Enova International Inc ENVA
+543.7%vs Day 1Spinoff of Cash America International Inc (CSH) · Classic Spinoff · Spun Nov 13, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 13, 2014 |
| Days since spinoff | 4337 days · 4334 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 13, 2016 |
| Parent | Cash America International Inc (CSH) |
| Day-1 reaction | |
| Day 1 open | $31.57 |
| Day 1 return (open→close) | -14.6% |
| Day 1 price (close) | $26.95 |
| Day 1 range | $26.95 – $32.10 +19.1% spread |
| Day 1 low held? | Breached after 1 session to -82.8% below |
| Price levels | |
| Post-spin low (closing) | $4.97 on Jan 19, 2016 · 432 days post-spin |
| Lowest traded | $4.64 on Jan 15, 2016 · 428 days post-spin |
| Current price (Sep 25, 2026) | $173.48 |
| Returns | |
| Return vs Day 1 (close) | +543.7% |
| — range by day 1 entry theoretical bounds | +440.4% to +543.7% |
| Return vs post-spin low | +3390.5% |
| First-quarter return (≈90d) | -18.4% |
| 1-year return | -70.2% |
| 3-year return | -47.5% |
| 5-year return | -11.2% |
| Annualized return (CAGR) | +17.0% |
| Versus benchmarks | |
| S&P 500 over same window | +366.3% |
| Annualized excess vs S&P | +3.1% |
| Risk & recovery | |
| Max drawdown | -81.6% |
| Days to recover Day 1 | 1261 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 24,885,756 |
| Treasury shares repurchased and held · Jun 30, 2026 | 22,984,795 |
| Diluted average shares the EPS denominator | 26,274,000 |
| Free float | 23,809,565 96% of shares outstanding |
| Held by institutions | 98% insiders 4.5% |
| Share count trend Jun 2025 → Jun 2026 | -0.7% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $63M |
| Normal volume baseline | 166,700 shares · now 1.76x |
| Day 1 volume | 3.6x normal · first week 4.0x |
| Decay | half in 21 sessions · normal by 26 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $172.47 | $174.82 | $171.05 | $173.48 | 210,600 | 23,809,565 | 0.85% | $4.32B | — | — |
| 2026-09-24 | $170.39 | $173.40 | $170.15 | $171.90 | 479,600 | 23,809,565 | 1.93% | $4.28B | — | — |
| 2026-09-23 | $167.51 | $170.74 | $166.51 | $168.37 | 294,800 | 23,809,565 | 1.18% | $4.19B | — | — |
| 2026-09-22 | $174.78 | $175.16 | $167.01 | $168.98 | 362,000 | 23,809,565 | 1.45% | $4.21B | — | — |
| 2026-09-21 | $176.45 | $176.89 | $170.93 | $171.36 | 451,900 | 23,809,565 | 1.82% | $4.26B | — | — |
| 2026-09-18 | $179.06 | $179.06 | $174.03 | $174.72 | 526,400 | 23,809,565 | 2.12% | $4.35B | — | — |
| 2026-09-17 | $174.55 | $180.00 | $173.62 | $179.06 | 717,400 | 23,809,565 | 2.88% | $4.46B | — | — |
| 2026-09-16 | $173.01 | $177.03 | $170.52 | $172.14 | 558,200 | 23,809,565 | 2.24% | $4.28B | — | — |
| 2026-09-15 | $176.22 | $179.00 | $167.85 | $173.61 | 1,844,200 | 23,809,565 | 7.41% | $4.32B | — | — |
| 2026-09-14 | $222.52 | $226.95 | $222.52 | $226.72 | 198,800 | 23,809,565 | 0.80% | $5.64B | — | — |
| 2026-09-11 | $226.48 | $228.06 | $221.33 | $223.48 | 212,700 | 23,809,565 | 0.85% | $5.56B | — | — |
| 2026-09-10 | $222.84 | $225.20 | $220.41 | $223.06 | 221,200 | 23,809,565 | 0.89% | $5.55B | — | — |
| 2026-09-09 | $225.00 | $225.74 | $222.36 | $224.03 | 191,000 | 23,809,565 | 0.77% | $5.58B | — | — |
| 2026-09-08 | $227.40 | $228.49 | $224.84 | $225.79 | 174,700 | 23,809,565 | 0.70% | $5.62B | — | — |
| 2026-09-04 | $230.27 | $235.82 | $230.27 | $230.58 | 146,200 | 23,809,565 | 0.59% | $5.74B | — | — |
| 2026-09-03 | $228.00 | $234.84 | $227.09 | $233.17 | 276,700 | 23,809,565 | 1.11% | $5.80B | — | — |
| 2026-09-02 | $223.41 | $230.00 | $223.00 | $226.89 | 483,100 | 23,809,565 | 1.94% | $5.65B | — | — |
| 2026-09-01 | $226.50 | $227.49 | $220.97 | $221.14 | 397,000 | 23,809,565 | 1.60% | $5.50B | — | — |
| 2026-08-31 | $231.00 | $233.92 | $226.43 | $226.72 | 290,800 | 23,809,565 | 1.17% | $5.64B | — | — |
| 2026-08-28 | $237.31 | $240.32 | $232.27 | $232.72 | 210,500 | 23,809,565 | 0.85% | $5.79B | — | — |
| 2026-08-27 | $235.00 | $240.52 | $233.45 | $237.30 | 164,300 | 23,809,565 | 0.66% | $5.91B | — | — |
| 2026-08-26 | $244.14 | $245.49 | $236.09 | $236.62 | 231,700 | 23,809,565 | 0.93% | $5.89B | — | — |
| 2026-08-25 | $251.20 | $251.54 | $241.46 | $243.39 | 213,100 | 23,809,565 | 0.86% | $6.06B | — | — |
| 2026-08-24 | $242.17 | $249.82 | $242.00 | $247.66 | 210,100 | 23,809,565 | 0.84% | $6.16B | — | — |
| 2026-08-21 | $239.32 | $246.49 | $239.32 | $242.93 | 344,600 | 23,809,565 | 1.38% | $6.05B | — | — |
| 2026-08-20 | $252.51 | $253.82 | $233.57 | $237.39 | 633,300 | 23,809,565 | 2.54% | $5.91B | — | — |
| 2026-08-19 | $262.28 | $264.69 | $254.26 | $254.38 | 219,800 | 23,809,565 | 0.88% | $6.33B | — | — |
| 2026-08-18 | $261.21 | $266.01 | $260.78 | $262.00 | 240,700 | 23,809,565 | 0.97% | $6.52B | — | — |
| 2026-08-17 | $264.20 | $265.73 | $260.90 | $263.91 | 324,300 | 23,809,565 | 1.30% | $6.57B | — | — |
| 2026-08-14 | $264.00 | $267.45 | $262.20 | $265.45 | 193,100 | — | 0.78% | $6.61B | — | — |
| 2026-08-13 | $262.15 | $264.97 | $259.52 | $261.92 | 252,100 | — | 1.01% | $6.52B | — | — |
| 2026-08-12 | $259.33 | $262.44 | $257.69 | $260.40 | 159,500 | — | 0.64% | $6.48B | — | — |
| 2026-08-11 | $253.98 | $259.70 | $252.20 | $257.12 | 231,400 | — | 0.93% | $6.40B | — | — |
| 2026-08-10 | $251.81 | $256.21 | $246.05 | $252.55 | 234,600 | — | 0.94% | $6.28B | — | — |
| 2026-08-07 | $255.00 | $256.50 | $250.01 | $252.64 | 306,800 | — | 1.23% | $6.29B | — | — |
| 2026-08-06 | $262.28 | $263.17 | $255.65 | $255.96 | 310,700 | — | 1.25% | $6.37B | — | — |
| 2026-08-05 | $258.50 | $265.54 | $258.50 | $263.02 | 226,800 | — | 0.91% | $6.55B | — | — |
| 2026-08-04 | $259.02 | $262.04 | $255.31 | $257.79 | 358,800 | — | 1.44% | $6.42B | — | — |
| 2026-08-03 | $255.75 | $262.20 | $255.00 | $258.57 | 247,500 | — | 0.99% | $6.43B | — | — |
| 2026-07-31 | $257.49 | $260.79 | $251.02 | $254.14 | 294,000 | — | 1.18% | $6.32B | — | — |
| 2026-07-30 | $248.67 | $256.26 | $243.85 | $253.35 | 293,400 | — | 1.18% | $6.30B | — | — |
| 2026-07-29 | $245.23 | $250.51 | $243.63 | $244.71 | 537,600 | — | 2.16% | $6.09B | — | — |
| 2026-07-28 | $253.09 | $253.49 | $243.28 | $249.04 | 306,100 | — | 1.23% | $6.20B | — | — |
| 2026-07-27 | $239.76 | $252.71 | $239.66 | $251.96 | 696,200 | — | 2.80% | $6.27B | — | — |
| 2026-07-24 | $231.28 | $242.23 | $225.28 | $237.27 | 858,700 | — | 3.45% | $5.90B | — | — |
| 2026-07-23 | $220.00 | $221.31 | $214.62 | $217.80 | 466,900 | — | 1.88% | $5.42B | — | — |
| 2026-07-22 | $224.49 | $226.63 | $220.45 | $222.49 | 338,100 | — | 1.36% | $5.54B | — | — |
| 2026-07-21 | $232.85 | $233.35 | $227.70 | $228.46 | 294,800 | — | 1.18% | $5.69B | — | — |
| 2026-07-20 | $233.45 | $235.83 | $230.24 | $230.45 | 243,400 | — | 0.98% | $5.73B | — | — |
| 2026-07-17 | $230.10 | $236.19 | $227.76 | $232.52 | 245,100 | — | 0.98% | $5.79B | — | — |
| 2026-07-16 | $235.42 | $238.94 | $233.62 | $235.53 | 411,200 | — | 1.65% | $5.86B | — | — |
| 2026-07-15 | $231.00 | $236.05 | $225.64 | $235.66 | 361,500 | — | 1.45% | $5.86B | — | — |
| 2026-07-14 | $233.30 | $240.00 | $229.90 | $230.64 | 413,300 | — | 1.66% | $5.74B | — | — |
| 2026-07-13 | $237.98 | $239.98 | $231.99 | $232.01 | 304,000 | — | 1.22% | $5.77B | — | — |
| 2026-07-10 | $237.00 | $242.61 | $236.27 | $238.09 | 262,800 | — | 1.06% | $5.93B | — | — |
| 2026-07-09 | $226.46 | $236.55 | $226.46 | $236.40 | 212,400 | — | 0.85% | $5.88B | — | — |
| 2026-07-08 | $237.00 | $237.00 | $220.13 | $224.90 | 459,500 | — | 1.85% | $5.60B | — | — |
| 2026-07-07 | $237.53 | $239.74 | $234.09 | $237.00 | 247,300 | — | 0.99% | $5.90B | — | — |
| 2026-07-06 | $235.00 | $238.75 | $231.31 | $234.78 | 294,400 | — | 1.18% | $5.84B | — | — |
| 2026-07-02 | $242.26 | $244.13 | $230.61 | $235.19 | 665,300 | — | 2.67% | $5.85B | — | — |
| 2026-07-01 | $240.06 | $246.38 | $236.00 | $242.18 | 435,300 | — | 1.75% | $6.03B | — | — |
| 2026-06-30 | $237.00 | $242.93 | $237.00 | $240.73 | 670,400 | — | 2.69% | $5.99B | — | — |
| 2026-06-29 | $228.25 | $236.29 | $225.46 | $235.67 | 496,000 | — | 1.99% | $5.87B | — | — |
| 2026-06-26 | $223.63 | $231.06 | $221.24 | $231.04 | 1,136,000 | — | 4.56% | $5.76B | — | — |
| 2026-06-25 | $217.04 | $224.95 | $216.51 | $221.38 | 383,700 | — | 1.54% | $5.52B | — | — |
