25.82 | $26.69 | $25.82 | $26.69 | 5,900 | — | — | — | — | — |
| 2012-01-19 | $25.63 | $26.31 | $25.17 | $25.78 | 10,000 | — | — | — | — | — |
| 2012-01-18 | $25.01 | $25.80 | $25.00 | $25.63 | 17,400 | — | — | — | — | — |
| 2012-01-17 | $25.25 | $25.43 | $24.64 | $25.01 | 25,600 | — | — | — | — | — |
| 2012-01-13 | $24.81 | $25.39 | $24.81 | $25.10 | 16,900 | — | — | — | — | — |
| 2012-01-12 | $24.74 | $25.10 | $24.72 | $25.10 | 7,600 | — | — | — | — | — |
| 2012-01-11 | $24.88 | $25.04 | $24.72 | $24.73 | 5,500 | — | — | — | — | — |
| 2012-01-10 | $25.13 | $25.46 | $24.67 | $24.87 | 9,400 | — | — | — | — | — |
| 2012-01-09 | $25.25 | $25.64 | $24.65 | $24.93 | 11,200 | — | — | — | — | — |
| 2012-01-06 | $25.10 | $25.25 | $25.00 | $25.16 | 9,400 | — | — | — | — | — |
| 2012-01-05 | $24.98 | $25.27 | $24.47 | $25.19 | 16,700 | — | — | — | — | — |
| 2012-01-04 | $25.44 | $25.44 | $24.95 | $25.00 | 13,800 | — | — | — | — | — |
| 2012-01-03 | $24.34 | $25.67 | $24.34 | $25.60 | 39,300 | — | — | — | — | — |
| 2011-12-30 | $23.72 | $23.89 | $23.53 | $23.89 | 24,000 | — | — | — | — | — |
| 2011-12-29 | $24.45 | $24.45 | $23.57 | $23.69 | 28,700 | — | — | — | — | — |
| 2011-12-28 | $24.53 | $24.65 | $24.14 | $24.29 | 19,100 | — | — | — | — | — |
| 2011-12-27 | $24.46 | $24.91 | $24.46 | $24.63 | 10,500 | — | — | — | — | — |
| 2011-12-23 | $24.78 | $24.78 | $24.44 | $24.64 | 7,400 | — | — | — | — | — |
| 2011-12-22 | $24.62 | $24.84 | $24.51 | $24.71 | 6,400 | — | — | — | — | — |
| 2011-12-21 | $24.62 | $24.79 | $24.14 | $24.53 | 15,900 | — | — | — | — | — |
| 2011-12-20 | $24.99 | $25.64 | $24.45 | $24.76 | 45,500 | — | — | — | — | — |
| 2011-12-19 | $25.59 | $25.73 | $24.33 | $24.35 | 17,500 | — | — | — | — | — |
| 2011-12-16 | $25.47 | $26.46 | $24.51 | $25.62 | 33,100 | — | — | — | — | — |
| 2011-12-15 | $25.34 | $25.50 | $25.03 | $25.41 | 13,500 | — | — | — | — | — |
| 2011-12-14 | $24.51 | $25.24 | $24.45 | $25.21 | 22,700 | — | — | — | — | — |
| 2011-12-13 | $25.29 | $25.30 | $24.33 | $24.48 | 15,100 | — | — | — | — | — |
| 2011-12-12 | $24.82 | $25.15 | $24.37 | $25.06 | 24,600 | — | — | — | — | — |
| 2011-12-09 | $24.33 | $25.35 | $24.33 | $25.30 | 17,000 | — | — | — | — | — |
| 2011-12-08 | $24.87 | $25.03 | $24.35 | $24.35 | 14,100 | — | — | — | — | — |
| 2011-12-07 | $24.98 | $25.26 | $24.59 | $25.17 | 23,100 | — | — | — | — | — |
| 2011-12-06 | $24.91 | $25.02 | $24.25 | $24.80 | 18,700 | — | — | — | — | — |
| 2011-12-05 | $25.73 | $25.73 | $25.00 | $25.32 | 16,000 | — | — | — | — | — |
| 2011-12-02 | $25.41 | $25.60 | $25.00 | $25.36 | 14,500 | — | — | — | — | — |
| 2011-12-01 | $25.80 | $25.80 | $25.05 | $25.10 | 20,100 | — | — | — | — | — |
| 2011-11-30 | $25.96 | $26.19 | $25.01 | $25.99 | 42,200 | — | — | — | — | — |
| 2011-11-29 | $25.10 | $25.50 | $24.85 | $24.98 | 11,400 | — | — | — | — | — |
| 2011-11-28 | $25.19 | $25.86 | $24.42 | $24.90 | 23,800 | — | — | — | — | — |
| 2011-11-25 | $24.47 | $24.62 | $23.94 | $24.39 | 9,000 | — | — | — | — | — |
| 2011-11-23 | $24.85 | $25.14 | $24.20 | $24.64 | 23,800 | — | — | — | — | — |
| 2011-11-22 | $25.74 | $26.39 | $24.98 | $25.01 | 26,800 | — | — | — | — | — |
| 2011-11-21 | $27.01 | $27.21 | $26.04 | $26.14 | 23,000 | — | — | — | — | — |
| 2011-11-18 | $26.86 | $27.60 | $26.75 | $27.42 | 14,800 | — | — | — | — | — |
| 2011-11-17 | $27.48 | $28.04 | $26.78 | $26.92 | 15,600 | — | — | — | — | — |
| 2011-11-16 | $27.00 | $28.99 | $26.90 | $27.52 | 39,100 | — | — | — | — | — |
| 2011-11-15 | $26.51 | $27.29 | $26.32 | $27.16 | 23,500 | — | — | — | — | — |
| 2011-11-14 | $27.19 | $27.38 | $26.42 | $26.76 | 21,400 | — | — | — | — | — |
| 2011-11-11 | $26.65 | $27.38 | $26.36 | $27.28 | 20,300 | — | — | — | — | — |
| 2011-11-10 | $27.27 | $27.57 | $26.09 | $26.47 | 21,500 | — | — | — | — | — |
| 2011-11-09 | $27.10 | $27.62 | $26.74 | $26.75 | 19,000 | — | — | — | — | — |
| 2011-11-08 | $27.28 | $27.94 | $26.70 | $27.94 | 23,200 | — | — | — | — | — |
| 2011-11-07 | $27.47 | $27.89 | $26.74 | $27.21 | 22,400 | — | — | — | — | — |
| 2011-11-04 | $28.37 | $28.37 | $27.53 | $27.61 | 15,000 | — | — | — | — | — |
| 2011-11-03 | $27.78 | $28.90 | $27.18 | $28.60 | 25,100 | — | — | — | — | — |
| 2011-11-02 | $26.82 | $28.03 | $26.82 | $27.46 | 59,500 | — | — | — | — | — |
| 2011-11-01 | $25.76 | $27.00 | $25.19 | $26.54 | 60,300 | — | — | — | — | — |
| 2011-10-31 | $26.28 | $27.31 | $26.12 | $26.75 | 23,700 | — | — | — | — | — |
| 2011-10-28 | $25.47 | $27.24 | $25.17 | $26.83 | 46,800 | — | — | — | — | — |
| 2011-10-27 | $25.65 | $25.98 | $23.42 | $25.63 | 171,600 | — | — | — | — | — |
| 2011-10-26 | $26.50 | $26.50 | $23.58 | $24.72 | 49,300 | — | — | — | — | — |
| 2011-10-25 | $26.79 | $27.00 | $25.84 | $25.84 | 33,600 | — | — | — | — | — |
| 2011-10-24 | $26.42 | $27.28 | $26.30 | $27.12 | 23,800 | — | — | — | — | — |
| 2011-10-21 | $26.35 | $26.86 | $25.95 | $26.25 | 43,200 | — | — | — | — | — |
| 2011-10-20 | $26.04 | $26.97 | $25.10 | $25.72 | 21,600 | — | — | — | — | — |
| 2011-10-19 | $26.85 | $29.31 | $26.02 | $26.09 | 17,100 | — | — | — | — | — |
| 2011-10-18 | $26.90 | $27.37 | $25.86 | $26.89 | 37,800 | — | — | — | — | — |
| 2011-10-17 | $28.72 | $28.72 | $26.67 | $26.69 | 37,000 | — | — | — | — | — |
| 2011-10-14 | $27.94 | $28.88 | $27.72 | $28.86 | 27,400 | — | — | — | — | — |
| 2011-10-13 | $27.49 | $27.74 | $26.83 | $27.43 | 21,800 | — | — | — | — | — |
| 2011-10-12 | $25.61 | $27.87 | $25.60 | $27.73 | 35,100 | — | — | — | — | — |
| 2011-10-11 | $25.78 | $26.05 | $24.89 | $25.76 | 19,800 | — | — | — | — | — |
| 2011-10-10 | $26.79 | $26.81 | $25.46 | $25.92 | 30,600 | — | — | — | — | — |
| 2011-10-07 | $25.99 | $27.00 | $25.75 | $26.15 | 39,400 | — | — | — | — | — |
| 2011-10-06 | $25.99 | $26.50 | $25.57 | $26.04 | 31,100 | — | — | — | — | — |
| 2011-10-05 | $24.70 | $26.24 | $24.63 | $26.06 | 28,500 | — | — | — | — | — |
| 2011-10-04 | $21.50 | $25.00 | $21.00 | $24.78 | 67,800 | — | — | — | — | — |
| 2011-10-03 | $25.02 | $25.12 | $21.55 | $21.64 | 112,400 | — | — | — | — | — |
| 2011-09-30 | $26.97 | $27.29 | $25.38 | $25.38 | 66,100 | — | — | — | — | — |
| 2011-09-29 | $28.58 | $28.58 | $26.70 | $27.36 | 20,400 | — | — | — | — | — |
| 2011-09-28 | $28.28 | $28.76 | $27.73 | $28.01 | 54,600 | — | — | — | — | — |
| 2011-09-27 | $28.50 | $28.99 | $27.94 | $28.22 | 44,000 | — | — | — | — | — |
| 2011-09-26 | $28.61 | $28.61 | $27.77 | $28.17 | 23,600 | — | — | — | — | — |
| 2011-09-23 | $28.16 | $28.65 | $27.50 | $28.50 | 13,700 | — | — | — | — | — |
| 2011-09-22 | $28.20 | $28.82 | $27.16 | $28.16 | 41,800 | — | — | — | — | — |
| 2011-09-21 | $29.97 | $30.26 | $29.00 | $29.13 | 37,900 | — | — | — | — | — |
| 2011-09-20 | $30.98 | $31.46 | $29.87 | $29.97 | 36,400 | — | — | — | — | — |
| 2011-09-19 | $31.65 | $31.86 | $31.12 | $31.13 | 17,600 | — | — | — | — | — |
| 2011-09-16 | $32.03 | $32.50 | $30.06 | $32.23 | 43,400 | — | — | — | — | — |
| 2011-09-15 | $31.42 | $32.20 | $30.94 | $31.82 | 24,600 | — | — | — | — | — |
| 2011-09-14 | $30.95 | $31.52 | $30.53 | $31.34 | 24,300 | — | — | — | — | — |
| 2011-09-13 | $30.07 | $30.98 | $29.59 | $30.78 | 35,700 | — | — | — | — | — |
| 2011-09-12 | $30.15 | $30.92 | $29.40 | $30.09 | 46,400 | — | — | — | — | — |
| 2011-09-09 | $31.78 | $34.20 | $30.50 | $30.71 | 41,700 | — | — | — | — | — |
| 2011-09-08 | $33.22 | $33.36 | $32.23 | $32.24 | 11,900 | — | — | — | — | — |
| 2011-09-07 | $32.85 | $33.39 | $32.26 | $33.36 | 37,200 | — | — | — | — | — |
| 2011-09-06 | $30.65 | $32.39 | $30.18 | $32.28 | 58,700 | — | — | — | — | — |
| 2011-09-02 | $32.79 | $33.29 | $31.72 | $31.72 | 51,600 | — | — | — | — | — |
| 2011-09-01 | $33.62 | $34.42 | $32.69 | $33.37 | 113,200 | — | — | — | — | — |
| 2011-08-31 | $34.31 | $35.09 | $32.94 | $33.41 | 84,000 | — | — | — | — | — |
| 2011-08-30 | $34.57 | $35.24 | $33.87 | $34.21 | 27,500 | — | — | — | — | — |
| 2011-08-29 | $33.78 | $34.83 | $32.38 | $34.79 | 37,700 | — | — | — | — | — |
| 2011-08-26 | $32.59 | $33.92 | $32.59 | $33.50 | 27,800 | — | — | — | — | — |
| 2011-08-25 | $34.55 | $34.55 | $32.74 | $32.88 | 35,200 | — | — | — | — | — |