| 2026-06-24 | $210.89 | $217.70 | $210.89 | $216.58 | 514,100 | — | 2.06% | $5.40B | — | — |
| 2026-06-23 | $203.42 | $211.40 | $198.43 | $210.99 | 330,100 | — | 1.32% | $5.26B | — | — |
| 2026-06-22 | $203.00 | $206.19 | $202.60 | $204.74 | 315,900 | — | 1.27% | $5.10B | — | — |
| 2026-06-18 | $199.36 | $204.06 | $198.18 | $202.55 | 523,300 | — | 2.10% | $5.05B | — | — |
| 2026-06-17 | $193.85 | $202.76 | $193.85 | $197.30 | 735,400 | — | 2.95% | $4.92B | — | — |
| 2026-06-16 | $190.82 | $193.93 | $185.69 | $193.80 | 583,000 | — | 2.34% | $4.83B | — | — |
| 2026-06-15 | $190.28 | $193.00 | $187.57 | $189.16 | 356,900 | — | 1.43% | $4.71B | — | — |
| 2026-06-12 | $192.51 | $193.54 | $188.69 | $189.33 | 533,600 | — | 2.14% | $4.72B | — | — |
| 2026-06-11 | $181.78 | $191.22 | $179.03 | $189.59 | 566,000 | — | 2.27% | $4.72B | — | — |
| 2026-06-10 | $179.59 | $182.97 | $177.52 | $179.92 | 419,700 | — | 1.68% | $4.48B | — | — |
| 2026-06-09 | $173.00 | $181.00 | $173.00 | $179.41 | 373,400 | — | 1.50% | $4.47B | — | — |
| 2026-06-08 | $170.59 | $173.55 | $169.19 | $171.54 | 163,000 | — | 0.65% | $4.27B | — | — |
| 2026-06-05 | $169.03 | $170.76 | $166.90 | $168.82 | 177,300 | — | 0.71% | $4.21B | — | — |
| 2026-06-04 | $160.97 | $168.26 | $160.97 | $167.86 | 232,800 | — | 0.93% | $4.18B | — | — |
| 2026-06-03 | $161.38 | $163.29 | $158.90 | $158.90 | 198,600 | — | 0.80% | $3.96B | — | — |
| 2026-06-02 | $163.70 | $166.43 | $163.03 | $163.57 | 145,900 | — | 0.59% | $4.08B | — | — |
| 2026-06-01 | $160.12 | $164.99 | $158.38 | $164.33 | 250,600 | — | 1.01% | $4.10B | — | — |
| 2026-05-29 | $159.48 | $162.62 | $157.74 | $161.51 | 189,000 | — | 0.76% | $4.02B | — | — |
| 2026-05-28 | $159.24 | $161.57 | $157.69 | $158.90 | 108,000 | — | 0.43% | $3.96B | — | — |
| 2026-05-27 | $160.19 | $164.24 | $159.60 | $161.26 | 242,800 | — | 0.97% | $4.02B | — | — |
| 2026-05-26 | $158.46 | $162.86 | $158.46 | $159.05 | 134,600 | — | 0.54% | $3.96B | — | — |
| 2026-05-22 | $161.24 | $161.24 | $157.39 | $157.51 | 164,000 | — | 0.66% | $3.93B | — | — |
| 2026-05-21 | $161.91 | $163.10 | $158.04 | $160.91 | 181,500 | — | 0.73% | $4.01B | — | — |
| 2026-05-20 | $161.67 | $164.60 | $160.17 | $164.59 | 135,800 | — | 0.54% | $4.10B | — | — |
| 2026-05-19 | $165.09 | $166.87 | $159.61 | $160.71 | 173,400 | — | 0.70% | $4.00B | — | — |
| 2026-05-18 | $165.23 | $168.49 | $163.73 | $165.31 | 150,800 | — | 0.61% | $4.12B | — | — |
| 2026-05-15 | $166.25 | $166.57 | $163.85 | $164.02 | 112,800 | — | 0.45% | $4.09B | — | — |
| 2026-05-14 | $165.32 | $168.00 | $163.65 | $166.79 | 133,800 | — | 0.54% | $4.16B | — | — |
| 2026-05-13 | $166.38 | $167.39 | $163.20 | $163.24 | 192,800 | — | 0.77% | $4.07B | — | — |
| 2026-05-12 | $168.57 | $168.57 | $165.60 | $166.88 | 151,100 | — | 0.61% | $4.16B | — | — |
| 2026-05-11 | $174.46 | $174.79 | $168.46 | $168.90 | 240,600 | — | 0.97% | $4.21B | — | — |
| 2026-05-08 | $173.61 | $175.38 | $170.34 | $174.90 | 180,600 | — | 0.72% | $4.36B | — | — |
| 2026-05-07 | $173.17 | $175.90 | $171.47 | $172.50 | 309,600 | — | 1.24% | $4.30B | — | — |
| 2026-05-06 | $171.81 | $174.33 | $170.03 | $172.57 | 234,400 | — | 0.94% | $4.30B | — | — |
| 2026-05-05 | $164.25 | $169.98 | $164.13 | $169.28 | 249,800 | — | 1.00% | $4.22B | — | — |
| 2026-05-04 | $170.99 | $171.59 | $161.84 | $163.91 | 691,300 | — | 2.77% | $4.08B | — | — |
| 2026-05-01 | $170.80 | $171.14 | $164.31 | $170.93 | 181,100 | — | 0.73% | $4.26B | — | — |
| 2026-04-30 | $167.06 | $170.11 | $166.52 | $169.41 | 178,300 | — | 0.72% | $4.22B | — | — |
| 2026-04-29 | $171.77 | $172.00 | $168.45 | $168.58 | 249,400 | — | 1.00% | $4.20B | — | — |
| 2026-04-28 | $173.60 | $176.02 | $170.00 | $172.53 | 380,100 | — | 1.53% | $4.30B | — | — |
| 2026-04-27 | $166.64 | $173.77 | $164.53 | $173.60 | 376,400 | — | 1.51% | $4.33B | — | — |
| 2026-04-24 | $171.72 | $174.29 | $165.00 | $166.65 | 370,900 | — | 1.49% | $4.15B | — | — |
| 2026-04-23 | $169.86 | $171.75 | $163.00 | $169.42 | 351,300 | — | 1.41% | $4.22B | — | — |
| 2026-04-22 | $164.58 | $168.35 | $163.98 | $168.06 | 269,800 | — | 1.08% | $4.19B | — | — |
| 2026-04-21 | $165.17 | $168.09 | $162.40 | $163.49 | 238,800 | — | 0.96% | $4.07B | — | — |
| 2026-04-20 | $161.84 | $166.04 | $161.70 | $165.23 | 171,100 | — | 0.69% | $4.12B | — | — |
| 2026-04-17 | $160.07 | $165.67 | $160.07 | $162.81 | 212,300 | — | 0.85% | $4.06B | — | — |
| 2026-04-16 | $156.09 | $158.83 | $155.92 | $156.11 | 208,400 | — | 0.84% | $3.89B | — | — |
| 2026-04-15 | $154.00 | $156.65 | $153.75 | $156.22 | 189,600 | — | 0.76% | $3.89B | — | — |
| 2026-04-14 | $151.48 | $155.36 | $151.00 | $153.84 | 242,900 | — | 0.97% | $3.83B | — | — |
| 2026-04-13 | $143.56 | $150.81 | $143.56 | $150.71 | 230,900 | — | 0.93% | $3.76B | — | — |
| 2026-04-10 | $144.72 | $145.57 | $142.65 | $144.95 | 95,200 | — | 0.38% | $3.61B | — | — |
| 2026-04-09 | $145.42 | $147.10 | $144.18 | $145.05 | 178,300 | — | 0.72% | $3.61B | — | — |
| 2026-04-08 | $146.50 | $149.11 | $143.46 | $147.42 | 297,800 | — | 1.20% | $3.67B | — | — |
| 2026-04-07 | $138.33 | $140.34 | $137.82 | $139.78 | 128,800 | — | 0.52% | $3.48B | — | — |
| 2026-04-06 | $136.44 | $138.83 | $136.37 | $138.77 | 135,100 | — | 0.54% | $3.46B | — | — |
| 2026-04-02 | $133.68 | $138.74 | $133.17 | $136.88 | 158,100 | — | 0.63% | $3.41B | — | — |
| 2026-04-01 | $137.61 | $138.50 | $133.85 | $136.89 | 162,700 | — | 0.65% | $3.41B | — | — |
| 2026-03-31 | $133.74 | $136.55 | $131.64 | $135.83 | 234,900 | — | 0.94% | $3.38B | — | — |
| 2026-03-30 | $130.51 | $132.19 | $129.42 | $131.26 | 239,300 | — | 0.97% | $3.24B | — | — |
| 2026-03-27 | $132.93 | $134.41 | $129.25 | $129.71 | 357,000 | — | 1.44% | $3.21B | — | — |
| 2026-03-26 | $135.54 | $137.12 | $132.70 | $134.00 | 223,200 | — | 0.90% | $3.31B | — | — |
| 2026-03-25 | $138.82 | $140.36 | $134.52 | $136.66 | 172,500 | — | 0.70% | $3.38B | — | — |
| 2026-03-24 | $136.20 | $138.80 | $135.15 | $137.38 | 135,000 | — | 0.55% | $3.40B | — | — |
| 2026-03-23 | $139.13 | $141.09 | $135.36 | $137.34 | 232,800 | — | 0.94% | $3.39B | — | — |
| 2026-03-20 | $137.75 | $138.26 | $133.63 | $134.99 | 485,400 | — | 1.96% | $3.34B | — | — |
| 2026-03-19 | $135.97 | $138.50 | $134.95 | $136.97 | 140,900 | — | 0.57% | $3.39B | — | — |
| 2026-03-18 | $136.32 | $138.90 | $136.32 | $136.64 | 174,800 | — | 0.71% | $3.38B | — | — |
| 2026-03-17 | $136.02 | $139.26 | $135.02 | $137.21 | 139,200 | — | 0.56% | $3.39B | — | — |
| 2026-03-16 | $136.46 | $137.00 | $132.68 | $134.08 | 191,500 | — | 0.77% | $3.31B | — | — |
| 2026-03-13 | $136.31 | $137.32 | $133.41 | $134.11 | 211,300 | — | 0.85% | $3.31B | — | — |
| 2026-03-12 | $135.38 | $137.00 | $134.33 | $135.41 | 290,900 | — | 1.18% | $3.35B | — | — |
| 2026-03-11 | $138.38 | $139.80 | $136.04 | $139.45 | 275,800 | — | 1.12% | $3.45B | — | — |
| 2026-03-10 | $138.49 | $140.95 | $136.08 | $139.09 | 233,600 | — | 0.95% | $3.44B | — | — |
| 2026-03-09 | $135.59 | $140.72 | $133.05 | $138.91 | 279,300 | — | 1.13% | $3.43B | — | — |
| 2026-03-06 | $138.45 | $139.25 | $133.63 | $137.58 | 170,100 | — | 0.69% | $3.40B | — | — |
| 2026-03-05 | $143.00 | $146.25 | $140.30 | $142.01 | 224,200 | — | 0.91% | $3.51B | — | — |
| 2026-03-04 | $142.13 | $145.81 | $139.96 | $144.94 | 262,600 | — | 1.06% | $3.58B | — | — |
| 2026-03-03 | $137.44 | $142.05 | $135.66 | $141.43 | 229,200 | — | 0.93% | $3.50B | — | — |
| 2026-03-02 | $135.73 | $142.71 | $135.66 | $141.59 | 254,900 | — | 1.03% | $3.50B | — | — |
| 2026-02-27 | $145.00 | $146.46 | $136.92 | $139.05 | 357,500 | — | 1.45% | $3.44B | — | — |
| 2026-02-26 | $145.84 | $149.49 | $145.84 | $148.36 | 280,000 | — | 1.13% | $3.67B | — | — |
| 2026-02-25 | $139.29 | $144.91 | $137.81 | $144.43 | 234,200 | — | 0.95% | $3.57B | — | — |
| 2026-02-24 | $136.03 | $139.10 | $135.80 | $138.00 | 238,200 | — | 0.96% | $3.41B | — | — |
| 2026-02-23 | $144.74 | $144.74 | $135.44 | $136.24 | 372,800 | — | 1.51% | $3.37B | — | — |
| 2026-02-20 | $145.00 | $147.68 | $142.89 | $145.33 | 320,500 | — | 1.30% | $3.59B | — | — |
| 2026-02-19 | $147.76 | $148.45 | $143.02 | $145.03 | 387,500 | — | 1.57% | $3.58B | — | — |
| 2026-02-18 | $149.48 | $151.22 | $146.70 | $149.07 | 286,000 | — | 1.16% | $3.68B | — | — |