| 2011-08-24 | $34.32 | $34.68 | $33.58 | $34.38 | 19,000 | — | — | — | — | — |
| 2011-08-23 | $33.27 | $34.50 | $32.79 | $34.33 | 84,900 | — | — | — | — | — |
| 2011-08-22 | $32.54 | $33.24 | $31.26 | $33.07 | 80,000 | — | — | — | — | — |
| 2011-08-19 | $32.78 | $33.09 | $31.53 | $31.84 | 50,700 | — | — | — | — | — |
| 2011-08-18 | $35.55 | $37.40 | $32.82 | $33.24 | 67,700 | — | — | — | — | — |
| 2011-08-17 | $37.09 | $37.32 | $36.45 | $36.57 | 15,200 | — | — | — | — | — |
| 2011-08-16 | $36.20 | $37.20 | $36.14 | $36.82 | 40,000 | — | — | — | — | — |
| 2011-08-15 | $35.58 | $37.23 | $35.31 | $36.24 | 26,300 | — | — | — | — | — |
| 2011-08-12 | $35.91 | $35.98 | $35.00 | $35.27 | 28,000 | — | — | — | — | — |
| 2011-08-11 | $34.40 | $36.00 | $34.10 | $35.56 | 54,000 | — | — | — | — | — |
| 2011-08-10 | $35.72 | $37.11 | $33.67 | $34.09 | 54,300 | — | — | — | — | — |
| 2011-08-09 | $36.64 | $38.86 | $32.02 | $36.65 | 111,200 | — | — | — | — | — |
| 2011-08-08 | $38.00 | $39.70 | $35.61 | $35.66 | 102,500 | — | — | — | — | — |
| 2011-08-05 | $39.92 | $40.49 | $38.45 | $39.25 | 51,700 | — | — | — | — | — |
| 2011-08-04 | $40.93 | $41.37 | $39.54 | $39.58 | 57,100 | — | — | — | — | — |
| 2011-08-03 | $40.33 | $41.37 | $39.68 | $41.33 | 52,900 | — | — | — | — | — |
| 2011-08-02 | $40.61 | $41.74 | $40.03 | $40.14 | 66,600 | — | — | — | — | — |
| 2011-08-01 | $40.43 | $41.20 | $39.65 | $40.66 | 69,000 | — | — | — | — | — |
| 2011-07-29 | $39.54 | $40.40 | $38.71 | $39.71 | 64,700 | — | — | — | — | — |
| 2011-07-28 | $39.13 | $40.68 | $39.01 | $40.04 | 40,300 | — | — | — | — | — |
| 2011-07-27 | $40.19 | $40.38 | $38.69 | $38.77 | 72,300 | — | — | — | — | — |
| 2011-07-26 | $40.87 | $41.70 | $40.54 | $40.57 | 50,800 | — | — | — | — | — |
| 2011-07-25 | $41.77 | $43.82 | $41.02 | $41.05 | 87,400 | — | — | — | — | — |
| 2011-07-22 | $39.51 | $43.24 | $39.51 | $42.54 | 122,600 | — | — | — | — | — |
| 2011-07-21 | $38.94 | $39.50 | $38.67 | $39.38 | 46,400 | — | — | — | — | — |
| 2011-07-20 | $38.92 | $38.97 | $38.27 | $38.80 | 32,200 | — | — | — | — | — |
| 2011-07-19 | $38.60 | $38.96 | $38.38 | $38.70 | 46,100 | — | — | — | — | — |
| 2011-07-18 | $38.60 | $38.60 | $38.08 | $38.39 | 41,900 | — | — | — | — | — |
| 2011-07-15 | $38.21 | $38.87 | $38.21 | $38.62 | 19,400 | — | — | — | — | — |
| 2011-07-14 | $38.95 | $39.07 | $37.88 | $38.11 | 24,100 | — | — | — | — | — |
| 2011-07-13 | $38.32 | $39.30 | $38.32 | $38.93 | 35,100 | — | — | — | — | — |
| 2011-07-12 | $38.20 | $39.44 | $37.88 | $38.14 | 90,800 | — | — | — | — | — |
| 2011-07-11 | $38.25 | $38.35 | $37.84 | $38.10 | 72,500 | — | — | — | — | — |
| 2011-07-08 | $37.26 | $37.84 | $37.04 | $37.72 | 16,900 | — | — | — | — | — |
| 2011-07-07 | $37.97 | $38.39 | $37.53 | $37.79 | 49,400 | — | — | — | — | — |
| 2011-07-06 | $36.06 | $38.15 | $36.06 | $37.70 | 102,900 | — | — | — | — | — |
| 2011-07-05 | $36.01 | $36.50 | $35.88 | $36.02 | 28,900 | — | — | — | — | — |
| 2011-07-01 | $35.00 | $36.55 | $34.41 | $36.01 | 49,500 | — | — | — | — | — |
| 2011-06-30 | $34.82 | $35.15 | $34.10 | $35.03 | 37,700 | — | — | — | — | — |
| 2011-06-29 | $34.84 | $35.10 | $33.85 | $34.78 | 44,500 | — | — | — | — | — |
| 2011-06-28 | $33.66 | $35.47 | $33.66 | $34.86 | 72,200 | — | — | — | — | — |
| 2011-06-27 | $32.40 | $34.17 | $32.13 | $33.82 | 101,400 | — | — | — | — | — |
| 2011-06-24 | $30.92 | $33.00 | $30.24 | $32.69 | 232,500 | — | — | — | — | — |
| 2011-06-23 | $29.68 | $30.92 | $29.28 | $30.73 | 44,400 | — | — | — | — | — |
| 2011-06-22 | $30.22 | $30.39 | $29.89 | $29.89 | 49,300 | — | — | — | — | — |
| 2011-06-21 | $29.66 | $30.50 | $29.49 | $30.47 | 31,100 | — | — | — | — | — |
| 2011-06-20 | $29.61 | $30.64 | $29.50 | $29.66 | 46,600 | — | — | — | — | — |
| 2011-06-17 | $30.31 | $30.57 | $29.46 | $29.65 | 69,100 | — | — | — | — | — |
| 2011-06-16 | $28.67 | $30.39 | $28.67 | $30.22 | 59,300 | — | — | — | — | — |
| 2011-06-15 | $28.88 | $29.64 | $28.16 | $28.56 | 60,000 | — | — | — | — | — |
| 2011-06-14 | $28.50 | $29.27 | $27.93 | $29.22 | 35,800 | — | — | — | — | — |
| 2011-06-13 | $28.00 | $28.80 | $27.60 | $28.24 | 46,300 | — | — | — | — | — |
| 2011-06-10 | $27.99 | $29.41 | $27.67 | $27.93 | 46,400 | — | — | — | — | — |
| 2011-06-09 | $28.27 | $28.47 | $27.63 | $28.21 | 22,500 | — | — | — | — | — |
| 2011-06-08 | $28.31 | $28.44 | $27.84 | $28.06 | 21,300 | — | — | — | — | — |
| 2011-06-07 | $28.38 | $28.46 | $28.07 | $28.46 | 6,000 | — | — | — | — | — |
| 2011-06-06 | $27.72 | $28.39 | $27.56 | $28.09 | 30,100 | — | — | — | — | — |
| 2011-06-03 | $27.87 | $28.73 | $27.87 | $27.91 | 20,200 | — | — | — | — | — |
| 2011-06-02 | $28.47 | $28.48 | $27.57 | $28.03 | 23,300 | — | — | — | — | — |
| 2011-06-01 | $29.86 | $29.87 | $27.70 | $28.48 | 29,300 | — | — | — | — | — |
| 2011-05-31 | $29.60 | $29.89 | $29.17 | $29.85 | 27,900 | — | — | — | — | — |
| 2011-05-27 | $29.01 | $29.45 | $28.25 | $29.40 | 29,200 | — | — | — | — | — |
| 2011-05-26 | $28.57 | $29.00 | $28.55 | $29.00 | 13,300 | — | — | — | — | — |
| 2011-05-25 | $27.79 | $28.94 | $27.79 | $28.75 | 13,300 | — | — | — | — | — |
| 2011-05-24 | $28.10 | $28.14 | $27.60 | $27.77 | 21,900 | — | — | — | — | — |
| 2011-05-23 | $28.78 | $28.78 | $28.08 | $28.08 | 11,100 | — | — | — | — | — |
| 2011-05-20 | $29.10 | $29.40 | $28.78 | $28.79 | 26,500 | — | — | — | — | — |
| 2011-05-19 | $29.99 | $30.34 | $29.25 | $29.34 | 20,800 | — | — | — | — | — |
| 2011-05-18 | $29.25 | $29.96 | $29.14 | $29.89 | 29,300 | — | — | — | — | — |
| 2011-05-17 | $29.74 | $29.74 | $28.75 | $29.25 | 29,600 | — | — | — | — | — |
| 2011-05-16 | $31.59 | $31.60 | $29.80 | $29.80 | 38,700 | — | — | — | — | — |
| 2011-05-13 | $32.00 | $33.84 | $31.75 | $31.87 | 55,800 | — | — | — | — | — |
| 2011-05-12 | $28.01 | $31.07 | $28.01 | $31.02 | 51,500 | — | — | — | — | — |
| 2011-05-11 | $27.42 | $28.16 | $27.42 | $28.11 | 24,100 | — | — | — | — | — |
| 2011-05-10 | $26.54 | $27.41 | $26.54 | $27.20 | 35,000 | — | — | — | — | — |
| 2011-05-09 | $26.12 | $26.46 | $26.12 | $26.39 | 10,800 | — | — | — | — | — |
| 2011-05-06 | $26.28 | $26.68 | $25.99 | $26.21 | 11,200 | — | — | — | — | — |
| 2011-05-05 | $25.60 | $26.57 | $25.05 | $26.31 | 15,400 | — | — | — | — | — |
| 2011-05-04 | $26.11 | $26.69 | $25.77 | $25.77 | 14,500 | — | — | — | — | — |
| 2011-05-03 | $26.45 | $27.03 | $25.95 | $26.01 | 13,800 | — | — | — | — | — |
| 2011-05-02 | $27.03 | $27.07 | $26.42 | $26.45 | 9,100 | — | — | — | — | — |
| 2011-04-29 | $27.07 | $27.20 | $26.91 | $26.99 | 14,700 | — | — | — | — | — |
| 2011-04-28 | $27.04 | $27.17 | $26.89 | $27.17 | 10,700 | — | — | — | — | — |
| 2011-04-27 | $26.90 | $26.99 | $26.45 | $26.93 | 17,600 | — | — | — | — | — |
| 2011-04-26 | $24.82 | $27.00 | $24.82 | $26.94 | 58,700 | — | — | — | — | — |
| 2011-04-25 | $25.33 | $25.83 | $24.58 | $25.33 | 22,800 | — | — | — | — | — |
| 2011-04-21 | $26.28 | $26.30 | $25.32 | $25.48 | 75,600 | — | — | — | — | — |
| 2011-04-20 | $26.19 | $26.50 | $25.60 | $26.08 | 23,900 | — | — | — | — | — |
| 2011-04-19 | $26.10 | $26.16 | $25.80 | $25.95 | 4,500 | — | — | — | — | — |
| 2011-04-18 | $26.09 | $26.16 | $25.63 | $25.96 | 18,900 | — | — | — | — | — |
| 2011-04-15 | $25.92 | $26.48 | $25.89 | $26.36 | 18,600 | — | — | — | — | — |
| 2011-04-14 | $25.74 | $26.12 | $25.45 | $26.08 | 23,000 | — | — | — | — | — |
| 2011-04-13 | $26.49 | $26.55 | $25.77 | $26.04 | 20,600 | — | — | — | — | — |
| 2011-04-12 | $26.71 | $27.04 | $26.27 | $26.28 | 36,600 | — | — | — | — | — |
| 2011-04-11 | $27.21 | $27.23 | $26.65 | $26.96 | 11,000 | — | — | — | — | — |
| 2011-04-08 | $28.22 | $28.22 | $27.10 | $27.13 | 15,500 | — | — | — | — | — |
| 2011-04-07 | $28.29 | $28.30 | $28.15 | $28.25 | 2,600 | — | — | — | — | — |
| 2011-04-06 | $28.19 | $28.50 | $28.19 | $28.36 | 10,000 | — | — | — | — | — |
| 2011-04-05 | $28.38 | $28.66 | $27.83 | $28.50 | 15,300 | — | — | — | — | — |
| 2011-04-04 | $28.63 | $28.63 | $28.12 | $28.49 | 24,900 | — | — | — | — | — |
| 2011-04-01 | $29.00 | $29.00 | $28.34 | $28.48 | 11,900 | — | — | — | — | — |
| 2011-03-31 | $29.00 | $29.42 | $28.71 | $28.90 | 41,600 | — | — | — | — | — |
| 2011-03-30 | $28.04 | $28.73 | $28.00 | $28.67 | 9,900 | — | — | — | — | — |
| 2011-03-29 | $27.83 | $27.88 | $27.71 | $27.87 | 5,500 | — | — | — | — | — |
| 2011-03-28 | $27.70 | $27.88 | $27.64 | $27.88 | 4,500 | — | — | — | — | — |
| 2011-03-25 | $27.99 | $28.09 | $26.00 | $27.72 | 28,700 | — | — | — | — | — |
| 2011-03-24 | $27.44 | $27.95 | $27.44 | $27.95 | 17,200 | — | — | — | — | — |
| 2011-03-23 | $27.38 | $27.50 | $27.19 | $27.42 | 11,800 | — | — | — | — | — |
| 2011-03-22 | $26.93 | $27.34 | $26.91 | $27.34 | 18,400 | — | — | — | — | — |
| 2011-03-21 | $27.40 | $27.40 | $26.89 | $27.20 | 8,400 | — | — | — | — | — |
| 2011-03-18 | $26.56 | $27.34 | $26.56 | $27.17 | 70,500 | — | — | — | — | — |
| 2011-03-17 | $26.39 | $28.36 | $26.08 | $26.44 | 14,100 | — | — | — | — | — |
| 2011-03-16 | $26.39 | $26.50 | $25.89 | $26.09 | 14,300 | — | — | — | — | — |
| 2011-03-15 | $26.20 | $26.61 | $24.03 | $26.42 | 19,100 | — | — | — | — | — |
| 2011-03-14 | $26.47 | $26.90 | $26.38 | $26.84 | 11,300 | — | — | — | — | — |
| 2011-03-11 | $26.67 | $26.80 | $26.26 | $26.67 | 33,200 | — | — | — | — | — |
| 2011-03-10 | $28.48 | $28.66 | $26.61 | $26.66 | 86,700 | — | — | — | — | — |
| 2011-03-09 | $28.94 | $29.30 | $28.63 | $28.80 | 17,100 | — | — | — | — | — |
| 2011-03-08 | $28.44 | $29.03 | $28.41 | $28.93 | 9,300 | — | — | — | — | — |
| 2011-03-07 | $29.14 | $29.15 | $28.40 | $28.55 | 17,500 | — | — | — | — | — |
| 2011-03-04 | $29.18 | $29.24 | $28.97 | $29.10 | 17,800 | — | — | — | — | — |
| 2011-03-03 | $29.64 | $29.64 | $28.72 | $29.16 | 143,600 | — | — | — | — | — |
| 2011-03-02 | $29.90 | $29.90 | $29.13 | $29.49 | 10,700 | — | — | — | — | — |
| 2011-03-01 | $29.97 | $30.23 | $29.56 | $29.94 | 26,500 | — | — | — | — | — |
| 2011-02-28 | $29.51 | $29.90 | $29.25 | $29.87 | 24,400 | — | — | — | — | — |
| 2011-02-25 | $29.08 | $29.50 | $28.96 | $29.46 | 13,500 | — | — | — | — | — |
| 2011-02-24 | $29.01 | $29.29 | $28.96 | $29.14 | 33,500 | — | — | — | — | — |
| 2011-02-23 | $29.21 | $29.27 | $28.89 | $28.90 | 8,800 | — | — | — | — | — |
| 2011-02-22 | $29.52 | $29.80 | $28.82 | $28.98 | 17,400 | — | — | — | — | — |
| 2011-02-18 | $30.14 | $30.34 | $29.59 | $29.81 | 14,700 | — | — | — | — | — |
| 2011-02-17 | $29.85 | $30.02 | $29.85 | $30.00 | 4,400 | — | — | — | — | — |
| 2011-02-16 | $29.87 | $30.02 | $29.85 | $29.99 | 8,700 | — | — | — | — | — |
| 2011-02-15 | $30.04 | $30.11 | $29.80 | $29.85 | 9,100 | — | — | — | — | — |
| 2011-02-14 | $29.99 | $30.40 | $29.78 | $30.01 | 7,100 | — | — | — | — | — |
| 2011-02-11 | $30.22 | $30.49 | $30.00 | $30.10 | 16,000 | — | — | — | — | — |
| 2011-02-10 | $30.15 | $30.41 | $30.04 | $30.25 | 3,300 | — | — | — | — | — |
| 2011-02-09 | $30.06 | $30.34 | $30.04 | $30.15 | 3,600 | — | — | — | — | — |
| 2011-02-08 | $29.76 | $30.26 | $29.50 | $30.26 | 11,400 | — | — | — | — | — |
| 2011-02-07 | $29.76 | $30.76 | $29.65 | $29.68 | 29,200 | — | — | — | — | — |
| 2011-02-04 | $30.10 | $30.21 | $29.80 | $29.84 | 14,100 | — | — | — | — | — |
| 2011-02-03 | $30.11 | $30.40 | $29.70 | $30.20 | 10,900 | — | — | — | — | — |
| 2011-02-02 | $30.16 | $30.80 | $30.04 | $30.11 | 6,900 | — | — | — | — | — |
| 2011-02-01 | $30.39 | $31.00 | $30.00 | $30.48 | 26,400 | — | — | — | — | — |
| 2011-01-31 | $30.02 | $31.50 | $30.00 | $30.01 | 37,500 | — | — | — | — | — |
| 2011-01-28 | $30.42 | $31.05 | $29.84 | $29.94 | 31,800 | — | — | — | — | — |
| 2011-01-27 | $29.75 | $30.50 | $29.16 | $30.36 | 119,800 | — | — | — | — | — |
| 2011-01-26 | $28.81 | $30.47 | $28.48 | $29.39 | 37,900 | — | — | — | — | — |
| 2011-01-25 | $29.48 | $29.48 | $28.37 | $28.76 | 54,500 | — | — | — | — | — |
| 2011-01-24 | $29.11 | $30.47 | $29.11 | $29.46 | 31,400 | — | — | — | — | — |
| 2011-01-21 | $29.93 | $29.93 | $29.01 | $29.11 | 33,800 | — | — | — | — | — |
| 2011-01-20 | $30.15 | $30.35 | $29.57 | $29.63 | 31,800 | — | — | — | — | — |
| 2011-01-19 | $30.69 | $30.70 | $30.01 | $30.35 | 30,000 | — | — | — | — | — |
| 2011-01-18 | $30.43 | $30.63 | $30.00 | $30.63 | 6,900 | — | — | — | — | — |
| 2011-01-14 | $30.14 | $30.75 | $30.00 | $30.49 | 19,700 | — | — | — | — | — |
| 2011-01-13 | $30.15 | $30.72 | $29.80 | $29.92 | 22,700 | — | — | — | — | — |
| 2011-01-12 | $30.28 | $30.31 | $30.05 | $30.05 | 9,400 | — | — | — | — | — |
| 2011-01-11 | $29.94 | $30.05 | $29.90 | $30.05 | 21,600 | — | — | — | — | — |
| 2011-01-10 | $29.41 | $30.03 | $29.36 | $29.88 | 55,200 | — | — | — | — | — |
| 2011-01-07 | $29.55 | $30.03 | $28.85 | $29.57 | 24,200 | — | — | — | — | — |
| 2011-01-06 | $29.20 | $29.50 | $29.19 | $29.44 | 16,900 | — | — | — | — | — |
| 2011-01-05 | $28.71 | $29.64 | $28.71 | $29.57 | 29,900 | — | — | — | — | — |
| 2011-01-04 | $30.66 | $31.24 | $29.33 | $29.33 | 22,100 | — | — | — | — | — |
| 2011-01-03 | $30.19 | $31.55 | $30.12 | $30.47 | 41,100 | — | — | — | — | — |
| 2010-12-31 | $30.35 | $30.35 | $29.78 | $30.01 | 18,900 | — | — | — | — | — |
| 2010-12-30 | $30.66 | $30.66 | $30.40 | $30.47 | 5,000 | — | — | — | — | — |
| 2010-12-29 | $30.45 | $30.66 | $30.15 | $30.66 | 9,000 | — | — | — | — | — |
| 2010-12-28 | $30.93 | $31.13 | $30.09 | $30.38 | 24,300 | — | — | — | — | — |
| 2010-12-27 | $29.92 | $30.74 | $29.92 | $30.72 | 36,000 | — | — | — | — | — |
| 2010-12-23 | $30.44 | $30.44 | $29.86 | $29.86 | 8,800 | — | — | — | — | — |
| 2010-12-22 | $30.14 | $31.09 | $30.10 | $30.39 | 44,600 | — | — | — | — | — |
| 2010-12-21 | $30.97 | $31.04 | $30.10 | $30.20 | 26,100 | — | — | — | — | — |
| 2010-12-20 | $30.50 | $30.95 | $30.50 | $30.81 | 10,800 | — | — | — | — | — |
| 2010-12-17 | $30.19 | $30.60 | $29.86 | $30.60 | 63,600 | — | — | — | — | — |
| 2010-12-16 | $30.58 | $31.00 | $29.92 | $30.27 | 26,600 | — | — | — | — | — |
| 2010-12-15 | $31.14 | $31.14 | $30.51 | $30.58 | 10,800 | — | — | — | — | — |
| 2010-12-14 | $30.95 | $32.10 | $30.75 | $31.28 | 45,200 | — | — | — | — | — |
| 2010-12-13 | $30.24 | $31.00 | $30.24 | $30.72 | 33,400 | — | — | — | — | — |
| 2010-12-10 | $29.42 | $30.10 | $29.31 | $30.00 | 22,200 | — | — | — | — | — |
| 2010-12-09 | $29.57 | $29.72 | $29.23 | $29.46 | 25,800 | — | — | — | — | — |
| 2010-12-08 | $29.22 | $29.22 | $28.82 | $28.98 | 19,300 | — | — | — | — | — |
| 2010-12-07 | $29.11 | $29.11 | $28.92 | $29.10 | 13,100 | — | — | — | — | — |
| 2010-12-06 | $28.81 | $29.17 | $28.16 | $28.92 | 36,500 | — | — | — | — | — |
| 2010-12-03 | $27.79 | $28.80 | $27.79 | $28.58 | 22,000 | — | — | — | — | — |
| 2010-12-02 | $28.10 | $28.38 | $27.90 | $27.96 | 23,500 | — | — | — | — | — |
| 2010-12-01 | $28.63 | $28.84 | $27.96 | $28.15 | 36,000 | — | — | — | — | — |
| 2010-11-30 | $29.45 | $29.72 | $28.10 | $28.10 | 58,700 | — | — | — | — | — |
| 2010-11-29 | $29.41 | $30.00 | $29.10 | $29.69 | 45,800 | — | — | — | — | — |
| 2010-11-26 | $29.30 | $29.63 | $29.25 | $29.58 | 8,100 | — | — | — | — | — |
| 2010-11-24 | $28.88 | $29.35 | $28.88 | $29.33 | 24,300 | — | — | — | — | — |
| 2010-11-23 | $28.59 | $28.95 | $28.32 | $28.75 | 15,400 | — | — | — | — | — |
| 2010-11-22 | $28.35 | $28.85 | $28.31 | $28.83 | 11,200 | — | — | — | — | — |
| 2010-11-19 | $28.05 | $28.63 | $28.01 | $28.49 | 30,200 | — | — | — | — | — |
| 2010-11-18 | $27.81 | $28.10 | $27.75 | $28.00 | 31,700 | — | — | — | — | — |
| 2010-11-17 | $27.51 | $28.16 | $27.35 | $27.62 | 23,500 | — | — | — | — | — |
| 2010-11-16 | $27.69 | $28.00 | $27.09 | $27.40 | 9,800 | — | — | — | — | — |
| 2010-11-15 | $27.89 | $28.75 | $27.73 | $27.88 | 24,800 | — | — | — | — | — |
| 2010-11-12 | $27.27 | $28.29 | $27.27 | $27.90 | 46,900 | — | — | — | — | — |
| 2010-11-11 | $26.99 | $27.64 | $26.99 | $27.50 | 18,600 | — | — | — | — | — |
| 2010-11-10 | $27.16 | $27.36 | $26.98 | $27.23 | 11,900 | — | — | — | — | — |
| 2010-11-09 | $26.64 | $27.32 | $26.64 | $26.98 | 7,300 | — | — | — | — | — |
| 2010-11-08 | $27.07 | $27.20 | $26.69 | $26.94 | 12,900 | — | — | — | — | — |
| 2010-11-05 | $27.51 | $27.51 | $27.08 | $27.09 | 9,000 | — | — | — | — | — |
| 2010-11-04 | $27.10 | $27.47 | $27.10 | $27.47 | 23,300 | — | — | — | — | — |
| 2010-11-03 | $26.34 | $27.04 | $26.12 | $26.99 | 26,400 | — | — | — | — | — |