| 2026-02-17 | $149.95 | $152.65 | $147.37 | $148.36 | 322,400 | — | 1.30% | $3.67B | — | — |
| 2026-02-13 | $148.88 | $150.80 | $146.51 | $149.12 | 202,100 | — | 0.82% | $3.69B | — | — |
| 2026-02-12 | $153.45 | $156.00 | $145.08 | $148.44 | 455,900 | — | 1.84% | $3.67B | — | — |
| 2026-02-11 | $158.50 | $158.98 | $151.12 | $152.49 | 266,800 | — | 1.08% | $3.77B | — | — |
| 2026-02-10 | $158.09 | $161.24 | $155.44 | $157.79 | 206,200 | — | 0.83% | $3.90B | — | — |
| 2026-02-09 | $162.71 | $163.94 | $158.59 | $158.74 | 213,900 | — | 0.87% | $3.92B | — | — |
| 2026-02-06 | $162.52 | $164.96 | $160.89 | $161.10 | 243,900 | — | 0.99% | $3.98B | — | — |
| 2026-02-05 | $155.27 | $162.22 | $153.01 | $159.78 | 452,300 | — | 1.83% | $3.95B | — | — |
| 2026-02-04 | $159.10 | $161.20 | $152.38 | $155.72 | 679,200 | — | 2.75% | $3.85B | — | — |
| 2026-02-03 | $174.42 | $176.68 | $157.39 | $159.07 | 806,400 | — | 3.26% | $3.93B | — | — |
| 2026-02-02 | $163.08 | $173.39 | $160.00 | $172.37 | 899,000 | — | 3.64% | $4.26B | — | — |
| 2026-01-30 | $163.16 | $166.75 | $163.01 | $165.17 | 836,300 | — | 3.38% | $4.08B | — | — |
| 2026-01-29 | $161.30 | $165.29 | $160.56 | $165.10 | 305,700 | — | 1.24% | $4.08B | — | — |
| 2026-01-28 | $157.63 | $163.47 | $153.70 | $159.26 | 636,500 | — | 2.58% | $3.94B | — | — |
| 2026-01-27 | $158.36 | $158.74 | $155.41 | $157.70 | 383,200 | — | 1.55% | $3.90B | — | — |
| 2026-01-26 | $158.67 | $159.15 | $156.42 | $158.55 | 248,600 | — | 1.01% | $3.92B | — | — |
| 2026-01-23 | $159.56 | $161.05 | $157.03 | $157.55 | 228,500 | — | 0.92% | $3.89B | — | — |
| 2026-01-22 | $160.11 | $164.00 | $159.75 | $160.68 | 206,700 | — | 0.84% | $3.97B | — | — |
| 2026-01-21 | $154.89 | $158.96 | $154.71 | $158.17 | 332,100 | — | 1.34% | $3.91B | — | — |
| 2026-01-20 | $152.94 | $157.96 | $151.28 | $153.39 | 276,700 | — | 1.12% | $3.79B | — | — |
| 2026-01-16 | $156.00 | $159.06 | $155.60 | $156.87 | 263,000 | — | 1.06% | $3.88B | — | — |
| 2026-01-15 | $160.00 | $162.43 | $154.04 | $155.23 | 412,800 | — | 1.67% | $3.84B | — | — |
| 2026-01-14 | $157.04 | $160.34 | $155.86 | $159.90 | 259,700 | — | 1.05% | $3.95B | — | — |
| 2026-01-13 | $159.13 | $159.13 | $156.23 | $157.66 | 253,800 | — | 1.03% | $3.90B | — | — |
| 2026-01-12 | $158.44 | $159.74 | $155.58 | $158.24 | 209,100 | — | 0.85% | $3.91B | — | — |
| 2026-01-09 | $166.00 | $166.76 | $161.04 | $161.60 | 170,200 | — | 0.69% | $3.99B | — | — |
| 2026-01-08 | $164.57 | $166.26 | $164.16 | $164.83 | 175,100 | — | 0.71% | $4.07B | — | — |
| 2026-01-07 | $162.50 | $164.61 | $159.78 | $163.30 | 302,200 | — | 1.22% | $4.04B | — | — |
| 2026-01-06 | $161.40 | $163.04 | $159.40 | $161.74 | 370,100 | — | 1.50% | $4.00B | — | — |
| 2026-01-05 | $160.17 | $166.07 | $160.17 | $162.36 | 365,700 | — | 1.48% | $4.01B | — | — |
| 2026-01-02 | $158.00 | $162.78 | $155.60 | $161.96 | 297,600 | — | 1.20% | $4.00B | — | — |
| 2025-12-31 | $159.60 | $160.68 | $156.41 | $157.20 | 292,700 | — | 1.18% | $3.89B | — | — |
| 2025-12-30 | $163.91 | $164.41 | $159.38 | $159.46 | 191,600 | — | 0.77% | $3.97B | — | — |
| 2025-12-29 | $164.73 | $165.32 | $161.83 | $162.86 | 124,900 | — | 0.50% | $4.05B | — | — |
| 2025-12-26 | $164.86 | $165.63 | $163.88 | $164.84 | 92,800 | — | 0.37% | $4.10B | — | — |
| 2025-12-24 | $162.71 | $164.93 | $162.58 | $164.67 | 58,600 | — | 0.24% | $4.10B | — | — |
| 2025-12-23 | $164.52 | $166.52 | $162.06 | $163.14 | 205,000 | — | 0.82% | $4.06B | — | — |
| 2025-12-22 | $163.78 | $167.16 | $162.41 | $164.85 | 240,500 | — | 0.97% | $4.10B | — | — |
| 2025-12-19 | $164.43 | $166.12 | $162.00 | $163.85 | 494,000 | — | 1.99% | $4.08B | — | — |
| 2025-12-18 | $164.03 | $168.68 | $163.81 | $164.31 | 353,600 | — | 1.42% | $4.09B | — | — |
| 2025-12-17 | $159.93 | $166.00 | $159.93 | $163.74 | 450,800 | — | 1.81% | $4.07B | — | — |
| 2025-12-16 | $161.74 | $163.00 | $158.18 | $158.34 | 446,300 | — | 1.79% | $3.94B | — | — |
| 2025-12-15 | $162.12 | $166.55 | $159.73 | $160.43 | 545,600 | — | 2.19% | $3.99B | — | — |
| 2025-12-12 | $160.28 | $164.42 | $159.11 | $162.72 | 597,400 | — | 2.40% | $4.05B | — | — |
| 2025-12-11 | $142.68 | $161.29 | $142.48 | $157.92 | 751,600 | — | 3.02% | $3.93B | — | — |
| 2025-12-10 | $138.01 | $142.43 | $136.00 | $141.40 | 272,300 | — | 1.09% | $3.52B | — | — |
| 2025-12-09 | $135.91 | $137.99 | $135.61 | $137.14 | 163,100 | — | 0.66% | $3.41B | — | — |
| 2025-12-08 | $136.02 | $136.54 | $134.00 | $135.91 | 148,100 | — | 0.60% | $3.38B | — | — |
| 2025-12-05 | $135.61 | $136.51 | $134.68 | $135.38 | 199,700 | — | 0.80% | $3.37B | — | — |
| 2025-12-04 | $135.06 | $136.41 | $134.40 | $136.16 | 239,700 | — | 0.96% | $3.39B | — | — |
| 2025-12-03 | $131.40 | $135.78 | $131.40 | $135.40 | 192,800 | — | 0.77% | $3.37B | — | — |
| 2025-12-02 | $131.60 | $131.60 | $129.55 | $130.89 | 157,000 | — | 0.63% | $3.26B | — | — |
| 2025-12-01 | $130.47 | $132.15 | $129.28 | $130.19 | 159,300 | — | 0.64% | $3.24B | — | — |
| 2025-11-28 | $131.00 | $132.00 | $130.60 | $131.09 | 61,900 | — | 0.25% | $3.26B | — | — |
| 2025-11-26 | $129.92 | $132.60 | $129.92 | $130.62 | 275,300 | — | 1.11% | $3.25B | — | — |
| 2025-11-25 | $126.75 | $131.17 | $126.50 | $130.38 | 415,600 | — | 1.67% | $3.24B | — | — |
| 2025-11-24 | $124.18 | $126.57 | $123.51 | $126.14 | 113,500 | — | 0.46% | $3.14B | — | — |
| 2025-11-21 | $121.54 | $125.98 | $119.76 | $124.18 | 160,800 | — | 0.65% | $3.09B | — | — |
| 2025-11-20 | $123.00 | $125.58 | $119.77 | $120.40 | 169,700 | — | 0.68% | $3.00B | — | — |
| 2025-11-19 | $119.66 | $121.65 | $119.02 | $121.57 | 133,100 | — | 0.53% | $3.03B | — | — |
| 2025-11-18 | $119.87 | $121.95 | $119.48 | $119.49 | 133,900 | — | 0.54% | $2.97B | — | — |
| 2025-11-17 | $125.55 | $128.49 | $119.81 | $120.71 | 177,000 | — | 0.71% | $3.00B | — | — |
| 2025-11-14 | $124.02 | $126.24 | $119.80 | $125.69 | 212,700 | — | 0.85% | $3.13B | — | — |
| 2025-11-13 | $131.79 | $133.33 | $126.35 | $127.73 | 246,700 | — | 0.99% | $3.18B | — | — |
| 2025-11-12 | $127.57 | $130.15 | $127.57 | $129.20 | 184,900 | — | 0.74% | $3.21B | — | — |
| 2025-11-11 | $126.09 | $128.71 | $124.98 | $127.26 | 178,300 | — | 0.72% | $3.17B | — | — |
| 2025-11-10 | $125.39 | $128.05 | $124.20 | $127.06 | 170,800 | — | 0.69% | $3.16B | — | — |
| 2025-11-07 | $122.52 | $125.15 | $121.06 | $124.86 | 219,000 | — | 0.88% | $3.11B | — | — |
| 2025-11-06 | $128.70 | $130.46 | $122.64 | $122.86 | 283,200 | — | 1.14% | $3.06B | — | — |
| 2025-11-05 | $122.62 | $128.33 | $122.46 | $128.00 | 313,800 | — | 1.26% | $3.19B | — | — |
| 2025-11-04 | $121.58 | $123.43 | $120.18 | $122.50 | 205,800 | — | 0.83% | $3.05B | — | — |
| 2025-11-03 | $118.92 | $122.47 | $118.31 | $122.43 | 246,600 | — | 0.99% | $3.05B | — | — |
| 2025-10-31 | $119.28 | $121.18 | $118.28 | $119.57 | 249,900 | — | 1.00% | $2.98B | — | — |
| 2025-10-30 | $120.83 | $123.99 | $118.54 | $119.22 | 469,400 | — | 1.89% | $2.97B | — | — |
| 2025-10-29 | $117.66 | $122.01 | $117.66 | $121.38 | 392,200 | — | 1.58% | $3.02B | — | — |
| 2025-10-28 | $121.54 | $121.54 | $118.89 | $119.28 | 233,700 | — | 0.94% | $2.97B | — | — |
| 2025-10-27 | $125.80 | $126.57 | $120.20 | $121.20 | 346,600 | — | 1.39% | $3.02B | — | — |
| 2025-10-24 | $118.67 | $127.82 | $115.06 | $124.70 | 529,000 | — | 2.13% | $3.10B | — | — |
| 2025-10-23 | $114.44 | $116.54 | $111.93 | $114.03 | 380,100 | — | 1.53% | $2.84B | — | — |
| 2025-10-22 | $111.81 | $114.61 | $111.12 | $113.95 | 314,200 | — | 1.26% | $2.84B | — | — |
| 2025-10-21 | $109.39 | $111.70 | $109.39 | $111.44 | 105,900 | — | 0.43% | $2.77B | — | — |
| 2025-10-20 | $109.70 | $111.09 | $108.72 | $109.47 | 161,300 | — | 0.65% | $2.72B | — | — |
| 2025-10-17 | $107.81 | $109.93 | $107.15 | $108.88 | 222,300 | — | 0.89% | $2.71B | — | — |
| 2025-10-16 | $111.25 | $111.59 | $106.46 | $107.07 | 201,800 | — | 0.81% | $2.66B | — | — |
| 2025-10-15 | $111.34 | $112.70 | $110.16 | $111.71 | 211,200 | — | 0.85% | $2.78B | — | — |
| 2025-10-14 | $103.22 | $110.98 | $103.02 | $110.47 | 219,300 | — | 0.88% | $2.75B | — | — |
| 2025-10-13 | $105.60 | $107.00 | $103.98 | $105.98 | 176,600 | — | 0.71% | $2.64B | — | — |
| 2025-10-10 | $108.63 | $109.21 | $103.41 | $104.01 | 304,400 | — | 1.22% | $2.59B | — | — |
| 2025-10-09 | $108.30 | $108.80 | $107.48 | $108.00 | 175,100 | — | 0.70% | $2.69B | — | — |
| 2025-10-08 | $109.20 | $110.10 | $108.01 | $108.21 | 218,400 | — | 0.88% | $2.69B | — | — |
| 2025-10-07 | $110.06 | $111.50 | $108.39 | $108.56 | 237,900 | — | 0.96% | $2.70B | — | — |
| 2025-10-06 | $113.82 | $114.60 | $110.45 | $110.52 | 227,900 | — | 0.92% | $2.75B | — | — |
| 2025-10-03 | $114.60 | $115.31 | $113.07 | $113.26 | 214,300 | — | 0.86% | $2.82B | — | — |
| 2025-10-02 | $112.18 | $114.37 | $111.46 | $114.32 | 278,700 | — | 1.12% | $2.84B | — | — |
| 2025-10-01 | $113.88 | $115.26 | $112.17 | $112.21 | 191,900 | — | 0.77% | $2.79B | — | — |
| 2025-09-30 | $121.25 | $121.93 | $113.49 | $115.09 | 418,700 | — | 1.68% | $2.86B | — | — |
| 2025-09-29 | $122.45 | $123.57 | $119.31 | $121.96 | 293,300 | — | 1.17% | $3.06B | — | — |
| 2025-09-26 | $123.48 | $124.55 | $121.66 | $121.93 | 152,600 | — | 0.61% | $3.06B | — | — |
| 2025-09-25 | $122.23 | $123.20 | $120.29 | $122.83 | 207,400 | — | 0.83% | $3.08B | — | — |
| 2025-09-24 | $125.51 | $127.15 | $123.52 | $123.80 | 151,200 | — | 0.60% | $3.10B | — | — |
| 2025-09-23 | $127.19 | $130.34 | $124.67 | $125.34 | 259,200 | — | 1.03% | $3.14B | — | — |
| 2025-09-22 | $125.24 | $127.74 | $125.14 | $127.32 | 255,400 | — | 1.02% | $3.19B | — | — |
| 2025-09-19 | $127.23 | $127.30 | $124.32 | $126.02 | 669,000 | — | 2.67% | $3.16B | — | — |
| 2025-09-18 | $124.00 | $128.27 | $122.88 | $126.85 | 413,200 | — | 1.65% | $3.18B | — | — |
| 2025-09-17 | $121.13 | $128.60 | $121.01 | $123.27 | 557,000 | — | 2.22% | $3.09B | — | — |
| 2025-09-16 | $116.86 | $121.35 | $115.81 | $121.13 | 687,900 | — | 2.74% | $3.04B | — | — |
| 2025-09-15 | $116.57 | $118.30 | $115.62 | $116.66 | 210,200 | — | 0.84% | $2.92B | — | — |
| 2025-09-12 | $116.85 | $117.18 | $114.87 | $115.14 | 188,600 | — | 0.75% | $2.89B | — | — |
| 2025-09-11 | $115.85 | $117.78 | $114.30 | $117.48 | 268,700 | — | 1.07% | $2.95B | — | — |
| 2025-09-10 | $117.26 | $117.43 | $114.76 | $115.27 | 280,600 | — | 1.12% | $2.89B | — | — |
| 2025-09-09 | $117.23 | $118.38 | $116.03 | $117.21 | 303,800 | — | 1.21% | $2.94B | — | — |
| 2025-09-08 | $120.05 | $120.54 | $117.71 | $118.38 | 293,600 | — | 1.17% | $2.97B | — | — |
| 2025-09-05 | $123.38 | $124.29 | $120.01 | $120.17 | 382,200 | — | 1.52% | $3.01B | — | — |
| 2025-09-04 | $120.97 | $123.43 | $120.03 | $123.38 | 236,300 | — | 0.94% | $3.09B | — | — |
| 2025-09-03 | $118.55 | $121.30 | $118.55 | $119.97 | 244,600 | — | 0.98% | $3.01B | — | — |
| 2025-09-02 | $119.33 | $120.54 | $117.17 | $120.25 | 285,800 | — | 1.14% | $3.01B | — | — |
| 2025-08-29 | $122.04 | $122.43 | $120.80 | $121.30 | 229,200 | — | 0.91% | $3.04B | — | — |
| 2025-08-28 | $121.00 | $123.48 | $121.00 | $121.75 | 375,600 | — | 1.50% | $3.05B | — | — |
| 2025-08-27 | $117.93 | $120.30 | $117.93 | $119.78 | 294,700 | — | 1.18% | $3.00B | — | — |
| 2025-08-26 | $114.27 | $118.57 | $114.26 | $118.57 | 223,000 | — | 0.89% | $2.97B | — | — |
| 2025-08-25 | $114.01 | $115.14 | $113.58 | $114.61 | 156,600 | — | 0.62% | $2.87B | — | — |
| 2025-08-22 | $108.17 | $114.31 | $108.17 | $113.98 | 228,800 | — | 0.91% | $2.86B | — | — |
| 2025-08-21 | $107.65 | $108.63 | $107.03 | $107.76 | 195,600 | — | 0.78% | $2.70B | — | — |
| 2025-08-20 | $107.23 | $108.23 | $105.25 | $107.71 | 204,900 | — | 0.82% | $2.70B | — | — |
| 2025-08-19 | $107.60 | $107.76 | $106.52 | $107.64 | 218,700 | — | 0.87% | $2.70B | — | — |
| 2025-08-18 | $106.80 | $107.87 | $106.16 | $107.87 | 120,300 | — | 0.48% | $2.70B | — | — |
| 2025-08-15 | $110.36 | $110.36 | $106.14 | $106.98 | 267,000 | — | 1.07% | $2.68B | — | — |
| 2025-08-14 | $109.24 | $110.09 | $108.44 | $110.09 | 212,400 | — | 0.85% | $2.76B | — | — |
| 2025-08-13 | $110.00 | $111.20 | $109.36 | $110.27 | 345,600 | — | 1.38% | $2.76B | — | — |
| 2025-08-12 | $105.67 | $109.29 | $105.57 | $109.08 | 283,400 | — | 1.13% | $2.73B | — | — |
| 2025-08-11 | $103.48 | $104.60 | $103.48 | $104.27 | 216,700 | — | 0.86% | $2.61B | — | — |
| 2025-08-08 | $103.51 | $104.49 | $102.75 | $103.10 | 233,600 | — | 0.93% | $2.58B | — | — |
| 2025-08-07 | $105.72 | $106.00 | $102.43 | $102.71 | 287,200 | — | 1.15% | $2.57B | — | — |
| 2025-08-06 | $103.99 | $104.92 | $103.56 | $104.31 | 330,600 | — | 1.32% | $2.62B | — | — |
| 2025-08-05 | $103.09 | $104.89 | $101.96 | $103.92 | 341,000 | — | 1.36% | $2.61B | — | — |
| 2025-08-04 | $101.17 | $102.79 | $101.15 | $102.60 | 268,100 | — | 1.07% | $2.57B | — | — |
| 2025-08-01 | $103.11 | $103.39 | $99.61 | $100.56 | 396,500 | — | 1.58% | $2.52B | — | — |
| 2025-07-31 | $104.58 | $106.20 | $104.38 | $104.56 | 370,400 | — | 1.48% | $2.62B | — | — |
| 2025-07-30 | $104.11 | $106.40 | $103.64 | $104.59 | 540,800 | — | 2.16% | $2.62B | — | — |
| 2025-07-29 | $105.74 | $107.20 | $103.52 | $103.88 | 473,100 | — | 1.89% | $2.60B | — | — |
| 2025-07-28 | $106.35 | $107.13 | $103.59 | $104.62 | 525,100 | — | 2.09% | $2.62B | — | — |
| 2025-07-25 | $108.85 | $109.99 | $105.82 | $105.82 | 927,200 | — | 3.70% | $2.65B | — | — |
| 2025-07-24 | $117.62 | $118.23 | $111.60 | $111.74 | 728,400 | — | 2.91% | $2.80B | — | — |
| 2025-07-23 | $115.10 | $118.51 | $114.87 | $117.63 | 341,100 | — | 1.36% | $2.95B | — | — |
| 2025-07-22 | $112.33 | $114.76 | $111.39 | $114.15 | 303,500 | — | 1.21% | $2.86B | — | — |
| 2025-07-21 | $114.19 | $114.44 | $112.19 | $113.04 | 259,400 | — | 1.03% | $2.83B | — | — |
| 2025-07-18 | $115.09 | $115.09 | $112.69 | $113.63 | 195,000 | — | 0.78% | $2.85B | — | — |
| 2025-07-17 | $113.64 | $115.40 | $113.33 | $114.89 | 220,800 | — | 0.88% | $2.88B | — | — |
| 2025-07-16 | $113.74 | $114.04 | $111.22 | $113.71 | 187,800 | — | 0.75% | $2.85B | — | — |
| 2025-07-15 | $115.59 | $115.79 | $112.77 | $112.80 | 263,600 | — | 1.05% | $2.83B | — | — |
| 2025-07-14 | $115.11 | $115.94 | $113.85 | $115.73 | 225,700 | — | 0.90% | $2.90B | — | — |
| 2025-07-11 | $116.64 | $116.86 | $114.00 | $114.82 | 246,000 | — | 0.98% | $2.88B | — | — |
| 2025-07-10 | $116.24 | $118.05 | $115.21 | $117.20 | 278,900 | — | 1.11% | $2.94B | — | — |
| 2025-07-09 | $117.32 | $117.32 | $114.51 | $116.49 | 300,300 | — | 1.20% | $2.92B | — | — |
| 2025-07-08 | $117.67 | $119.06 | $115.85 | $115.93 | 346,100 | — | 1.38% | $2.91B | — | — |
| 2025-07-07 | $113.68 | $118.22 | $113.68 | $116.14 | 399,300 | — | 1.59% | $2.91B | — | — |
| 2025-07-03 | $115.75 | $117.01 | $115.11 | $115.85 | 161,500 | — | 0.64% | $2.90B | — | — |
| 2025-07-02 | $113.07 | $115.73 | $112.32 | $115.46 | 270,800 | — | 1.08% | $2.89B | — | — |
| 2025-07-01 | $110.69 | $114.15 | $110.67 | $112.96 | 358,100 | — | 1.43% | $2.83B | — | — |
| 2025-06-30 | $111.09 | $112.09 | $109.82 | $111.52 | 383,900 | — | 1.53% | $2.80B | — | — |
| 2025-06-27 | $107.23 | $111.63 | $106.32 | $111.01 | 1,499,200 | — | — | — | — | — |
| 2025-06-26 | $104.02 | $106.10 | $104.00 | $105.55 | 288,300 | — | — | — | — | — |
| 2025-06-25 | $103.06 | $104.61 | $102.57 | $103.69 | 220,400 | — | — | — | — | — |
| 2025-06-24 | $101.10 | $103.70 | $100.81 | $103.14 | 227,100 | — | — | — | — | — |
| 2025-06-23 | $97.81 | $99.93 | $96.57 | $99.78 | 205,000 | — | — | — | — | — |
| 2025-06-20 | $98.68 | $98.99 | $97.91 | $98.56 | 365,100 | — | — | — | — | — |
| 2025-06-18 | $95.37 | $98.72 | $95.37 | $97.66 | 242,500 | — | — | — | — | — |
| 2025-06-17 | $95.60 | $96.41 | $94.94 | $95.68 | 171,500 | — | — | — | — | — |
| 2025-06-16 | $94.27 | $96.95 | $94.27 | $96.02 | 284,600 | — | — | — | — | — |
| 2025-06-13 | $92.75 | $95.16 | $92.75 | $93.32 | 401,200 | — | — | — | — | — |
| 2025-06-12 | $95.85 | $96.66 | $94.25 | $94.89 | 260,600 | — | — | — | — | — |
| 2025-06-11 | $97.57 | $99.40 | $96.89 | $96.99 | 272,600 | — | — | — | — | — |
| 2025-06-10 | $97.18 | $97.89 | $96.52 | $97.09 | 157,300 | — | — | — | — | — |
| 2025-06-09 | $97.15 | $97.89 | $95.96 | $97.08 | 215,500 | — | — | — | — | — |
| 2025-06-06 | $95.84 | $96.58 | $94.89 | $96.54 | 177,500 | — | — | — | — | — |
| 2025-06-05 | $92.55 | $95.53 | $92.55 | $93.99 | 226,500 | — | — | — | — | — |
| 2025-06-04 | $93.81 | $94.03 | $92.82 | $92.85 | 245,600 | — | — | — | — | — |
| 2025-06-03 | $93.08 | $94.37 | $92.01 | $93.99 | 151,800 | — | — | — | — | — |