| 2010-11-02 | $26.08 | $26.45 | $25.53 | $26.44 | 38,800 | — | — | — | — | — |
| 2010-11-01 | $27.31 | $27.44 | $26.01 | $26.22 | 34,500 | — | — | — | — | — |
| 2010-10-29 | $27.54 | $27.78 | $27.23 | $27.41 | 45,100 | — | — | — | — | — |
| 2010-10-28 | $28.00 | $28.00 | $27.40 | $27.57 | 10,600 | — | — | — | — | — |
| 2010-10-27 | $28.02 | $28.10 | $27.42 | $27.77 | 25,900 | — | — | — | — | — |
| 2010-10-26 | $28.58 | $28.58 | $28.08 | $28.18 | 10,800 | — | — | — | — | — |
| 2010-10-25 | $28.73 | $28.87 | $28.50 | $28.60 | 15,900 | — | — | — | — | — |
| 2010-10-22 | $28.86 | $29.00 | $28.23 | $28.61 | 37,500 | — | — | — | — | — |
| 2010-10-21 | $29.66 | $29.66 | $28.38 | $28.91 | 37,000 | — | — | — | — | — |
| 2010-10-20 | $27.91 | $30.00 | $27.73 | $29.71 | 67,700 | — | — | — | — | — |
| 2010-10-19 | $28.40 | $28.51 | $27.47 | $27.77 | 41,100 | — | — | — | — | — |
| 2010-10-18 | $28.05 | $28.82 | $27.85 | $28.66 | 31,800 | — | — | — | — | — |
| 2010-10-15 | $27.60 | $28.13 | $27.38 | $28.00 | 79,200 | — | — | — | — | — |
| 2010-10-14 | $26.31 | $27.50 | $26.31 | $27.45 | 36,900 | — | — | — | — | — |
| 2010-10-13 | $25.77 | $26.45 | $25.77 | $26.25 | 32,000 | — | — | — | — | — |
| 2010-10-12 | $25.15 | $25.62 | $25.15 | $25.62 | 20,300 | — | — | — | — | — |
| 2010-10-11 | $25.13 | $25.34 | $24.89 | $25.16 | 14,800 | — | — | — | — | — |
| 2010-10-08 | $24.30 | $25.20 | $24.30 | $25.06 | 27,100 | — | — | — | — | — |
| 2010-10-07 | $24.45 | $24.99 | $24.22 | $24.37 | 21,400 | — | — | — | — | — |
| 2010-10-06 | $23.06 | $24.90 | $23.06 | $24.31 | 65,500 | — | — | — | — | — |
| 2010-10-05 | $22.67 | $23.01 | $22.58 | $23.01 | 18,600 | — | — | — | — | — |
| 2010-10-04 | $23.29 | $23.92 | $22.56 | $22.62 | 20,300 | — | — | — | — | — |
| 2010-10-01 | $23.60 | $23.60 | $23.16 | $23.39 | 7,100 | — | — | — | — | — |
| 2010-09-30 | $23.27 | $23.47 | $23.14 | $23.46 | 8,000 | — | — | — | — | — |
| 2010-09-29 | $23.40 | $23.40 | $22.89 | $23.15 | 14,000 | — | — | — | — | — |
| 2010-09-28 | $23.82 | $23.99 | $22.80 | $23.56 | 10,700 | — | — | — | — | — |
| 2010-09-27 | $23.10 | $23.90 | $23.10 | $23.73 | 25,900 | — | — | — | — | — |
| 2010-09-24 | $22.27 | $23.00 | $21.89 | $23.00 | 20,800 | — | — | — | — | — |
| 2010-09-23 | $22.66 | $22.69 | $21.74 | $22.21 | 35,500 | — | — | — | — | — |
| 2010-09-22 | $22.53 | $22.87 | $22.45 | $22.79 | 12,100 | — | — | — | — | — |
| 2010-09-21 | $22.56 | $22.81 | $22.43 | $22.49 | 16,400 | — | — | — | — | — |
| 2010-09-20 | $21.81 | $22.58 | $21.66 | $22.56 | 26,000 | — | — | — | — | — |
| 2010-09-17 | $21.09 | $21.87 | $20.50 | $21.73 | 68,700 | — | — | — | — | — |
| 2010-09-16 | $21.71 | $21.95 | $20.70 | $20.88 | 64,900 | — | — | — | — | — |
| 2010-09-15 | $21.04 | $21.78 | $21.04 | $21.70 | 20,400 | — | — | — | — | — |
| 2010-09-14 | $21.71 | $21.71 | $20.85 | $21.11 | 44,100 | — | — | — | — | — |
| 2010-09-13 | $21.45 | $21.88 | $21.00 | $21.66 | 53,400 | — | — | — | — | — |
| 2010-09-10 | $21.76 | $21.76 | $21.10 | $21.32 | 36,000 | — | — | — | — | — |
| 2010-09-09 | $22.10 | $22.23 | $21.55 | $21.73 | 38,400 | — | — | — | — | — |
| 2010-09-08 | $21.57 | $22.30 | $21.56 | $22.03 | 41,300 | — | — | — | — | — |
| 2010-09-07 | $21.62 | $21.82 | $21.12 | $21.57 | 37,500 | — | — | — | — | — |
| 2010-09-03 | $20.60 | $21.99 | $20.47 | $21.64 | 56,300 | — | — | — | — | — |
| 2010-09-02 | $20.04 | $20.46 | $19.84 | $20.46 | 11,200 | — | — | — | — | — |
| 2010-09-01 | $19.91 | $20.42 | $19.68 | $20.14 | 44,600 | — | — | — | — | — |
| 2010-08-31 | $20.30 | $20.42 | $19.62 | $19.76 | 33,300 | — | — | — | — | — |
| 2010-08-30 | $20.14 | $20.80 | $20.13 | $20.37 | 13,500 | — | — | — | — | — |
| 2010-08-27 | $20.52 | $20.71 | $19.86 | $20.23 | 52,700 | — | — | — | — | — |
| 2010-08-26 | $20.34 | $21.00 | $20.23 | $20.23 | 14,300 | — | — | — | — | — |
| 2010-08-25 | $19.33 | $20.57 | $19.25 | $20.37 | 46,400 | — | — | — | — | — |
| 2010-08-24 | $19.46 | $19.57 | $18.99 | $19.32 | 11,600 | — | — | — | — | — |
| 2010-08-23 | $19.88 | $20.03 | $19.52 | $19.52 | 13,800 | — | — | — | — | — |
| 2010-08-20 | $20.17 | $20.18 | $19.72 | $19.78 | 42,000 | — | — | — | — | — |
| 2010-08-19 | $20.83 | $20.87 | $20.07 | $20.26 | 25,400 | — | — | — | — | — |
| 2010-08-18 | $19.97 | $21.10 | $19.49 | $20.92 | 49,900 | — | — | — | — | — |
| 2010-08-17 | $19.32 | $20.08 | $19.32 | $20.03 | 24,300 | — | — | — | — | — |
| 2010-08-16 | $19.17 | $19.42 | $18.97 | $19.20 | 30,400 | — | — | — | — | — |
| 2010-08-13 | $19.73 | $19.96 | $19.33 | $19.34 | 14,000 | — | — | — | — | — |
| 2010-08-12 | $20.39 | $20.60 | $19.75 | $19.81 | 14,200 | — | — | — | — | — |
| 2010-08-11 | $21.35 | $21.51 | $20.46 | $20.50 | 21,200 | — | — | — | — | — |
| 2010-08-10 | $21.68 | $21.68 | $21.41 | $21.47 | 5,800 | — | — | — | — | — |
| 2010-08-09 | $21.85 | $21.85 | $21.56 | $21.83 | 6,800 | — | — | — | — | — |
| 2010-08-06 | $21.84 | $22.15 | $21.43 | $21.87 | 18,700 | — | — | — | — | — |
| 2010-08-05 | $21.12 | $22.33 | $20.91 | $22.01 | 21,400 | — | — | — | — | — |
| 2010-08-04 | $21.07 | $21.24 | $20.87 | $21.24 | 11,500 | — | — | — | — | — |
| 2010-08-03 | $21.00 | $21.30 | $20.89 | $21.10 | 15,400 | — | — | — | — | — |
| 2010-08-02 | $20.83 | $21.00 | $20.57 | $21.00 | 24,800 | — | — | — | — | — |
| 2010-07-30 | $20.13 | $21.00 | $19.52 | $20.66 | 33,900 | — | — | — | — | — |
| 2010-07-29 | $20.50 | $20.51 | $20.04 | $20.28 | 11,000 | — | — | — | — | — |
| 2010-07-28 | $20.49 | $20.50 | $19.80 | $20.50 | 11,000 | — | — | — | — | — |
| 2010-07-27 | $20.32 | $20.49 | $20.10 | $20.44 | 9,500 | — | — | — | — | — |
| 2010-07-26 | $20.01 | $20.34 | $19.87 | $20.33 | 15,900 | — | — | — | — | — |
| 2010-07-23 | $19.79 | $20.09 | $19.79 | $20.05 | 13,900 | — | — | — | — | — |
| 2010-07-22 | $19.70 | $19.91 | $19.50 | $19.88 | 16,600 | — | — | — | — | — |
| 2010-07-21 | $19.66 | $19.85 | $19.48 | $19.55 | 18,400 | — | — | — | — | — |
| 2010-07-20 | $18.62 | $19.68 | $18.61 | $19.68 | 20,400 | — | — | — | — | — |
| 2010-07-19 | $19.05 | $19.26 | $18.07 | $18.75 | 11,700 | — | — | — | — | — |
| 2010-07-16 | $19.63 | $19.65 | $19.06 | $19.06 | 23,900 | — | — | — | — | — |
| 2010-07-15 | $19.76 | $19.98 | $19.63 | $19.74 | 12,300 | — | — | — | — | — |
| 2010-07-14 | $19.99 | $20.10 | $19.93 | $19.99 | 9,700 | — | — | — | — | — |
| 2010-07-13 | $20.01 | $20.15 | $19.75 | $20.08 | 25,700 | — | — | — | — | — |
| 2010-07-12 | $20.13 | $20.13 | $19.79 | $19.86 | 8,500 | — | — | — | — | — |
| 2010-07-09 | $20.17 | $20.19 | $19.92 | $20.05 | 13,400 | — | — | — | — | — |
| 2010-07-08 | $20.04 | $20.39 | $19.90 | $20.12 | 39,000 | — | — | — | — | — |
| 2010-07-07 | $19.67 | $19.95 | $19.60 | $19.90 | 27,600 | — | — | — | — | — |
| 2010-07-06 | $19.16 | $19.68 | $19.16 | $19.59 | 29,300 | — | — | — | — | — |
| 2010-07-02 | $18.53 | $19.08 | $18.52 | $18.97 | 25,600 | — | — | — | — | — |
| 2010-07-01 | $18.90 | $18.91 | $18.23 | $18.43 | 29,500 | — | — | — | — | — |
| 2010-06-30 | $19.55 | $20.02 | $18.56 | $18.75 | 57,200 | — | — | — | — | — |
| 2010-06-29 | $19.96 | $19.96 | $19.41 | $19.49 | 21,800 | — | — | — | — | — |
| 2010-06-28 | $19.81 | $20.41 | $19.66 | $20.01 | 42,300 | — | — | — | — | — |
| 2010-06-25 | $19.20 | $20.00 | $19.05 | $19.81 | 842,700 | — | — | — | — | — |
| 2010-06-24 | $19.02 | $19.32 | $18.91 | $19.10 | 19,900 | — | — | — | — | — |
| 2010-06-23 | $19.10 | $19.20 | $19.00 | $19.10 | 13,500 | — | — | — | — | — |
| 2010-06-22 | $19.15 | $19.27 | $19.05 | $19.18 | 19,800 | — | — | — | — | — |
| 2010-06-21 | $19.08 | $19.23 | $18.82 | $19.23 | 16,100 | — | — | — | — | — |
| 2010-06-18 | $18.24 | $19.18 | $18.24 | $19.14 | 27,900 | — | — | — | — | — |
| 2010-06-17 | $18.48 | $18.48 | $18.06 | $18.31 | 21,600 | — | — | — | — | — |
| 2010-06-16 | $17.91 | $18.20 | $17.90 | $18.14 | 30,300 | — | — | — | — | — |
| 2010-06-15 | $17.89 | $18.18 | $17.88 | $18.00 | 58,200 | — | — | — | — | — |
| 2010-06-14 | $18.02 | $18.02 | $17.75 | $17.81 | 8,200 | — | — | — | — | — |
| 2010-06-11 | $17.93 | $18.02 | $17.67 | $17.85 | 41,500 | — | — | — | — | — |
| 2010-06-10 | $17.64 | $18.20 | $17.64 | $17.90 | 33,200 | — | — | — | — | — |