| 2025-06-02 | $92.67 | $93.57 | $90.87 | $92.91 | 210,800 | — | — | — | — | — |
| 2025-05-30 | $92.52 | $93.05 | $91.79 | $92.67 | 203,100 | — | — | — | — | — |
| 2025-05-29 | $93.75 | $94.10 | $92.54 | $93.30 | 139,000 | — | — | — | — | — |
| 2025-05-28 | $94.42 | $96.30 | $93.04 | $93.36 | 217,100 | — | — | — | — | — |
| 2025-05-27 | $91.95 | $94.61 | $91.62 | $94.48 | 189,600 | — | — | — | — | — |
| 2025-05-23 | $89.09 | $91.89 | $89.00 | $90.69 | 141,400 | — | — | — | — | — |
| 2025-05-22 | $92.24 | $92.64 | $90.73 | $91.28 | 203,900 | — | — | — | — | — |
| 2025-05-21 | $95.14 | $96.06 | $92.32 | $92.42 | 210,700 | — | — | — | — | — |
| 2025-05-20 | $96.58 | $97.47 | $95.87 | $96.29 | 162,600 | — | — | — | — | — |
| 2025-05-19 | $96.89 | $97.96 | $96.54 | $97.30 | 144,200 | — | — | — | — | — |
| 2025-05-16 | $97.37 | $98.56 | $96.90 | $97.93 | 203,300 | — | — | — | — | — |
| 2025-05-15 | $97.83 | $99.68 | $96.83 | $97.34 | 211,700 | — | — | — | — | — |
| 2025-05-14 | $99.49 | $100.20 | $98.68 | $98.76 | 233,000 | — | — | — | — | — |
| 2025-05-13 | $98.65 | $100.05 | $97.71 | $99.22 | 152,100 | — | — | — | — | — |
| 2025-05-12 | $99.64 | $100.50 | $97.44 | $97.67 | 306,400 | — | — | — | — | — |
| 2025-05-09 | $95.63 | $95.85 | $93.85 | $94.65 | 154,400 | — | — | — | — | — |
| 2025-05-08 | $93.47 | $96.03 | $92.01 | $94.98 | 288,900 | — | — | — | — | — |
| 2025-05-07 | $93.21 | $93.72 | $90.92 | $91.84 | 254,400 | — | — | — | — | — |
| 2025-05-06 | $92.21 | $93.27 | $91.42 | $92.53 | 183,700 | — | — | — | — | — |
| 2025-05-05 | $93.30 | $95.32 | $93.30 | $93.59 | 262,100 | — | — | — | — | — |
| 2025-05-02 | $92.99 | $95.49 | $92.59 | $94.86 | 323,100 | — | — | — | — | — |
| 2025-05-01 | $91.99 | $92.42 | $89.51 | $91.60 | 315,700 | — | — | — | — | — |
| 2025-04-30 | $97.21 | $97.79 | $90.00 | $91.79 | 579,600 | — | — | — | — | — |
| 2025-04-29 | $98.73 | $100.42 | $96.98 | $99.55 | 431,100 | — | — | — | — | — |
| 2025-04-28 | $97.73 | $99.50 | $97.19 | $99.27 | 286,700 | — | — | — | — | — |
| 2025-04-25 | $97.98 | $98.43 | $96.63 | $97.88 | 243,500 | — | — | — | — | — |
| 2025-04-24 | $94.34 | $98.61 | $94.34 | $98.41 | 243,100 | — | — | — | — | — |
| 2025-04-23 | $95.65 | $98.03 | $94.29 | $94.71 | 197,900 | — | — | — | — | — |
| 2025-04-22 | $91.07 | $92.87 | $89.64 | $92.39 | 210,500 | — | — | — | — | — |
| 2025-04-21 | $90.74 | $91.60 | $88.11 | $89.04 | 205,200 | — | — | — | — | — |
| 2025-04-17 | $91.35 | $92.86 | $91.14 | $91.30 | 142,400 | — | — | — | — | — |
| 2025-04-16 | $91.01 | $92.80 | $89.93 | $91.06 | 249,600 | — | — | — | — | — |
| 2025-04-15 | $91.02 | $93.51 | $90.15 | $92.15 | 311,500 | — | — | — | — | — |
| 2025-04-14 | $91.10 | $91.82 | $88.84 | $90.72 | 310,800 | — | — | — | — | — |
| 2025-04-11 | $89.99 | $89.99 | $86.10 | $89.11 | 580,300 | — | — | — | — | — |
| 2025-04-10 | $92.79 | $93.45 | $86.95 | $90.72 | 332,300 | — | — | — | — | — |
| 2025-04-09 | $84.89 | $97.50 | $84.89 | $96.24 | 559,300 | — | — | — | — | — |
| 2025-04-08 | $91.64 | $93.34 | $84.71 | $86.19 | 428,100 | — | — | — | — | — |
| 2025-04-07 | $81.00 | $90.85 | $79.41 | $87.16 | 479,300 | — | — | — | — | — |
| 2025-04-04 | $86.37 | $88.50 | $83.50 | $85.91 | 453,400 | — | — | — | — | — |
| 2025-04-03 | $95.73 | $96.73 | $91.13 | $92.16 | 335,900 | — | — | — | — | — |
| 2025-04-02 | $98.30 | $104.03 | $98.30 | $103.67 | 236,100 | — | — | — | — | — |
| 2025-04-01 | $98.46 | $100.96 | $97.31 | $99.92 | 226,400 | — | — | — | — | — |
| 2025-03-31 | $94.49 | $96.87 | $93.57 | $96.56 | 225,400 | — | — | — | — | — |
| 2025-03-28 | $98.57 | $99.37 | $94.49 | $96.11 | 136,800 | — | — | — | — | — |
| 2025-03-27 | $99.72 | $100.75 | $98.01 | $99.28 | 129,300 | — | — | — | — | — |
| 2025-03-26 | $102.58 | $103.11 | $99.53 | $100.39 | 119,800 | — | — | — | — | — |
| 2025-03-25 | $101.65 | $102.87 | $100.94 | $102.12 | 156,400 | — | — | — | — | — |
| 2025-03-24 | $99.58 | $102.18 | $99.58 | $101.94 | 251,600 | — | — | — | — | — |
| 2025-03-21 | $96.20 | $97.98 | $95.51 | $97.43 | 430,700 | — | — | — | — | — |
| 2025-03-20 | $95.90 | $98.53 | $95.90 | $97.39 | 182,300 | — | — | — | — | — |
| 2025-03-19 | $92.58 | $97.05 | $92.01 | $96.28 | 183,200 | — | — | — | — | — |
| 2025-03-18 | $92.90 | $93.50 | $91.82 | $93.12 | 171,800 | — | — | — | — | — |
| 2025-03-17 | $92.08 | $94.32 | $92.00 | $93.17 | 255,200 | — | — | — | — | — |
| 2025-03-14 | $88.51 | $92.64 | $88.10 | $92.62 | 382,000 | — | — | — | — | — |
| 2025-03-13 | $90.23 | $90.43 | $86.49 | $87.19 | 203,500 | — | — | — | — | — |
| 2025-03-12 | $90.65 | $91.15 | $88.13 | $89.89 | 292,000 | — | — | — | — | — |
| 2025-03-11 | $87.07 | $90.48 | $86.81 | $88.72 | 276,000 | — | — | — | — | — |
| 2025-03-10 | $88.99 | $89.65 | $86.12 | $87.18 | 456,900 | — | — | — | — | — |
| 2025-03-07 | $93.12 | $93.51 | $87.39 | $91.51 | 344,500 | — | — | — | — | — |
| 2025-03-06 | $95.00 | $96.06 | $92.29 | $93.28 | 275,900 | — | — | — | — | — |
| 2025-03-05 | $95.28 | $96.87 | $94.20 | $96.41 | 182,400 | — | — | — | — | — |
| 2025-03-04 | $97.96 | $98.00 | $93.51 | $95.32 | 357,300 | — | — | — | — | — |
| 2025-03-03 | $103.35 | $104.37 | $99.14 | $100.05 | 174,700 | — | — | — | — | — |
| 2025-02-28 | $102.00 | $103.36 | $101.42 | $103.34 | 171,500 | — | — | — | — | — |
| 2025-02-27 | $102.79 | $103.34 | $100.94 | $101.86 | 174,700 | — | — | — | — | — |
| 2025-02-26 | $102.14 | $104.68 | $101.64 | $102.46 | 167,200 | — | — | — | — | — |
| 2025-02-25 | $102.88 | $103.26 | $100.64 | $101.72 | 279,900 | — | — | — | — | — |
| 2025-02-24 | $103.45 | $104.26 | $100.39 | $101.90 | 293,400 | — | — | — | — | — |
| 2025-02-21 | $106.70 | $106.70 | $102.52 | $102.75 | 309,800 | — | — | — | — | — |
| 2025-02-20 | $108.95 | $109.18 | $104.13 | $105.68 | 385,100 | — | — | — | — | — |
| 2025-02-19 | $108.44 | $109.61 | $107.51 | $109.12 | 252,900 | — | — | — | — | — |
| 2025-02-18 | $111.54 | $111.85 | $108.17 | $109.76 | 223,700 | — | — | — | — | — |
| 2025-02-14 | $111.15 | $112.66 | $110.59 | $110.81 | 156,500 | — | — | — | — | — |
| 2025-02-13 | $112.13 | $112.20 | $109.08 | $110.79 | 190,700 | — | — | — | — | — |
| 2025-02-12 | $113.14 | $113.65 | $109.70 | $111.13 | 226,400 | — | — | — | — | — |
| 2025-02-11 | $112.46 | $114.91 | $112.20 | $114.54 | 304,100 | — | — | — | — | — |
| 2025-02-10 | $115.39 | $115.92 | $112.76 | $113.74 | 258,300 | — | — | — | — | — |
| 2025-02-07 | $116.50 | $117.49 | $114.40 | $114.86 | 259,600 | — | — | — | — | — |
| 2025-02-06 | $115.85 | $117.56 | $115.09 | $116.49 | 283,700 | — | — | — | — | — |
| 2025-02-05 | $116.17 | $117.39 | $113.00 | $114.74 | 416,500 | — | — | — | — | — |
| 2025-02-04 | $110.49 | $114.07 | $110.49 | $112.94 | 317,700 | — | — | — | — | — |
| 2025-02-03 | $109.04 | $111.78 | $108.32 | $110.84 | 312,700 | — | — | — | — | — |
| 2025-01-31 | $114.09 | $114.34 | $109.07 | $112.32 | 276,400 | — | — | — | — | — |
| 2025-01-30 | $112.87 | $115.07 | $112.87 | $113.70 | 154,900 | — | — | — | — | — |
| 2025-01-29 | $112.19 | $114.86 | $110.95 | $112.06 | 231,200 | — | — | — | — | — |
| 2025-01-28 | $109.46 | $113.29 | $109.41 | $112.70 | 238,000 | — | — | — | — | — |
| 2025-01-27 | $110.77 | $111.45 | $108.62 | $109.76 | 185,900 | — | — | — | — | — |
| 2025-01-24 | $110.67 | $111.77 | $110.38 | $111.65 | 145,100 | — | — | — | — | — |
| 2025-01-23 | $110.66 | $113.08 | $110.66 | $111.25 | 228,800 | — | — | — | — | — |
| 2025-01-22 | $108.77 | $111.32 | $108.77 | $111.15 | 238,200 | — | — | — | — | — |
| 2025-01-21 | $108.53 | $110.62 | $107.77 | $109.26 | 200,700 | — | — | — | — | — |
| 2025-01-17 | $107.24 | $108.20 | $105.99 | $107.62 | 139,600 | — | — | — | — | — |
| 2025-01-16 | $105.28 | $106.76 | $104.95 | $106.38 | 224,500 | — | — | — | — | — |
| 2025-01-15 | $104.70 | $105.82 | $103.47 | $105.68 | 200,300 | — | — | — | — | — |
| 2025-01-14 | $98.66 | $101.53 | $98.66 | $101.49 | 192,500 | — | — | — | — | — |
| 2025-01-13 | $94.35 | $98.03 | $93.99 | $98.02 | 233,200 | — | — | — | — | — |
| 2025-01-10 | $96.59 | $96.60 | $94.20 | $95.04 | 160,700 | — | — | — | — | — |
| 2025-01-08 | $98.09 | $98.52 | $96.82 | $98.19 | 137,900 | — | — | — | — | — |
| 2025-01-07 | $99.35 | $99.86 | $96.37 | $98.83 | 200,000 | — | — | — | — | — |
| 2025-01-06 | $99.81 | $100.54 | $98.48 | $98.93 | 163,700 | — | — | — | — | — |
| 2025-01-03 | $96.89 | $99.69 | $96.29 | $99.54 | 164,400 | — | — | — | — | — |
| 2025-01-02 | $96.43 | $96.91 | $94.85 | $96.14 | 210,600 | — | — | — | — | — |
| 2024-12-31 | $97.50 | $98.38 | $95.52 | $95.88 | 224,600 | — | — | — | — | — |
| 2024-12-30 | $97.50 | $98.16 | $96.12 | $96.94 | 247,100 | — | — | — | — | — |
| 2024-12-27 | $98.80 | $99.71 | $97.01 | $97.88 | 146,400 | — | — | — | — | — |
| 2024-12-26 | $97.90 | $99.65 | $97.90 | $99.61 | 171,200 | — | — | — | — | — |
| 2024-12-24 | $96.00 | $99.00 | $96.00 | $98.64 | 95,600 | — | — | — | — | — |
| 2024-12-23 | $95.79 | $97.29 | $95.29 | $96.32 | 239,500 | — | — | — | — | — |
| 2024-12-20 | $93.87 | $97.67 | $93.87 | $96.47 | 1,079,600 | — | — | — | — | — |
| 2024-12-19 | $96.36 | $97.46 | $94.57 | $94.99 | 234,600 | — | — | — | — | — |
| 2024-12-18 | $100.09 | $100.53 | $93.61 | $94.34 | 280,700 | — | — | — | — | — |
| 2024-12-17 | $100.62 | $101.27 | $97.97 | $99.03 | 372,100 | — | — | — | — | — |
| 2024-12-16 | $100.51 | $101.74 | $99.21 | $101.56 | 204,600 | — | — | — | — | — |
| 2024-12-13 | $103.21 | $104.24 | $100.39 | $100.94 | 225,200 | — | — | — | — | — |
| 2024-12-12 | $104.50 | $105.29 | $102.93 | $103.18 | 185,100 | — | — | — | — | — |
| 2024-12-11 | $103.14 | $104.69 | $102.17 | $104.43 | 201,400 | — | — | — | — | — |
| 2024-12-10 | $102.04 | $103.50 | $101.57 | $102.16 | 175,400 | — | — | — | — | — |
| 2024-12-09 | $105.76 | $106.03 | $101.61 | $101.95 | 202,500 | — | — | — | — | — |
| 2024-12-06 | $106.07 | $107.33 | $104.35 | $105.71 | 131,600 | — | — | — | — | — |
| 2024-12-05 | $106.96 | $107.12 | $105.82 | $105.87 | 129,800 | — | — | — | — | — |
| 2024-12-04 | $105.36 | $107.25 | $105.36 | $106.07 | 281,600 | — | — | — | — | — |
| 2024-12-03 | $107.01 | $107.01 | $103.27 | $105.65 | 151,800 | — | — | — | — | — |
| 2024-12-02 | $106.49 | $106.51 | $104.63 | $106.03 | 182,700 | — | — | — | — | — |
| 2024-11-29 | $106.68 | $107.05 | $105.19 | $105.51 | 100,800 | — | — | — | — | — |
| 2024-11-27 | $106.82 | $107.03 | $105.35 | $105.54 | 124,400 | — | — | — | — | — |
| 2024-11-26 | $105.76 | $106.68 | $104.88 | $106.38 | 141,100 | — | — | — | — | — |
| 2024-11-25 | $105.29 | $108.15 | $105.29 | $106.72 | 284,200 | — | — | — | — | — |
| 2024-11-22 | $102.78 | $105.02 | $102.29 | $104.74 | 151,900 | — | — | — | — | — |
| 2024-11-21 | $100.91 | $102.31 | $100.51 | $102.02 | 148,100 | — | — | — | — | — |
| 2024-11-20 | $100.53 | $100.98 | $99.35 | $99.87 | 161,800 | — | — | — | — | — |
| 2024-11-19 | $99.05 | $100.81 | $98.25 | $100.28 | 119,800 | — | — | — | — | — |
| 2024-11-18 | $100.54 | $101.25 | $99.66 | $99.95 | 160,900 | — | — | — | — | — |
| 2024-11-15 | $101.61 | $101.74 | $99.26 | $100.51 | 179,100 | — | — | — | — | — |
| 2024-11-14 | $103.32 | $103.50 | $100.65 | $100.94 | 145,100 | — | — | — | — | — |
| 2024-11-13 | $105.00 | $106.51 | $102.63 | $102.89 | 198,500 | — | — | — | — | — |
| 2024-11-12 | $102.56 | $104.20 | $102.15 | $103.90 | 279,700 | — | — | — | — | — |
| 2024-11-11 | $102.34 | $104.55 | $102.18 | $103.01 | 212,200 | — | — | — | — | — |
| 2024-11-08 | $99.71 | $101.89 | $99.19 | $100.61 | 210,300 | — | — | — | — | — |
| 2024-11-07 | $101.10 | $101.10 | $97.76 | $99.30 | 306,200 | — | — | — | — | — |
| 2024-11-06 | $98.18 | $102.11 | $97.88 | $101.74 | 480,700 | — | — | — | — | — |
| 2024-11-05 | $89.19 | $92.32 | $89.19 | $91.98 | 230,900 | — | — | — | — | — |
| 2024-11-04 | $87.72 | $91.00 | $87.16 | $89.33 | 238,800 | — | — | — | — | — |
| 2024-11-01 | $87.73 | $88.11 | $86.52 | $87.57 | 197,900 | — | — | — | — | — |
| 2024-10-31 | $88.15 | $88.80 | $86.76 | $86.91 | 215,900 | — | — | — | — | — |
| 2024-10-30 | $87.01 | $89.88 | $87.01 | $88.12 | 262,300 | — | — | — | — | — |
| 2024-10-29 | $86.26 | $87.45 | $86.17 | $87.11 | 200,500 | — | — | — | — | — |
| 2024-10-28 | $85.90 | $87.78 | $85.52 | $86.97 | 190,000 | — | — | — | — | — |
| 2024-10-25 | $89.39 | $89.89 | $85.00 | $85.57 | 233,300 | — | — | — | — | — |
| 2024-10-24 | $89.16 | $89.30 | $86.61 | $88.36 | 213,400 | — | — | — | — | — |
| 2024-10-23 | $95.86 | $96.01 | $87.56 | $88.17 | 611,400 | — | — | — | — | — |
| 2024-10-22 | $85.50 | $90.20 | $85.50 | $89.87 | 486,000 | — | — | — | — | — |
| 2024-10-21 | $86.71 | $87.49 | $85.71 | $86.17 | 143,400 | — | — | — | — | — |
| 2024-10-18 | $87.82 | $87.82 | $86.13 | $86.84 | 136,900 | — | — | — | — | — |
| 2024-10-17 | $89.04 | $89.07 | $87.55 | $87.86 | 117,400 | — | — | — | — | — |
| 2024-10-16 | $87.75 | $89.36 | $87.42 | $88.99 | 175,100 | — | — | — | — | — |
| 2024-10-15 | $86.00 | $88.21 | $85.43 | $86.38 | 191,600 | — | — | — | — | — |
| 2024-10-14 | $86.60 | $86.60 | $85.44 | $85.78 | 154,900 | — | — | — | — | — |
| 2024-10-11 | $84.34 | $87.18 | $84.32 | $85.98 | 162,300 | — | — | — | — | — |
| 2024-10-10 | $83.10 | $84.15 | $82.92 | $84.09 | 149,400 | — | — | — | — | — |
| 2024-10-09 | $83.02 | $84.86 | $82.66 | $84.18 | 110,300 | — | — | — | — | — |
| 2024-10-08 | $84.56 | $84.56 | $82.91 | $83.28 | 108,000 | — | — | — | — | — |
| 2024-10-07 | $83.11 | $83.93 | $82.43 | $83.43 | 120,100 | — | — | — | — | — |
| 2024-10-04 | $83.53 | $83.75 | $81.78 | $83.74 | 121,100 | — | — | — | — | — |
| 2024-10-03 | $80.01 | $81.82 | $79.55 | $81.48 | 98,900 | — | — | — | — | — |
| 2024-10-02 | $81.73 | $82.82 | $80.18 | $80.49 | 127,500 | — | — | — | — | — |
| 2024-10-01 | $83.47 | $83.47 | $81.43 | $81.84 | 135,000 | — | — | — | — | — |
| 2024-09-30 | $82.31 | $84.47 | $82.18 | $83.79 | 180,900 | — | — | — | — | — |
| 2024-09-27 | $82.72 | $83.84 | $81.79 | $82.58 | 189,000 | — | — | — | — | — |
| 2024-09-26 | $81.53 | $82.45 | $80.62 | $81.76 | 162,800 | — | — | — | — | — |
| 2024-09-25 | $81.10 | $81.10 | $79.67 | $80.54 | 177,800 | — | — | — | — | — |
| 2024-09-24 | $83.40 | $83.56 | $80.42 | $80.87 | 156,200 | — | — | — | — | — |
| 2024-09-23 | $85.20 | $85.72 | $83.81 | $83.95 | 93,700 | — | — | — | — | — |
| 2024-09-20 | $85.11 | $85.91 | $84.38 | $84.93 | 694,800 | — | — | — | — | — |
| 2024-09-19 | $85.39 | $85.51 | $83.83 | $85.47 | 157,700 | — | — | — | — | — |
| 2024-09-18 | $82.41 | $85.49 | $81.16 | $82.88 | 151,600 | — | — | — | — | — |
| 2024-09-17 | $81.76 | $83.99 | $81.32 | $82.50 | 182,700 | — | — | — | — | — |
| 2024-09-16 | $79.62 | $80.65 | $78.79 | $80.52 | 176,300 | — | — | — | — | — |
| 2024-09-13 | $78.75 | $79.80 | $78.46 | $79.32 | 127,800 | — | — | — | — | — |
| 2024-09-12 | $76.01 | $78.10 | $75.65 | $77.35 | 226,300 | — | — | — | — | — |
| 2024-09-11 | $73.82 | $76.13 | $73.21 | $75.13 | 176,900 | — | — | — | — | — |
| 2024-09-10 | $77.14 | $77.14 | $72.87 | $74.48 | 321,100 | — | — | — | — | — |
| 2024-09-09 | $77.65 | $77.94 | $75.33 | $76.74 | 175,200 | — | — | — | — | — |
| 2024-09-06 | $80.84 | $81.33 | $77.28 | $77.28 | 189,900 | — | — | — | — | — |
| 2024-09-05 | $81.60 | $82.31 | $80.43 | $80.84 | 109,900 | — | — | — | — | — |
| 2024-09-04 | $82.15 | $82.97 | $81.24 | $81.53 | 189,500 | — | — | — | — | — |
| 2024-09-03 | $84.96 | $85.38 | $81.96 | $82.39 | 178,200 | — | — | — | — | — |
| 2024-08-30 | $84.53 | $85.74 | $84.35 | $85.73 | 128,000 | — | — | — | — | — |
| 2024-08-29 | $83.00 | $84.79 | $82.31 | $84.45 | 213,200 | — | — | — | — | — |
| 2024-08-28 | $82.23 | $83.82 | $82.18 | $82.80 | 168,900 | — | — | — | — | — |
| 2024-08-27 | $82.97 | $83.32 | $82.30 | $82.62 | 94,300 | — | — | — | — | — |
| 2024-08-26 | $84.69 | $85.99 | $83.36 | $83.43 | 203,200 | — | — | — | — | — |
| 2024-08-23 | $82.92 | $86.01 | $82.53 | $85.89 | 178,300 | — | — | — | — | — |
| 2024-08-22 | $82.55 | $82.90 | $81.80 | $82.46 | 85,800 | — | — | — | — | — |
| 2024-08-21 | $81.89 | $82.47 | $80.65 | $82.19 | 126,100 | — | — | — | — | — |
| 2024-08-20 | $83.00 | $83.19 | $81.16 | $81.58 | 191,900 | — | — | — | — | — |
| 2024-08-19 | $82.84 | $83.75 | $82.27 | $83.52 | 132,800 | — | — | — | — | — |
| 2024-08-16 | $81.94 | $83.08 | $81.81 | $82.68 | 168,500 | — | — | — | — | — |
| 2024-08-15 | $82.26 | $82.99 | $80.83 | $82.37 | 211,100 | — | — | — | — | — |
| 2024-08-14 | $80.64 | $80.64 | $79.13 | $80.29 | 140,400 | — | — | — | — | — |
| 2024-08-13 | $78.50 | $80.61 | $77.36 | $79.90 | 225,800 | — | — | — | — | — |