| 2010-06-09 | $17.67 | $17.84 | $17.54 | $17.59 | 10,100 | — | — | — | — | — |
| 2010-06-08 | $18.13 | $18.13 | $17.50 | $17.70 | 30,000 | — | — | — | — | — |
| 2010-06-07 | $18.19 | $18.25 | $17.95 | $18.04 | 19,600 | — | — | — | — | — |
| 2010-06-04 | $17.83 | $18.38 | $17.83 | $18.10 | 14,200 | — | — | — | — | — |
| 2010-06-03 | $18.09 | $18.51 | $17.81 | $18.10 | 24,000 | — | — | — | — | — |
| 2010-06-02 | $18.10 | $18.25 | $17.43 | $18.19 | 7,200 | — | — | — | — | — |
| 2010-06-01 | $18.25 | $18.25 | $17.80 | $17.90 | 12,100 | — | — | — | — | — |
| 2010-05-28 | $18.39 | $18.81 | $18.15 | $18.50 | 8,700 | — | — | — | — | — |
| 2010-05-27 | $17.74 | $18.39 | $17.49 | $18.30 | 11,800 | — | — | — | — | — |
| 2010-05-26 | $17.63 | $18.10 | $17.50 | $17.70 | 14,800 | — | — | — | — | — |
| 2010-05-25 | $17.56 | $17.56 | $17.19 | $17.40 | 17,900 | — | — | — | — | — |
| 2010-05-24 | $17.79 | $18.56 | $17.48 | $17.66 | 19,200 | — | — | — | — | — |
| 2010-05-21 | $18.01 | $18.06 | $17.38 | $17.71 | 19,300 | — | — | — | — | — |
| 2010-05-20 | $18.97 | $18.97 | $17.95 | $18.20 | 27,300 | — | — | — | — | — |
| 2010-05-19 | $19.00 | $19.13 | $18.71 | $18.87 | 28,400 | — | — | — | — | — |
| 2010-05-18 | $19.18 | $19.25 | $18.70 | $19.16 | 29,900 | — | — | — | — | — |
| 2010-05-17 | $18.20 | $19.04 | $18.20 | $19.04 | 42,400 | — | — | — | — | — |
| 2010-05-14 | $18.40 | $18.84 | $18.20 | $18.20 | 60,300 | — | — | — | — | — |
| 2010-05-13 | $17.66 | $18.69 | $17.66 | $18.67 | 49,700 | — | — | — | — | — |
| 2010-05-12 | $17.65 | $17.75 | $17.37 | $17.75 | 33,100 | — | — | — | — | — |
| 2010-05-11 | $17.45 | $17.75 | $17.25 | $17.55 | 30,600 | — | — | — | — | — |
| 2010-05-10 | $17.74 | $17.89 | $17.28 | $17.44 | 35,700 | — | — | — | — | — |
| 2010-05-07 | $17.62 | $17.74 | $17.10 | $17.36 | 17,600 | — | — | — | — | — |
| 2010-05-06 | $17.96 | $18.33 | $17.25 | $17.69 | 31,500 | — | — | — | — | — |
| 2010-05-05 | $17.95 | $18.13 | $17.85 | $18.09 | 18,800 | — | — | — | — | — |
| 2010-05-04 | $18.26 | $18.35 | $17.95 | $18.00 | 34,100 | — | — | — | — | — |
| 2010-05-03 | $18.37 | $18.44 | $18.04 | $18.30 | 12,700 | — | — | — | — | — |
| 2010-04-30 | $18.26 | $18.44 | $17.92 | $18.01 | 27,200 | — | — | — | — | — |
| 2010-04-29 | $17.84 | $18.41 | $17.73 | $18.05 | 31,300 | — | — | — | — | — |
| 2010-04-28 | $17.69 | $17.77 | $17.50 | $17.57 | 13,300 | — | — | — | — | — |
| 2010-04-27 | $17.47 | $17.78 | $17.37 | $17.63 | 5,700 | — | — | — | — | — |
| 2010-04-26 | $17.43 | $18.05 | $17.39 | $17.50 | 45,500 | — | — | — | — | — |
| 2010-04-23 | $17.49 | $17.73 | $17.26 | $17.35 | 21,900 | — | — | — | — | — |
| 2010-04-22 | $17.49 | $17.66 | $17.48 | $17.55 | 22,300 | — | — | — | — | — |
| 2010-04-21 | $17.55 | $17.81 | $17.50 | $17.54 | 7,900 | — | — | — | — | — |
| 2010-04-20 | $17.90 | $18.05 | $17.38 | $17.55 | 18,500 | — | — | — | — | — |
| 2010-04-19 | $16.97 | $17.76 | $16.97 | $17.50 | 14,800 | — | — | — | — | — |
| 2010-04-16 | $17.56 | $17.64 | $16.91 | $17.05 | 11,600 | — | — | — | — | — |
| 2010-04-15 | $16.56 | $17.25 | $16.56 | $17.11 | 11,000 | — | — | — | — | — |
| 2010-04-14 | $16.71 | $16.95 | $16.41 | $16.61 | 35,400 | — | — | — | — | — |
| 2010-04-13 | $17.52 | $17.52 | $16.45 | $16.87 | 31,100 | — | — | — | — | — |
| 2010-04-12 | $17.44 | $17.80 | $17.11 | $17.38 | 31,400 | — | — | — | — | — |
| 2010-04-09 | $17.25 | $17.60 | $17.25 | $17.50 | 7,200 | — | — | — | — | — |
| 2010-04-08 | $17.69 | $17.69 | $17.15 | $17.31 | 13,600 | — | — | — | — | — |
| 2010-04-07 | $17.62 | $17.82 | $17.25 | $17.62 | 18,600 | — | — | — | — | — |
| 2010-04-06 | $17.37 | $17.90 | $17.25 | $17.90 | 34,100 | — | — | — | — | — |
| 2010-04-05 | $17.29 | $17.46 | $17.15 | $17.40 | 11,400 | — | — | — | — | — |
| 2010-04-01 | $17.47 | $17.55 | $17.07 | $17.44 | 9,300 | — | — | — | — | — |
| 2010-03-31 | $17.43 | $17.71 | $17.25 | $17.27 | 17,000 | — | — | — | — | — |
| 2010-03-30 | $16.99 | $17.82 | $16.86 | $17.51 | 15,400 | — | — | — | — | — |
| 2010-03-29 | $17.15 | $17.20 | $16.62 | $16.79 | 22,800 | — | — | — | — | — |
| 2010-03-26 | $17.60 | $17.60 | $16.68 | $17.20 | 43,900 | — | — | — | — | — |
| 2010-03-25 | $18.20 | $18.20 | $17.47 | $17.54 | 19,800 | — | — | — | — | — |
| 2010-03-24 | $18.67 | $18.67 | $17.55 | $18.27 | 53,000 | — | — | — | — | — |
| 2010-03-23 | $19.47 | $22.00 | $18.50 | $18.81 | 189,600 | — | — | — | — | — |
| 2010-03-22 | $19.66 | $19.66 | $18.30 | $18.81 | 27,900 | — | — | — | — | — |
| 2010-03-19 | $18.69 | $19.59 | $18.19 | $19.52 | 22,700 | — | — | — | — | — |
| 2010-03-18 | $18.33 | $18.72 | $18.04 | $18.51 | 35,200 | — | — | — | — | — |
| 2010-03-17 | $18.62 | $18.85 | $18.32 | $18.45 | 14,600 | — | — | — | — | — |
| 2010-03-16 | $19.00 | $19.22 | $18.59 | $18.75 | 10,900 | — | — | — | — | — |
| 2010-03-15 | $19.12 | $19.30 | $18.75 | $18.91 | 11,600 | — | — | — | — | — |
| 2010-03-12 | $19.19 | $19.31 | $18.76 | $19.31 | 12,100 | — | — | — | — | — |
| 2010-03-11 | $19.17 | $19.36 | $18.74 | $19.31 | 19,500 | — | — | — | — | — |
| 2010-03-10 | $20.11 | $20.20 | $18.63 | $19.02 | 107,800 | — | — | — | — | — |
| 2010-03-09 | $20.31 | $20.32 | $19.62 | $20.28 | 24,700 | — | — | — | — | — |
| 2010-03-08 | $18.98 | $20.33 | $18.95 | $20.33 | 74,600 | — | — | — | — | — |
| 2010-03-05 | $18.19 | $19.15 | $18.07 | $18.95 | 29,400 | — | — | — | — | — |
| 2010-03-04 | $18.00 | $18.27 | $17.62 | $18.05 | 31,200 | — | — | — | — | — |
| 2010-03-03 | $17.51 | $18.45 | $17.36 | $18.10 | 43,100 | — | — | — | — | — |
| 2010-03-02 | $16.81 | $17.60 | $16.70 | $17.45 | 34,000 | — | — | — | — | — |
| 2010-03-01 | $17.40 | $17.73 | $16.84 | $16.85 | 27,400 | — | — | — | — | — |
| 2010-02-26 | $16.00 | $17.46 | $15.83 | $17.45 | 50,500 | — | — | — | — | — |
| 2010-02-25 | $15.88 | $16.00 | $15.51 | $15.99 | 26,300 | — | — | — | — | — |
| 2010-02-24 | $15.74 | $15.77 | $15.20 | $15.74 | 24,500 | — | — | — | — | — |
| 2010-02-23 | $15.70 | $15.90 | $15.50 | $15.89 | 14,000 | — | — | — | — | — |
| 2010-02-22 | $15.45 | $15.55 | $15.13 | $15.54 | 10,200 | — | — | — | — | — |
| 2010-02-19 | $15.13 | $15.69 | $15.09 | $15.69 | 5,500 | — | — | — | — | — |
| 2010-02-18 | $15.53 | $15.66 | $14.93 | $15.32 | 22,900 | — | — | — | — | — |
| 2010-02-17 | $15.59 | $15.73 | $14.75 | $15.49 | 38,800 | — | — | — | — | — |
| 2010-02-16 | $15.66 | $15.72 | $15.45 | $15.70 | 8,000 | — | — | — | — | — |
| 2010-02-12 | $15.57 | $15.72 | $15.46 | $15.70 | 4,100 | — | — | — | — | — |
| 2010-02-11 | $15.50 | $15.80 | $15.50 | $15.72 | 8,300 | — | — | — | — | — |
| 2010-02-10 | $15.44 | $15.79 | $15.39 | $15.79 | 3,500 | — | — | — | — | — |
| 2010-02-09 | $15.63 | $15.69 | $15.53 | $15.68 | 7,300 | — | — | — | — | — |
| 2010-02-08 | $15.64 | $15.64 | $15.48 | $15.62 | 1,000 | — | — | — | — | — |
| 2010-02-05 | $15.57 | $15.65 | $15.38 | $15.39 | 3,600 | — | — | — | — | — |
| 2010-02-04 | $15.84 | $15.87 | $15.52 | $15.69 | 6,800 | — | — | — | — | — |
| 2010-02-03 | $15.89 | $15.93 | $15.68 | $15.87 | 1,800 | — | — | — | — | — |
| 2010-02-02 | $15.88 | $15.95 | $15.45 | $15.90 | 8,300 | — | — | — | — | — |
| 2010-02-01 | $15.65 | $15.83 | $15.43 | $15.70 | 9,500 | — | — | — | — | — |
| 2010-01-29 | $15.59 | $15.95 | $15.26 | $15.94 | 10,600 | — | — | — | — | — |
| 2010-01-28 | $15.94 | $15.96 | $15.63 | $15.92 | 12,200 | — | — | — | — | — |
| 2010-01-27 | $15.45 | $15.82 | $15.25 | $15.79 | 8,200 | — | — | — | — | — |
| 2010-01-26 | $15.70 | $15.79 | $15.32 | $15.53 | 12,600 | — | — | — | — | — |
| 2010-01-25 | $15.57 | $15.68 | $15.15 | $15.66 | 9,300 | — | — | — | — | — |
| 2010-01-22 | $15.04 | $15.50 | $15.04 | $15.50 | 9,100 | — | — | — | — | — |
| 2010-01-21 | $15.32 | $15.65 | $14.86 | $15.36 | 36,200 | — | — | — | — | — |
| 2010-01-20 | $15.20 | $15.62 | $15.19 | $15.61 | 12,600 | — | — | — | — | — |
| 2010-01-19 | $15.52 | $15.98 | $15.22 | $15.51 | 21,000 | — | — | — | — | — |
| 2010-01-15 | $15.24 | $15.25 | $15.15 | $15.24 | 7,200 | — | — | — | — | — |
| 2010-01-14 | $15.24 | $15.25 | $15.15 | $15.22 | 5,800 | — | — | — | — | — |
| 2010-01-13 | $15.09 | $15.23 | $15.04 | $15.23 | 9,100 | — | — | — | — | — |