| 2024-08-12 | $77.41 | $77.57 | $75.56 | $76.49 | 214,600 | — | — | — | — | — |
| 2024-08-09 | $76.64 | $76.88 | $75.89 | $76.52 | 236,700 | — | — | — | — | — |
| 2024-08-08 | $76.69 | $77.35 | $75.98 | $76.85 | 118,400 | — | — | — | — | — |
| 2024-08-07 | $77.94 | $78.83 | $75.32 | $75.59 | 169,500 | — | — | — | — | — |
| 2024-08-06 | $75.01 | $77.32 | $74.52 | $76.47 | 304,900 | — | — | — | — | — |
| 2024-08-05 | $74.03 | $76.06 | $72.43 | $74.90 | 297,200 | — | — | — | — | — |
| 2024-08-02 | $81.09 | $81.46 | $77.11 | $77.78 | 403,900 | — | — | — | — | — |
| 2024-08-01 | $86.45 | $87.05 | $83.28 | $84.12 | 411,700 | — | — | — | — | — |
| 2024-07-31 | $85.51 | $88.42 | $84.23 | $86.47 | 301,800 | — | — | — | — | — |
| 2024-07-30 | $83.03 | $87.84 | $83.03 | $85.72 | 451,200 | — | — | — | — | — |
| 2024-07-29 | $82.00 | $82.88 | $81.40 | $82.30 | 345,100 | — | — | — | — | — |
| 2024-07-26 | $81.20 | $82.29 | $78.54 | $81.91 | 550,800 | — | — | — | — | — |
| 2024-07-25 | $78.12 | $81.52 | $77.60 | $81.07 | 426,200 | — | — | — | — | — |
| 2024-07-24 | $75.36 | $79.06 | $74.49 | $77.61 | 606,600 | — | — | — | — | — |
| 2024-07-23 | $73.03 | $75.22 | $73.03 | $74.57 | 179,600 | — | — | — | — | — |
| 2024-07-22 | $72.89 | $73.60 | $71.59 | $73.59 | 168,600 | — | — | — | — | — |
| 2024-07-19 | $72.25 | $73.11 | $72.14 | $72.65 | 121,800 | — | — | — | — | — |
| 2024-07-18 | $71.83 | $73.79 | $71.47 | $72.23 | 134,400 | — | — | — | — | — |
| 2024-07-17 | $71.91 | $73.89 | $71.91 | $72.43 | 269,200 | — | — | — | — | — |
| 2024-07-16 | $68.99 | $72.56 | $68.99 | $72.48 | 258,100 | — | — | — | — | — |
| 2024-07-15 | $66.71 | $68.96 | $66.71 | $68.30 | 233,200 | — | — | — | — | — |
| 2024-07-12 | $65.87 | $66.74 | $65.32 | $65.85 | 252,900 | — | — | — | — | — |
| 2024-07-11 | $63.53 | $65.72 | $63.07 | $65.31 | 226,300 | — | — | — | — | — |
| 2024-07-10 | $61.87 | $62.26 | $61.42 | $62.13 | 125,500 | — | — | — | — | — |
| 2024-07-09 | $61.19 | $62.25 | $60.97 | $61.50 | 118,600 | — | — | — | — | — |
| 2024-07-08 | $61.78 | $61.90 | $61.28 | $61.49 | 125,100 | — | — | — | — | — |
| 2024-07-05 | $61.88 | $61.88 | $60.83 | $61.16 | 99,500 | — | — | — | — | — |
| 2024-07-03 | $62.80 | $63.02 | $62.07 | $62.16 | 72,400 | — | — | — | — | — |
| 2024-07-02 | $62.16 | $62.94 | $62.01 | $62.50 | 162,100 | — | — | — | — | — |
| 2024-07-01 | $62.34 | $62.75 | $61.42 | $62.05 | 172,900 | — | — | — | — | — |
| 2024-06-28 | $60.99 | $62.44 | $60.52 | $62.25 | 335,900 | — | — | — | — | — |
| 2024-06-27 | $61.04 | $61.04 | $59.88 | $60.28 | 119,200 | — | — | — | — | — |
| 2024-06-26 | $60.17 | $60.94 | $59.80 | $60.80 | 128,800 | — | — | — | — | — |
| 2024-06-25 | $61.16 | $61.16 | $60.08 | $60.52 | 139,800 | — | — | — | — | — |
| 2024-06-24 | $60.81 | $62.12 | $60.81 | $61.38 | 175,300 | — | — | — | — | — |
| 2024-06-21 | $60.51 | $61.09 | $59.99 | $60.43 | 974,800 | — | — | — | — | — |
| 2024-06-20 | $59.52 | $60.70 | $59.48 | $60.56 | 137,700 | — | — | — | — | — |
| 2024-06-18 | $59.70 | $60.13 | $59.28 | $59.75 | 181,500 | — | — | — | — | — |
| 2024-06-17 | $58.30 | $59.91 | $58.15 | $59.86 | 183,700 | — | — | — | — | — |
| 2024-06-14 | $58.04 | $58.79 | $57.80 | $58.52 | 199,000 | — | — | — | — | — |
| 2024-06-13 | $60.03 | $60.37 | $58.29 | $59.04 | 171,400 | — | — | — | — | — |
| 2024-06-12 | $59.34 | $60.33 | $58.69 | $60.28 | 303,200 | — | — | — | — | — |
| 2024-06-11 | $58.71 | $58.86 | $57.67 | $57.70 | 245,700 | — | — | — | — | — |
| 2024-06-10 | $58.34 | $59.20 | $57.46 | $59.01 | 238,600 | — | — | — | — | — |
| 2024-06-07 | $58.94 | $59.28 | $58.46 | $59.18 | 132,100 | — | — | — | — | — |
| 2024-06-06 | $59.34 | $59.66 | $59.09 | $59.18 | 120,800 | — | — | — | — | — |
| 2024-06-05 | $60.37 | $60.37 | $59.27 | $59.65 | 144,000 | — | — | — | — | — |
| 2024-06-04 | $60.06 | $60.54 | $59.81 | $59.97 | 189,800 | — | — | — | — | — |
| 2024-06-03 | $61.94 | $62.00 | $60.14 | $60.71 | 222,900 | — | — | — | — | — |
| 2024-05-31 | $61.09 | $61.81 | $60.97 | $61.65 | 241,600 | — | — | — | — | — |
| 2024-05-30 | $60.16 | $61.10 | $59.90 | $60.92 | 133,800 | — | — | — | — | — |
| 2024-05-29 | $59.44 | $60.10 | $59.22 | $59.72 | 148,100 | — | — | — | — | — |
| 2024-05-28 | $60.28 | $60.78 | $59.82 | $60.37 | 185,200 | — | — | — | — | — |
| 2024-05-24 | $59.45 | $59.99 | $59.34 | $59.90 | 155,400 | — | — | — | — | — |
| 2024-05-23 | $59.87 | $59.87 | $58.44 | $58.98 | 152,600 | — | — | — | — | — |
| 2024-05-22 | $60.77 | $61.17 | $59.84 | $60.14 | 215,900 | — | — | — | — | — |
| 2024-05-21 | $60.80 | $61.31 | $60.67 | $61.11 | 200,100 | — | — | — | — | — |
| 2024-05-20 | $61.89 | $62.42 | $60.78 | $60.99 | 163,200 | — | — | — | — | — |
| 2024-05-17 | $61.47 | $62.33 | $60.99 | $62.16 | 244,400 | — | — | — | — | — |
| 2024-05-16 | $61.27 | $61.56 | $60.48 | $61.25 | 156,000 | — | — | — | — | — |
| 2024-05-15 | $63.02 | $63.02 | $61.35 | $61.46 | 209,800 | — | — | — | — | — |
| 2024-05-14 | $63.31 | $63.90 | $62.44 | $62.51 | 214,900 | — | — | — | — | — |
| 2024-05-13 | $63.50 | $63.78 | $62.75 | $62.89 | 146,800 | — | — | — | — | — |
| 2024-05-10 | $62.94 | $63.30 | $62.37 | $63.20 | 121,900 | — | — | — | — | — |
| 2024-05-09 | $61.77 | $63.29 | $61.47 | $62.86 | 497,600 | — | — | — | — | — |
| 2024-05-08 | $62.16 | $62.48 | $61.15 | $61.47 | 165,400 | — | — | — | — | — |
| 2024-05-07 | $62.88 | $63.46 | $62.47 | $62.60 | 154,100 | — | — | — | — | — |
| 2024-05-06 | $62.58 | $63.17 | $62.48 | $62.73 | 157,300 | — | — | — | — | — |
| 2024-05-03 | $62.12 | $62.51 | $61.53 | $62.01 | 233,700 | — | — | — | — | — |
| 2024-05-02 | $61.68 | $61.83 | $60.91 | $61.63 | 298,900 | — | — | — | — | — |
| 2024-05-01 | $60.88 | $62.04 | $60.54 | $61.05 | 321,500 | — | — | — | — | — |
| 2024-04-30 | $61.42 | $62.41 | $60.52 | $60.53 | 346,100 | — | — | — | — | — |
| 2024-04-29 | $63.33 | $63.75 | $61.22 | $61.73 | 276,700 | — | — | — | — | — |
| 2024-04-26 | $62.28 | $63.30 | $62.28 | $63.23 | 279,900 | — | — | — | — | — |
| 2024-04-25 | $62.27 | $63.28 | $61.27 | $62.45 | 425,200 | — | — | — | — | — |
| 2024-04-24 | $65.00 | $65.00 | $62.42 | $63.54 | 358,100 | — | — | — | — | — |
| 2024-04-23 | $61.20 | $64.86 | $60.43 | $64.32 | 403,500 | — | — | — | — | — |
| 2024-04-22 | $61.24 | $61.60 | $60.80 | $61.23 | 228,400 | — | — | — | — | — |
| 2024-04-19 | $59.51 | $61.07 | $59.51 | $60.71 | 220,800 | — | — | — | — | — |
| 2024-04-18 | $59.12 | $60.42 | $59.12 | $59.59 | 214,000 | — | — | — | — | — |
| 2024-04-17 | $59.16 | $59.88 | $58.93 | $58.99 | 215,800 | — | — | — | — | — |
| 2024-04-16 | $58.68 | $58.83 | $57.55 | $58.61 | 191,500 | — | — | — | — | — |
| 2024-04-15 | $59.57 | $60.49 | $58.26 | $59.15 | 233,000 | — | — | — | — | — |
| 2024-04-12 | $60.67 | $60.83 | $58.33 | $59.37 | 236,500 | — | — | — | — | — |
| 2024-04-11 | $61.88 | $61.94 | $60.69 | $61.29 | 188,800 | — | — | — | — | — |
| 2024-04-10 | $61.57 | $62.46 | $60.90 | $61.34 | 255,900 | — | — | — | — | — |
| 2024-04-09 | $63.63 | $63.85 | $62.66 | $63.04 | 119,200 | — | — | — | — | — |
| 2024-04-08 | $63.53 | $63.91 | $62.97 | $63.01 | 123,300 | — | — | — | — | — |
| 2024-04-05 | $61.77 | $63.28 | $61.77 | $62.84 | 185,800 | — | — | — | — | — |
| 2024-04-04 | $63.68 | $63.68 | $62.00 | $62.01 | 175,000 | — | — | — | — | — |
| 2024-04-03 | $61.45 | $63.40 | $61.44 | $62.83 | 280,900 | — | — | — | — | — |
| 2024-04-02 | $61.05 | $61.89 | $60.54 | $61.68 | 242,300 | — | — | — | — | — |
| 2024-04-01 | $63.20 | $63.20 | $61.56 | $61.77 | 138,200 | — | — | — | — | — |
| 2024-03-28 | $62.50 | $63.42 | $62.46 | $62.83 | 236,200 | — | — | — | — | — |
| 2024-03-27 | $61.83 | $62.46 | $61.64 | $62.19 | 193,100 | — | — | — | — | — |
| 2024-03-26 | $61.05 | $61.77 | $60.75 | $61.18 | 209,300 | — | — | — | — | — |
| 2024-03-25 | $61.28 | $61.87 | $60.65 | $60.66 | 130,800 | — | — | — | — | — |
| 2024-03-22 | $63.12 | $63.12 | $61.00 | $61.01 | 147,400 | — | — | — | — | — |
| 2024-03-21 | $62.90 | $63.42 | $62.70 | $63.01 | 209,800 | — | — | — | — | — |
| 2024-03-20 | $61.32 | $63.28 | $61.32 | $62.28 | 270,900 | — | — | — | — | — |
| 2024-03-19 | $59.37 | $61.80 | $59.37 | $61.48 | 244,400 | — | — | — | — | — |
| 2024-03-18 | $59.95 | $60.45 | $59.35 | $59.62 | 237,500 | — | — | — | — | — |