| 2010-01-12 | $15.14 | $15.18 | $15.10 | $15.12 | 2,400 | — | — | — | — | — |
| 2010-01-11 | $15.14 | $15.20 | $15.05 | $15.20 | 5,500 | — | — | — | — | — |
| 2010-01-08 | $15.08 | $15.20 | $15.08 | $15.16 | 2,600 | — | — | — | — | — |
| 2010-01-07 | $15.08 | $15.15 | $15.06 | $15.06 | 5,800 | — | — | — | — | — |
| 2010-01-06 | $15.05 | $15.12 | $14.95 | $15.00 | 9,500 | — | — | — | — | — |
| 2010-01-05 | $14.88 | $15.15 | $14.88 | $15.04 | 4,100 | — | — | — | — | — |
| 2010-01-04 | $14.85 | $15.00 | $14.75 | $15.00 | 2,600 | — | — | — | — | — |
| 2009-12-31 | $14.99 | $14.99 | $14.76 | $14.99 | 1,900 | — | — | — | — | — |
| 2009-12-30 | $14.85 | $14.97 | $14.77 | $14.78 | 8,500 | — | — | — | — | — |
| 2009-12-29 | $14.85 | $14.91 | $14.82 | $14.86 | 5,300 | — | — | — | — | — |
| 2009-12-28 | $14.75 | $14.93 | $14.75 | $14.82 | 7,300 | — | — | — | — | — |
| 2009-12-24 | $14.72 | $14.81 | $14.68 | $14.69 | 4,900 | — | — | — | — | — |
| 2009-12-23 | $14.76 | $15.01 | $14.65 | $14.65 | 20,200 | — | — | — | — | — |
| 2009-12-22 | $14.82 | $15.59 | $14.74 | $15.59 | 5,000 | — | — | — | — | — |
| 2009-12-21 | $14.84 | $15.00 | $14.70 | $14.80 | 11,500 | — | — | — | — | — |
| 2009-12-18 | $14.79 | $15.63 | $14.70 | $15.00 | 14,900 | — | — | — | — | — |
| 2009-12-17 | $14.67 | $14.80 | $14.60 | $14.80 | 5,400 | — | — | — | — | — |
| 2009-12-16 | $14.88 | $14.88 | $14.70 | $14.71 | 800 | — | — | — | — | — |
| 2009-12-15 | $14.51 | $14.90 | $14.41 | $14.87 | 6,800 | — | — | — | — | — |
| 2009-12-14 | $14.83 | $14.92 | $14.65 | $14.65 | 11,300 | — | — | — | — | — |
| 2009-12-11 | $14.90 | $14.99 | $14.89 | $14.92 | 5,600 | — | — | — | — | — |
| 2009-12-10 | $14.66 | $14.95 | $14.60 | $14.95 | 5,600 | — | — | — | — | — |
| 2009-12-09 | $14.76 | $14.95 | $14.75 | $14.75 | 3,000 | — | — | — | — | — |
| 2009-12-08 | $14.75 | $14.81 | $14.70 | $14.76 | 7,300 | — | — | — | — | — |
| 2009-12-07 | $14.81 | $14.92 | $14.76 | $14.80 | 8,700 | — | — | — | — | — |
| 2009-12-04 | $14.94 | $14.97 | $14.84 | $14.84 | 10,100 | — | — | — | — | — |
| 2009-12-03 | $14.92 | $14.99 | $14.85 | $14.92 | 7,000 | — | — | — | — | — |
| 2009-12-02 | $14.93 | $15.00 | $14.85 | $14.98 | 38,900 | — | — | — | — | — |
| 2009-12-01 | $15.05 | $15.11 | $14.89 | $15.00 | 15,500 | — | — | — | — | — |
| 2009-11-30 | $14.94 | $15.04 | $14.83 | $14.95 | 9,400 | — | — | — | — | — |
| 2009-11-27 | $14.94 | $14.94 | $14.76 | $14.88 | 2,200 | — | — | — | — | — |
| 2009-11-25 | $14.86 | $15.26 | $14.72 | $14.92 | 26,800 | — | — | — | — | — |
| 2009-11-24 | $14.57 | $14.84 | $14.40 | $14.84 | 7,300 | — | — | — | — | — |
| 2009-11-23 | $14.58 | $14.60 | $14.43 | $14.55 | 7,700 | — | — | — | — | — |
| 2009-11-20 | $14.27 | $14.61 | $14.27 | $14.57 | 6,300 | — | — | — | — | — |
| 2009-11-19 | $14.25 | $14.34 | $14.17 | $14.34 | 2,400 | — | — | — | — | — |
| 2009-11-18 | $14.50 | $14.50 | $14.35 | $14.35 | 6,300 | — | — | — | — | — |
| 2009-11-17 | $14.10 | $14.54 | $14.06 | $14.54 | 17,300 | — | — | — | — | — |
| 2009-11-16 | $14.36 | $14.47 | $14.20 | $14.20 | 11,700 | — | — | — | — | — |
| 2009-11-13 | $14.51 | $14.57 | $14.19 | $14.40 | 8,800 | — | — | — | — | — |
| 2009-11-12 | $14.45 | $14.58 | $14.27 | $14.40 | 27,500 | — | — | — | — | — |
| 2009-11-11 | $14.34 | $14.50 | $14.24 | $14.40 | 10,900 | — | — | — | — | — |
| 2009-11-10 | $14.04 | $14.33 | $13.86 | $14.33 | 21,000 | — | — | — | — | — |
| 2009-11-09 | $14.25 | $14.35 | $13.93 | $14.17 | 19,700 | — | — | — | — | — |
| 2009-11-06 | $14.11 | $14.24 | $13.93 | $14.24 | 14,400 | — | — | — | — | — |
| 2009-11-05 | $13.90 | $14.08 | $13.74 | $14.08 | 11,600 | — | — | — | — | — |
| 2009-11-04 | $13.58 | $13.76 | $13.46 | $13.74 | 44,500 | — | — | — | — | — |
| 2009-11-03 | $13.46 | $13.90 | $13.46 | $13.71 | 28,700 | — | — | — | — | — |
| 2009-11-02 | $14.00 | $14.13 | $13.07 | $13.86 | 22,500 | — | — | — | — | — |
| 2009-10-30 | $13.50 | $14.44 | $13.49 | $14.00 | 22,000 | — | — | — | — | — |
| 2009-10-29 | $14.26 | $14.53 | $13.81 | $13.81 | 14,300 | — | — | — | — | — |
| 2009-10-28 | $14.25 | $14.64 | $13.20 | $13.87 | 60,100 | — | — | — | — | — |
| 2009-10-27 | $14.84 | $14.84 | $14.31 | $14.42 | 13,300 | — | — | — | — | — |
| 2009-10-26 | $14.73 | $14.85 | $14.72 | $14.72 | 1,900 | — | — | — | — | — |
| 2009-10-23 | $14.77 | $14.88 | $14.72 | $14.72 | 4,500 | — | — | — | — | — |
| 2009-10-22 | $14.64 | $14.86 | $14.64 | $14.86 | 7,500 | — | — | — | — | — |
| 2009-10-21 | $14.86 | $14.97 | $14.62 | $14.65 | 9,400 | — | — | — | — | — |
| 2009-10-20 | $14.94 | $15.20 | $14.65 | $14.65 | 30,600 | — | — | — | — | — |
| 2009-10-19 | $14.99 | $15.27 | $14.70 | $14.83 | 13,200 | — | — | — | — | — |
| 2009-10-16 | $14.90 | $15.09 | $14.81 | $14.89 | 3,200 | — | — | — | — | — |
| 2009-10-15 | $14.97 | $15.09 | $14.88 | $14.90 | 8,100 | — | — | — | — | — |
| 2009-10-14 | $15.24 | $15.75 | $15.13 | $15.25 | 11,000 | — | — | — | — | — |
| 2009-10-13 | $15.11 | $15.14 | $14.80 | $15.11 | 7,100 | — | — | — | — | — |
| 2009-10-12 | $14.64 | $15.07 | $14.64 | $15.06 | 7,200 | — | — | — | — | — |
| 2009-10-09 | $14.80 | $15.16 | $14.73 | $15.00 | 8,600 | — | — | — | — | — |
| 2009-10-08 | $15.09 | $15.17 | $14.68 | $15.09 | 9,900 | — | — | — | — | — |
| 2009-10-07 | $15.09 | $15.24 | $14.94 | $15.24 | 5,600 | — | — | — | — | — |
| 2009-10-06 | $14.84 | $14.95 | $14.71 | $14.95 | 7,300 | — | — | — | — | — |
| 2009-10-05 | $14.91 | $14.95 | $14.71 | $14.84 | 9,400 | — | — | — | — | — |
| 2009-10-02 | $14.98 | $15.10 | $14.61 | $14.91 | 3,700 | — | — | — | — | — |
| 2009-10-01 | $15.17 | $15.19 | $14.63 | $15.10 | 4,600 | — | — | — | — | — |
| 2009-09-30 | $15.00 | $15.19 | $14.80 | $15.19 | 14,100 | — | — | — | — | — |
| 2009-09-29 | $14.91 | $15.15 | $14.56 | $14.56 | 13,100 | — | — | — | — | — |
| 2009-09-28 | $14.92 | $14.92 | $14.85 | $14.92 | 13,100 | — | — | — | — | — |
| 2009-09-25 | $14.74 | $14.90 | $14.72 | $14.89 | 5,700 | — | — | — | — | — |
| 2009-09-24 | $14.83 | $14.89 | $14.55 | $14.84 | 11,100 | — | — | — | — | — |
| 2009-09-23 | $14.85 | $14.96 | $14.80 | $14.81 | 5,400 | — | — | — | — | — |
| 2009-09-22 | $14.70 | $15.00 | $14.65 | $14.81 | 16,700 | — | — | — | — | — |
| 2009-09-21 | $14.30 | $14.69 | $14.30 | $14.54 | 15,600 | — | — | — | — | — |
| 2009-09-18 | $14.65 | $15.02 | $14.23 | $14.23 | 44,400 | — | — | — | — | — |
| 2009-09-17 | $14.54 | $14.60 | $14.03 | $14.33 | 10,900 | — | — | — | — | — |
| 2009-09-16 | $14.00 | $15.23 | $13.88 | $14.21 | 76,900 | — | — | — | — | — |
| 2009-09-15 | $13.97 | $14.00 | $13.85 | $13.98 | 7,500 | — | — | — | — | — |
| 2009-09-14 | $14.00 | $14.00 | $13.70 | $13.98 | 16,100 | — | — | — | — | — |
| 2009-09-11 | $14.00 | $14.00 | $13.78 | $13.98 | 9,500 | — | — | — | — | — |
| 2009-09-10 | $13.93 | $14.00 | $13.63 | $14.00 | 10,300 | — | — | — | — | — |
| 2009-09-09 | $14.00 | $14.00 | $13.52 | $13.99 | 9,600 | — | — | — | — | — |
| 2009-09-08 | $14.00 | $14.00 | $13.57 | $14.00 | 16,900 | — | — | — | — | — |
| 2009-09-04 | $13.89 | $13.99 | $13.84 | $13.94 | 11,400 | — | — | — | — | — |
| 2009-09-03 | $13.80 | $13.92 | $13.68 | $13.82 | 21,400 | — | — | — | — | — |
| 2009-09-02 | $13.31 | $13.80 | $13.31 | $13.80 | 3,200 | — | — | — | — | — |
| 2009-09-01 | $13.48 | $13.53 | $13.40 | $13.40 | 8,000 | — | — | — | — | — |
| 2009-08-31 | $13.65 | $13.99 | $13.53 | $13.53 | 37,900 | — | — | — | — | — |
| 2009-08-28 | $13.80 | $13.80 | $13.61 | $13.70 | 3,900 | — | — | — | — | — |
| 2009-08-27 | $13.33 | $13.68 | $13.33 | $13.53 | 8,300 | — | — | — | — | — |
| 2009-08-26 | $13.59 | $13.64 | $13.49 | $13.64 | 5,400 | — | — | — | — | — |
| 2009-08-25 | $13.63 | $13.78 | $13.61 | $13.70 | 12,000 | — | — | — | — | — |
| 2009-08-24 | $13.66 | $13.67 | $13.55 | $13.55 | 2,500 | — | — | — | — | — |
| 2009-08-21 | $13.73 | $13.86 | $13.67 | $13.73 | 6,400 | — | — | — | — | — |
| 2009-08-20 | $13.90 | $13.90 | $13.61 | $13.63 | 8,400 | — | — | — | — | — |
| 2009-08-19 | $13.61 | $13.89 | $13.61 | $13.82 | 3,000 | — | — | — | — | — |
| 2009-08-18 | $13.66 | $13.93 | $13.49 | $13.65 | 12,400 | — | — | — | — | — |
| 2009-08-17 | $13.61 | $13.70 | $13.53 | $13.54 | 7,100 | — | — | — | — | — |
| 2009-08-14 | $13.86 | $14.03 | $13.51 | $13.88 | 17,900 | — | — | — | — | — |
| 2009-08-13 | $13.59 | $13.95 | $13.45 | $13.92 | 36,300 | — | — | — | — | — |
| 2009-08-12 | $13.84 | $13.94 | $13.51 | $13.59 | 15,000 | — | — | — | — | — |
| 2009-08-11 | $13.70 | $14.05 | $13.70 | $14.00 | 11,800 | — | — | — | — | — |
| 2009-08-10 | $14.19 | $14.20 | $13.86 | $14.06 | 10,400 | — | — | — | — | — |
| 2009-08-07 | $13.57 | $13.95 | $13.37 | $13.91 | 16,100 | — | — | — | — | — |
| 2009-08-06 | $14.22 | $14.23 | $13.75 | $13.81 | 6,500 | — | — | — | — | — |
| 2009-08-05 | $14.11 | $14.18 | $13.79 | $14.07 | 7,400 | — | — | — | — | — |
| 2009-08-04 | $13.83 | $14.23 | $13.80 | $14.23 | 13,500 | — | — | — | — | — |
| 2009-08-03 | $13.95 | $14.00 | $13.71 | $13.90 | 13,000 | — | — | — | — | — |
| 2009-07-31 | $13.48 | $14.00 | $13.32 | $13.90 | 7,000 | — | — | — | — | — |
| 2009-07-30 | $13.97 | $13.97 | $13.79 | $13.81 | 13,200 | — | — | — | — | — |
| 2009-07-29 | $13.54 | $13.68 | $13.14 | $13.63 | 22,000 | — | — | — | — | — |
| 2009-07-28 | $13.41 | $13.70 | $12.83 | $13.70 | 9,600 | — | — | — | — | — |
| 2009-07-27 | $13.45 | $13.66 | $13.16 | $13.49 | 7,600 | — | — | — | — | — |
| 2009-07-24 | $13.61 | $13.61 | $13.39 | $13.45 | 13,900 | — | — | — | — | — |
| 2009-07-23 | $13.62 | $13.89 | $13.16 | $13.34 | 13,400 | — | — | — | — | — |
| 2009-07-22 | $13.37 | $13.60 | $13.27 | $13.36 | 13,600 | — | — | — | — | — |
| 2009-07-21 | $13.47 | $13.50 | $13.05 | $13.33 | 22,800 | — | — | — | — | — |
| 2009-07-20 | $13.63 | $13.63 | $13.27 | $13.42 | 12,800 | — | — | — | — | — |
| 2009-07-17 | $13.47 | $13.47 | $13.08 | $13.15 | 5,700 | — | — | — | — | — |
| 2009-07-16 | $13.02 | $13.64 | $12.55 | $13.54 | 38,000 | — | — | — | — | — |
| 2009-07-15 | $12.80 | $13.37 | $12.70 | $13.18 | 37,400 | — | — | — | — | — |
| 2009-07-14 | $12.44 | $12.93 | $12.21 | $12.74 | 29,400 | — | — | — | — | — |
| 2009-07-13 | $12.41 | $12.41 | $12.05 | $12.31 | 8,200 | — | — | — | — | — |
| 2009-07-10 | $12.05 | $12.38 | $12.05 | $12.25 | 2,300 | — | — | — | — | — |
| 2009-07-09 | $12.43 | $12.44 | $12.05 | $12.06 | 14,400 | — | — | — | — | — |
| 2009-07-08 | $12.00 | $12.61 | $12.00 | $12.35 | 5,200 | — | — | — | — | — |
| 2009-07-07 | $12.13 | $12.47 | $11.00 | $12.03 | 31,200 | — | — | — | — | — |
| 2009-07-06 | $12.32 | $12.70 | $11.87 | $11.95 | 22,500 | — | — | — | — | — |
| 2009-07-02 | $12.50 | $12.67 | $12.25 | $12.36 | 6,600 | — | — | — | — | — |
| 2009-07-01 | $12.51 | $12.79 | $12.25 | $12.70 | 17,900 | — | — | — | — | — |
| 2009-06-30 | $12.01 | $12.59 | $12.00 | $12.57 | 50,200 | — | — | — | — | — |
| 2009-06-29 | $12.08 | $12.29 | $11.91 | $12.05 | 38,500 | — | — | — | — | — |
| 2009-06-26 | $12.98 | $13.34 | $11.76 | $11.83 | 568,600 | — | — | — | — | — |
| 2009-06-25 | $12.42 | $13.62 | $12.42 | $13.03 | 35,200 | — | — | — | — | — |
| 2009-06-24 | $13.03 | $13.23 | $12.50 | $12.56 | 32,300 | — | — | — | — | — |
| 2009-06-23 | $12.72 | $13.28 | $12.60 | $12.97 | 25,300 | — | — | — | — | — |
| 2009-06-22 | $13.44 | $13.54 | $12.20 | $12.65 | 28,400 | — | — | — | — | — |
| 2009-06-19 | $13.85 | $13.90 | $13.09 | $13.54 | 41,300 | — | — | — | — | — |
| 2009-06-18 | $12.36 | $13.88 | $12.26 | $13.69 | 60,600 | — | — | — | — | — |
| 2009-06-17 | $10.82 | $12.78 | $10.76 | $12.75 | 69,000 | — | — | — | — | — |
| 2009-06-16 | $10.88 | $11.42 | $10.51 | $10.84 | 53,800 | — | — | — | — | — |
| 2009-06-15 | $10.24 | $10.87 | $10.24 | $10.32 | 45,000 | — | — | — | — | — |
| 2009-06-12 | $9.95 | $10.01 | $9.81 | $10.01 | 19,300 | — | — | — | — | — |
| 2009-06-11 | $9.95 | $10.24 | $9.85 | $9.98 | 16,500 | — | — | — | — | — |
| 2009-06-10 | $10.06 | $10.27 | $9.86 | $9.89 | 26,000 | — | — | — | — | — |
| 2009-06-09 | $10.17 | $10.25 | $9.90 | $9.97 | 20,500 | — | — | — | — | — |
| 2009-06-08 | $10.50 | $10.50 | $10.13 | $10.14 | 14,200 | — | — | — | — | — |
| 2009-06-05 | $10.33 | $10.43 | $10.20 | $10.27 | 9,600 | — | — | — | — | — |
| 2009-06-04 | $10.27 | $10.33 | $10.16 | $10.25 | 20,500 | — | — | — | — | — |
| 2009-06-03 | $10.45 | $10.45 | $10.10 | $10.27 | 16,000 | — | — | — | — | — |
| 2009-06-02 | $10.32 | $10.48 | $10.32 | $10.46 | 18,200 | — | — | — | — | — |
| 2009-06-01 | $10.31 | $10.49 | $10.15 | $10.25 | 28,400 | — | — | — | — | — |
| 2009-05-29 | $10.43 | $11.20 | $10.06 | $10.16 | 17,100 | — | — | — | — | — |
| 2009-05-28 | $10.38 | $10.44 | $10.21 | $10.38 | 16,600 | — | — | — | — | — |
| 2009-05-27 | $10.42 | $10.48 | $10.26 | $10.30 | 8,900 | — | — | — | — | — |
| 2009-05-26 | $10.15 | $10.50 | $10.15 | $10.50 | 16,200 | — | — | — | — | — |
| 2009-05-22 | $10.44 | $10.44 | $10.23 | $10.25 | 11,700 | — | — | — | — | — |
| 2009-05-21 | $10.41 | $10.41 | $10.15 | $10.30 | 15,400 | — | — | — | — | — |
| 2009-05-20 | $10.28 | $10.56 | $10.04 | $10.54 | 22,900 | — | — | — | — | — |
| 2009-05-19 | $10.31 | $10.31 | $10.02 | $10.20 | 10,100 | — | — | — | — | — |
| 2009-05-18 | $9.92 | $10.36 | $9.74 | $10.35 | 19,200 | — | — | — | — | — |
| 2009-05-15 | $9.96 | $10.36 | $9.65 | $9.80 | 16,200 | — | — | — | — | — |
| 2009-05-14 | $9.79 | $10.01 | $9.75 | $9.99 | 16,100 | — | — | — | — | — |
| 2009-05-13 | $9.88 | $10.19 | $9.76 | $9.83 | 16,600 | — | — | — | — | — |
| 2009-05-12 | $10.19 | $10.20 | $9.88 | $10.03 | 9,800 | — | — | — | — | — |
| 2009-05-11 | $10.47 | $10.88 | $10.00 | $10.10 | 36,500 | — | — | — | — | — |
| 2009-05-08 | $10.16 | $10.91 | $9.85 | $10.70 | 68,600 | — | — | — | — | — |
| 2009-05-07 | $10.10 | $10.10 | $9.85 | $9.95 | 12,100 | — | — | — | — | — |
| 2009-05-06 | $10.21 | $10.41 | $9.70 | $9.99 | 18,500 | — | — | — | — | — |
| 2009-05-05 | $9.84 | $10.44 | $9.84 | $10.11 | 25,500 | — | — | — | — | — |
| 2009-05-04 | $10.00 | $10.57 | $9.57 | $9.89 | 30,400 | — | — | — | — | — |
| 2009-05-01 | $9.96 | $10.38 | $9.88 | $9.91 | 17,100 | — | — | — | — | — |
| 2009-04-30 | $10.07 | $10.71 | $9.90 | $9.96 | 14,000 | — | — | — | — | — |
| 2009-04-29 | $9.92 | $10.74 | $9.88 | $10.00 | 22,300 | — | — | — | — | — |
| 2009-04-28 | $9.56 | $10.10 | $9.56 | $9.80 | 18,600 | — | — | — | — | — |
| 2009-04-27 | $10.01 | $10.01 | $9.70 | $9.70 | 8,700 | — | — | — | — | — |
| 2009-04-24 | $10.07 | $10.11 | $9.90 | $9.94 | 13,800 | — | — | — | — | — |
| 2009-04-23 | $10.19 | $10.19 | $9.91 | $9.92 | 14,200 | — | — | — | — | — |
| 2009-04-22 | $10.29 | $10.39 | $10.08 | $10.15 | 5,800 | — | — | — | — | — |
| 2009-04-21 | $10.19 | $10.55 | $10.04 | $10.51 | 15,800 | — | — | — | — | — |
| 2009-04-20 | $10.65 | $10.74 | $9.87 | $10.21 | 19,000 | — | — | — | — | — |
| 2009-04-17 | $10.87 | $10.94 | $10.70 | $10.79 | 14,600 | — | — | — | — | — |
| 2009-04-16 | $10.63 | $10.94 | $10.31 | $10.81 | 10,800 | — | — | — | — | — |
| 2009-04-15 | $10.27 | $10.65 | $9.95 | $10.54 | 5,600 | — | — | — | — | — |
| 2009-04-14 | $10.20 | $10.60 | $10.18 | $10.18 | 11,700 | — | — | — | — | — |
| 2009-04-13 | $10.39 | $10.91 | $10.25 | $10.89 | 18,700 | — | — | — | — | — |
| 2009-04-09 | $10.32 | $10.71 | $9.58 | $10.68 | 25,700 | — | — | — | — | — |
| 2009-04-08 | $9.73 | $10.39 | $9.58 | $10.08 | 6,900 | — | — | — | — | — |
| 2009-04-07 | $9.83 | $10.08 | $9.67 | $9.67 | 8,000 | — | — | — | — | — |
| 2009-04-06 | $9.93 | $10.10 | $9.76 | $10.01 | 16,500 | — | — | — | — | — |
| 2009-04-03 | $9.91 | $10.15 | $9.71 | $10.11 | 25,100 | — | — | — | — | — |
| 2009-04-02 | $9.98 | $10.00 | $9.60 | $9.91 | 15,500 | — | — | — | — | — |
| 2009-04-01 | $9.54 | $9.80 | $9.50 | $9.75 | 15,700 | — | — | — | — | — |
| 2009-03-31 | $9.61 | $9.93 | $9.44 | $9.72 | 19,300 | — | — | — | — | — |
| 2009-03-30 | $9.22 | $9.51 | $9.22 | $9.50 | 12,400 | — | — | — | — | — |
| 2009-03-27 | $10.01 | $10.23 | $9.47 | $9.47 | 24,900 | — | — | — | — | — |
| 2009-03-26 | $10.25 | $10.25 | $9.91 | $10.25 | 14,800 | — | — | — | — | — |
| 2009-03-25 | $9.60 | $10.24 | $9.60 | $10.24 | 19,500 | — | — | — | — | — |
| 2009-03-24 | $9.86 | $10.19 | $9.48 | $9.52 | 11,900 | — | — | — | — | — |
| 2009-03-23 | $9.75 | $10.01 | $9.52 | $9.98 | 25,400 | — | — | — | — | — |
| 2009-03-20 | $9.53 | $9.82 | $9.52 | $9.56 | 21,100 | — | — | — | — | — |
| 2009-03-19 | $10.18 | $10.22 | $9.70 | $9.77 | 9,900 | — | — | — | — | — |
| 2009-03-18 | $9.74 | $9.99 | $9.63 | $9.99 | 8,800 | — | — | — | — | — |
| 2009-03-17 | $9.98 | $9.98 | $9.38 | $9.77 | 13,600 | — | — | — | — | — |
| 2009-03-16 | $9.97 | $9.99 | $9.35 | $9.39 | 7,800 | — | — | — | — | — |
| 2009-03-13 | $9.88 | $10.00 | $9.57 | $9.61 | 7,900 | — | — | — | — | — |
| 2009-03-12 | $9.30 | $9.85 | $9.30 | $9.85 | 16,300 | — | — | — | — | — |
| 2009-03-11 | $9.95 | $10.06 | $9.45 | $9.45 | 9,800 | — | — | — | — | — |
| 2009-03-10 | $9.48 | $9.80 | $9.32 | $9.79 | 16,400 | — | — | — | — | — |
| 2009-03-09 | $9.28 | $9.48 | $9.28 | $9.48 | 6,100 | — | — | — | — | — |
| 2009-03-06 | $9.24 | $9.45 | $9.15 | $9.45 | 15,800 | — | — | — | — | — |
| 2009-03-05 | $9.26 | $9.49 | $9.13 | $9.14 | 23,800 | — | — | — | — | — |
| 2009-03-04 | $9.43 | $9.90 | $9.35 | $9.45 | 12,000 | — | — | — | — | — |
| 2009-03-03 | $9.25 | $9.41 | $9.10 | $9.27 | 19,600 | — | — | — | — | — |
| 2009-03-02 | $9.37 | $9.90 | $9.37 | $9.61 | 14,000 | — | — | — | — | — |
| 2009-02-27 | $9.46 | $9.89 | $9.12 | $9.52 | 25,000 | — | — | — | — | — |
| 2009-02-26 | $9.42 | $9.94 | $9.10 | $9.46 | 24,800 | — | — | — | — | — |
| 2009-02-25 | $9.48 | $9.84 | $9.35 | $9.37 | 6,100 | — | — | — | — | — |
| 2009-02-24 | $9.20 | $9.52 | $9.00 | $9.52 | 15,800 | — | — | — | — | — |
| 2009-02-23 | $9.61 | $9.61 | $9.13 | $9.13 | 13,500 | — | — | — | — | — |
| 2009-02-20 | $9.19 | $9.55 | $9.15 | $9.55 | 43,400 | — | — | — | — | — |
| 2009-02-19 | $9.43 | $9.43 | $9.25 | $9.27 | 7,600 | — | — | — | — | — |
| 2009-02-18 | $9.48 | $9.48 | $9.25 | $9.27 | 12,200 | — | — | — | — | — |
| 2009-02-17 | $9.50 | $9.75 | $9.45 | $9.48 | 10,000 | — | — | — | — | — |
| 2009-02-13 | $9.11 | $9.75 | $9.11 | $9.71 | 10,600 | — | — | — | — | — |
| 2009-02-12 | $9.12 | $9.44 | $8.90 | $9.18 | 7,400 | — | — | — | — | — |
| 2009-02-11 | $9.29 | $9.47 | $8.60 | $9.32 | 39,300 | — | — | — | — | — |
| 2009-02-10 | $10.03 | $10.15 | $9.27 | $9.27 | 20,400 | — | — | — | — | — |
| 2009-02-09 | $9.95 | $10.24 | $9.95 | $10.13 | 6,400 | — | — | — | — | — |
| 2009-02-06 | $10.02 | $10.19 | $9.96 | $10.00 | 10,100 | — | — | — | — | — |
| 2009-02-05 | $9.85 | $10.21 | $9.85 | $10.02 | 7,400 | — | — | — | — | — |
| 2009-02-04 | $10.27 | $10.47 | $9.90 | $10.01 | 7,400 | — | — | — | — | — |
| 2009-02-03 | $10.14 | $10.48 | $10.14 | $10.24 | 21,200 | — | — | — | — | — |
| 2009-02-02 | $9.42 | $10.26 | $9.42 | $10.18 | 10,300 | — | — | — | — | — |
| 2009-01-30 | $10.05 | $10.37 | $9.54 | $9.54 | 24,800 | — | — | — | — | — |
| 2009-01-29 | $9.93 | $10.29 | $9.93 | $10.00 | 17,600 | — | — | — | — | — |
| 2009-01-28 | $9.71 | $10.29 | $9.67 | $10.04 | 16,000 | — | — | — | — | — |
| 2009-01-27 | $9.51 | $9.72 | $9.47 | $9.56 | 15,400 | — | — | — | — | — |
| 2009-01-26 | $9.46 | $9.59 | $9.40 | $9.51 | 16,400 | — | — | — | — | — |
| 2009-01-23 | $9.44 | $9.53 | $9.38 | $9.53 | 33,100 | — | — | — | — | — |
| 2009-01-22 | $9.43 | $9.64 | $9.30 | $9.30 | 11,800 | — | — | — | — | — |
| 2009-01-21 | $9.06 | $9.71 | $9.06 | $9.65 | 35,700 | — | — | — | — | — |
| 2009-01-20 | $9.08 | $9.32 | $8.84 | $8.93 | 26,000 | — | — | — | — | — |
| 2009-01-16 | $9.58 | $9.65 | $9.25 | $9.25 | 17,800 | — | — | — | — | — |
| 2009-01-15 | $9.51 | $9.62 | $8.90 | $9.44 | 22,900 | — | — | — | — | — |
| 2009-01-14 | $9.42 | $9.58 | $9.42 | $9.53 | 23,000 | — | — | — | — | — |
| 2009-01-13 | $9.75 | $9.75 | $9.34 | $9.61 | 17,900 | — | — | — | — | — |
| 2009-01-12 | $9.63 | $10.32 | $9.52 | $9.83 | 12,900 | — | — | — | — | — |
| 2009-01-09 | $9.46 | $9.75 | $9.31 | $9.65 | 32,000 | — | — | — | — | — |
| 2009-01-08 | $9.47 | $9.50 | $9.10 | $9.49 | 32,300 | — | — | — | — | — |
| 2009-01-07 | $9.37 | $9.47 | $9.12 | $9.46 | 38,100 | — | — | — | — | — |
| 2009-01-06 | $9.80 | $9.80 | $9.25 | $9.28 | 118,800 | — | — | — | — | — |
| 2009-01-05 | $9.92 | $10.06 | $9.55 | $9.86 | 8,600 | — | — | — | — | — |
| 2009-01-02 | $9.97 | $9.98 | $9.64 | $9.87 | 6,800 | — | — | — | — | — |
| 2008-12-31 | $9.62 | $10.02 | $9.51 | $10.02 | 32,500 | — | — | — | — | — |
| 2008-12-30 | $9.70 | $9.70 | $9.23 | $9.59 | 16,900 | — | — | — | — | — |
| 2008-12-29 | $9.55 | $10.00 | $9.04 | $9.65 | 25,300 | — | — | — | — | — |
| 2008-12-26 | $9.83 | $9.83 | $9.51 | $9.72 | 20,400 | — | — | — | — | — |
| 2008-12-24 | $9.59 | $9.61 | $9.46 | $9.46 | 7,800 | — | — | — | — | — |
| 2008-12-23 | $9.31 | $9.70 | $9.31 | $9.70 | 26,500 | — | — | — | — | — |
| 2008-12-22 | $8.85 | $9.51 | $8.78 | $9.27 | 26,100 | — | — | — | — | — |
| 2008-12-19 | $9.80 | $10.35 | $8.68 | $8.68 | 156,000 | — | — | — | — | — |
| 2008-12-18 | $10.16 | $10.20 | $9.38 | $9.60 | 34,100 | — | — | — | — | — |
| 2008-12-17 | $9.80 | $10.19 | $9.77 | $9.95 | 22,400 | — | — | — | — | — |
| 2008-12-16 | $9.52 | $9.89 | $9.50 | $9.85 | 23,000 | — | — | — | — | — |
| 2008-12-15 | $8.99 | $9.86 | $8.99 | $9.44 | 26,900 | — | — | — | — | — |
| 2008-12-12 | $8.60 | $8.87 | $8.50 | $8.84 | 27,800 | — | — | — | — | — |
| 2008-12-11 | $8.85 | $8.87 | $8.69 | $8.79 | 18,400 | — | — | — | — | — |
| 2008-12-10 | $8.90 | $8.97 | $8.75 | $8.92 | 20,600 | — | — | — | — | — |
| 2008-12-09 | $8.80 | $8.93 | $8.77 | $8.88 | 15,500 | — | — | — | — | — |
| 2008-12-08 | $8.97 | $8.97 | $8.81 | $8.92 | 41,100 | — | — | — | — | — |
| 2008-12-05 | $8.26 | $8.86 | $8.09 | $8.79 | 41,500 | — | — | — | — | — |
| 2008-12-04 | $8.57 | $8.62 | $8.31 | $8.31 | 20,200 | — | — | — | — | — |
| 2008-12-03 | $8.35 | $8.71 | $8.35 | $8.63 | 31,100 | — | — | — | — | — |
| 2008-12-02 | $8.24 | $8.57 | $8.01 | $8.50 | 26,200 | — | — | — | — | — |
| 2008-12-01 | $8.64 | $8.64 | $7.93 | $8.22 | 57,800 | — | — | — | — | — |
| 2008-11-28 | $8.40 | $9.00 | $8.40 | $9.00 | 21,800 | — | — | — | — | — |
| 2008-11-26 | $8.45 | $8.63 | $8.30 | $8.62 | 25,800 | — | — | — | — | — |
| 2008-11-25 | $8.76 | $8.94 | $8.33 | $8.54 | 44,400 | — | — | — | — | — |
| 2008-11-24 | $8.82 | $9.00 | $8.25 | $8.78 | 21,000 | — | — | — | — | — |
| 2008-11-21 | $9.00 | $9.00 | $7.95 | $8.61 | 74,600 | — | — | — | — | — |
| 2008-11-20 | $9.10 | $9.10 | $8.55 | $8.78 | 40,700 | — | — | — | — | — |
| 2008-11-19 | $9.25 | $9.39 | $9.20 | $9.25 | 22,700 | — | — | — | — | — |
| 2008-11-18 | $9.50 | $9.50 | $8.75 | $9.37 | 79,200 | — | — | — | — | — |
| 2008-11-17 | $9.65 | $9.98 | $9.61 | $9.61 | 19,300 | — | — | — | — | — |
| 2008-11-14 | $9.65 | $9.82 | $9.60 | $9.65 | 20,500 | — | — | — | — | — |
| 2008-11-13 | $9.86 | $9.86 | $9.58 | $9.83 | 36,700 | — | — | — | — | — |
| 2008-11-12 | $9.64 | $9.90 | $9.35 | $9.73 | 43,300 | — | — | — | — | — |
| 2008-11-11 | $9.80 | $10.18 | $9.55 | $9.85 | 27,800 | — | — | — | — | — |
| 2008-11-10 | $10.25 | $10.25 | $9.61 | $9.91 | 44,700 | — | — | — | — | — |
| 2008-11-07 | $10.13 | $10.29 | $9.96 | $10.09 | 25,900 | — | — | — | — | — |
| 2008-11-06 | $9.99 | $10.42 | $9.55 | $10.00 | 34,100 | — | — | — | — | — |
| 2008-11-05 | $10.61 | $10.63 | $9.94 | $9.99 | 62,100 | — | — | — | — | — |
| 2008-11-04 | $10.37 | $10.82 | $9.50 | $10.68 | 55,500 | — | — | — | — | — |
| 2008-11-03 | $10.20 | $10.20 | $9.40 | $10.00 | 53,400 | — | — | — | — | — |
| 2008-10-31 | $9.55 | $10.38 | $9.42 | $10.00 | 60,500 | — | — | — | — | — |
| 2008-10-30 | $9.50 | $9.83 | $9.05 | $9.64 | 97,600 | — | — | — | — | — |
| 2008-10-29 | $8.75 | $9.50 | $8.55 | $9.41 | 120,400 | — | — | — | — | — |
| 2008-10-28 | $8.70 | $8.85 | $8.35 | $8.75 | 124,000 | — | — | — | — | — |
| 2008-10-27 | $8.80 | $9.23 | $8.50 | $8.51 | 167,200 | — | — | — | — | — |
| 2008-10-24 | $8.78 | $9.39 | $8.66 | $9.00 | 134,600 | — | — | — | — | — |
| 2008-10-23 | $9.30 | $9.30 | $8.90 | $9.26 | 152,700 | — | — | — | — | — |
| 2008-10-22 | $9.48 | $9.48 | $9.05 | $9.30 | 214,200 | — | — | — | — | — |
| 2008-10-21 | $9.56 | $9.80 | $9.10 | $9.46 | 172,300 | — | — | — | — | — |
| 2008-10-20 | $9.50 | $10.00 | $9.20 | $9.80 | 56,100 | — | — | — | — | — |
| 2008-10-17 | $11.50 | $11.50 | $8.91 | $9.45 | 234,100 | — | — | — | — | — |
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.