| 2024-03-15 | $60.02 | $61.44 | $58.91 | $59.75 | 727,800 | — | — | — | — | — |
| 2024-03-14 | $62.01 | $62.07 | $59.78 | $60.35 | 274,300 | — | — | — | — | — |
| 2024-03-13 | $62.45 | $63.04 | $61.92 | $62.30 | 175,500 | — | — | — | — | — |
| 2024-03-12 | $61.61 | $63.09 | $61.28 | $62.57 | 196,200 | — | — | — | — | — |
| 2024-03-11 | $62.97 | $63.11 | $61.66 | $61.75 | 169,200 | — | — | — | — | — |
| 2024-03-08 | $63.63 | $64.51 | $63.17 | $63.51 | 206,500 | — | — | — | — | — |
| 2024-03-07 | $63.17 | $63.86 | $62.94 | $63.09 | 229,800 | — | — | — | — | — |
| 2024-03-06 | $63.77 | $63.77 | $62.47 | $62.68 | 282,700 | — | — | — | — | — |
| 2024-03-05 | $62.28 | $63.55 | $62.28 | $63.36 | 269,200 | — | — | — | — | — |
| 2024-03-04 | $63.29 | $64.25 | $62.64 | $62.71 | 205,800 | — | — | — | — | — |
| 2024-03-01 | $63.20 | $63.82 | $62.92 | $63.14 | 191,500 | — | — | — | — | — |
| 2024-02-29 | $63.42 | $64.14 | $62.58 | $63.25 | 250,900 | — | — | — | — | — |
| 2024-02-28 | $60.97 | $63.00 | $60.97 | $62.33 | 318,100 | — | — | — | — | — |
| 2024-02-27 | $61.67 | $62.19 | $61.35 | $61.38 | 333,200 | — | — | — | — | — |
| 2024-02-26 | $61.18 | $61.90 | $61.03 | $61.32 | 315,700 | — | — | — | — | — |
| 2024-02-23 | $60.13 | $61.98 | $59.95 | $61.41 | 309,500 | — | — | — | — | — |
| 2024-02-22 | $59.79 | $60.83 | $59.48 | $59.90 | 344,500 | — | — | — | — | — |
| 2024-02-21 | $60.01 | $60.46 | $59.68 | $59.80 | 322,800 | — | — | — | — | — |
| 2024-02-20 | $58.53 | $61.37 | $58.43 | $60.47 | 369,400 | — | — | — | — | — |
| 2024-02-16 | $59.32 | $61.08 | $59.32 | $59.51 | 365,100 | — | — | — | — | — |
| 2024-02-15 | $57.42 | $60.31 | $57.21 | $59.74 | 372,200 | — | — | — | — | — |
| 2024-02-14 | $56.44 | $57.95 | $55.90 | $57.09 | 291,000 | — | — | — | — | — |
| 2024-02-13 | $55.18 | $56.27 | $54.67 | $55.70 | 304,400 | — | — | — | — | — |
| 2024-02-12 | $55.50 | $58.12 | $55.34 | $57.18 | 326,400 | — | — | — | — | — |
| 2024-02-09 | $54.74 | $55.61 | $54.26 | $55.54 | 290,800 | — | — | — | — | — |
| 2024-02-08 | $54.52 | $54.71 | $53.80 | $54.57 | 235,100 | — | — | — | — | — |
| 2024-02-07 | $54.10 | $54.78 | $53.40 | $54.69 | 329,100 | — | — | — | — | — |
| 2024-02-06 | $53.74 | $54.61 | $53.58 | $54.07 | 349,400 | — | — | — | — | — |
| 2024-02-05 | $53.29 | $54.83 | $53.17 | $54.04 | 375,900 | — | — | — | — | — |
| 2024-02-02 | $54.22 | $55.08 | $53.88 | $53.98 | 353,400 | — | — | — | — | — |
| 2024-02-01 | $54.66 | $56.08 | $53.81 | $55.03 | 420,500 | — | — | — | — | — |
| 2024-01-31 | $62.82 | $63.56 | $53.91 | $54.43 | 776,400 | — | — | — | — | — |
| 2024-01-30 | $58.54 | $59.94 | $58.44 | $58.77 | 560,300 | — | — | — | — | — |
| 2024-01-29 | $58.83 | $59.20 | $58.64 | $59.00 | 197,500 | — | — | — | — | — |
| 2024-01-26 | $58.03 | $59.00 | $58.03 | $58.58 | 189,200 | — | — | — | — | — |
| 2024-01-25 | $57.15 | $57.59 | $57.01 | $57.45 | 222,900 | — | — | — | — | — |
| 2024-01-24 | $57.29 | $57.58 | $56.47 | $56.58 | 167,600 | — | — | — | — | — |
| 2024-01-23 | $57.37 | $57.60 | $56.59 | $56.59 | 256,900 | — | — | — | — | — |
| 2024-01-22 | $56.43 | $57.48 | $56.43 | $56.86 | 190,200 | — | — | — | — | — |
| 2024-01-19 | $55.20 | $55.68 | $54.55 | $55.68 | 231,500 | — | — | — | — | — |
| 2024-01-18 | $55.03 | $55.10 | $53.72 | $54.72 | 208,800 | — | — | — | — | — |
| 2024-01-17 | $54.01 | $55.07 | $54.01 | $54.83 | 217,600 | — | — | — | — | — |
| 2024-01-16 | $54.15 | $55.00 | $53.85 | $54.99 | 157,600 | — | — | — | — | — |
| 2024-01-12 | $55.95 | $56.10 | $54.80 | $54.85 | 193,100 | — | — | — | — | — |
| 2024-01-11 | $54.88 | $55.35 | $54.33 | $55.09 | 235,000 | — | — | — | — | — |
| 2024-01-10 | $54.81 | $55.49 | $54.81 | $55.11 | 145,100 | — | — | — | — | — |
| 2024-01-09 | $54.90 | $55.65 | $54.86 | $55.42 | 212,600 | — | — | — | — | — |
| 2024-01-08 | $55.50 | $55.95 | $55.46 | $55.91 | 191,300 | — | — | — | — | — |
| 2024-01-05 | $54.28 | $55.28 | $53.68 | $55.03 | 224,700 | — | — | — | — | — |
| 2024-01-04 | $54.22 | $55.00 | $54.04 | $54.66 | 219,700 | — | — | — | — | — |
| 2024-01-03 | $54.62 | $55.15 | $53.45 | $54.15 | 228,400 | — | — | — | — | — |
| 2024-01-02 | $54.78 | $55.90 | $54.42 | $55.17 | 189,100 | — | — | — | — | — |
| 2023-12-29 | $56.20 | $56.64 | $55.17 | $55.36 | 285,700 | — | — | — | — | — |
| 2023-12-28 | $56.01 | $56.46 | $55.79 | $56.31 | 135,800 | — | — | — | — | — |
| 2023-12-27 | $55.54 | $56.62 | $55.04 | $56.23 | 186,000 | — | — | — | — | — |
| 2023-12-26 | $55.16 | $56.00 | $54.10 | $55.93 | 145,300 | — | — | — | — | — |
| 2023-12-22 | $55.15 | $55.53 | $54.89 | $55.10 | 185,600 | — | — | — | — | — |
| 2023-12-21 | $54.33 | $55.34 | $53.42 | $55.09 | 261,900 | — | — | — | — | — |
| 2023-12-20 | $54.71 | $55.61 | $54.05 | $54.09 | 390,800 | — | — | — | — | — |
| 2023-12-19 | $53.62 | $55.08 | $53.04 | $54.77 | 417,400 | — | — | — | — | — |
| 2023-12-18 | $54.17 | $54.17 | $52.99 | $53.30 | 334,200 | — | — | — | — | — |
| 2023-12-15 | $53.47 | $54.53 | $53.02 | $54.06 | 945,400 | — | — | — | — | — |
| 2023-12-14 | $52.89 | $54.26 | $52.77 | $53.40 | 424,700 | — | — | — | — | — |
| 2023-12-13 | $49.64 | $52.43 | $49.17 | $51.94 | 407,800 | — | — | — | — | — |
| 2023-12-12 | $48.59 | $50.31 | $48.50 | $49.74 | 505,800 | — | — | — | — | — |
| 2023-12-11 | $47.34 | $48.81 | $47.00 | $48.74 | 309,100 | — | — | — | — | — |
| 2023-12-08 | $46.72 | $48.13 | $46.72 | $47.29 | 326,900 | — | — | — | — | — |
| 2023-12-07 | $44.89 | $47.87 | $44.47 | $47.27 | 422,200 | — | — | — | — | — |
| 2023-12-06 | $43.51 | $44.58 | $43.48 | $43.86 | 232,800 | — | — | — | — | — |
| 2023-12-05 | $44.38 | $44.40 | $43.21 | $43.22 | 210,600 | — | — | — | — | — |
| 2023-12-04 | $42.08 | $45.13 | $42.08 | $44.76 | 397,800 | — | — | — | — | — |
| 2023-12-01 | $41.02 | $42.80 | $41.02 | $42.67 | 208,600 | — | — | — | — | — |
| 2023-11-30 | $41.21 | $41.70 | $40.89 | $41.20 | 147,300 | — | — | — | — | — |
| 2023-11-29 | $41.31 | $41.94 | $41.00 | $41.06 | 288,100 | — | — | — | — | — |
| 2023-11-28 | $40.62 | $41.05 | $40.37 | $40.91 | 254,400 | — | — | — | — | — |
| 2023-11-27 | $40.06 | $40.65 | $40.01 | $40.44 | 151,300 | — | — | — | — | — |
| 2023-11-24 | $40.51 | $40.51 | $39.92 | $40.35 | 70,600 | — | — | — | — | — |
| 2023-11-22 | $40.67 | $40.98 | $40.28 | $40.51 | 140,000 | — | — | — | — | — |
| 2023-11-21 | $40.39 | $40.80 | $40.13 | $40.13 | 136,400 | — | — | — | — | — |
| 2023-11-20 | $40.17 | $41.16 | $39.87 | $40.86 | 189,300 | — | — | — | — | — |
| 2023-11-17 | $40.10 | $40.57 | $39.59 | $40.23 | 364,800 | — | — | — | — | — |
| 2023-11-16 | $41.64 | $41.64 | $38.89 | $39.50 | 590,900 | — | — | — | — | — |
| 2023-11-15 | $41.97 | $42.38 | $41.28 | $41.52 | 646,800 | — | — | — | — | — |
| 2023-11-14 | $42.05 | $42.31 | $41.58 | $42.11 | 244,900 | — | — | — | — | — |
| 2023-11-13 | $40.10 | $40.72 | $39.84 | $40.51 | 148,400 | — | — | — | — | — |
| 2023-11-10 | $40.90 | $41.03 | $40.23 | $40.29 | 273,100 | — | — | — | — | — |
| 2023-11-09 | $41.31 | $41.41 | $40.43 | $40.77 | 143,500 | — | — | — | — | — |
| 2023-11-08 | $41.22 | $41.30 | $40.71 | $41.11 | 184,900 | — | — | — | — | — |
| 2023-11-07 | $42.09 | $42.12 | $41.04 | $41.06 | 268,600 | — | — | — | — | — |
| 2023-11-06 | $42.71 | $42.82 | $41.64 | $42.45 | 180,900 | — | — | — | — | — |
| 2023-11-03 | $43.05 | $45.00 | $42.43 | $42.81 | 261,600 | — | — | — | — | — |
| 2023-11-02 | $42.22 | $42.22 | $40.98 | $41.79 | 298,400 | — | — | — | — | — |
| 2023-11-01 | $39.47 | $41.78 | $39.16 | $41.49 | 393,000 | — | — | — | — | — |
| 2023-10-31 | $39.87 | $40.62 | $39.44 | $39.88 | 397,200 | — | — | — | — | — |
| 2023-10-30 | $40.00 | $41.38 | $39.40 | $39.53 | 412,400 | — | — | — | — | — |
| 2023-10-27 | $36.85 | $39.99 | $36.85 | $39.83 | 653,900 | — | — | — | — | — |
| 2023-10-26 | $36.24 | $37.47 | $36.01 | $36.74 | 489,800 | — | — | — | — | — |
| 2023-10-25 | $40.38 | $40.38 | $35.30 | $36.14 | 1,110,900 | — | — | — | — | — |
| 2023-10-24 | $45.97 | $46.29 | $44.15 | $44.18 | 512,600 | — | — | — | — | — |
| 2023-10-23 | $46.05 | $46.53 | $45.43 | $45.71 | 226,500 | — | — | — | — | — |
| 2023-10-20 | $48.14 | $48.56 | $45.91 | $46.19 | 321,600 | — | — | — | — | — |
| 2023-10-19 | $48.41 | $48.88 | $47.60 | $47.97 | 293,900 | — | — | — | — | — |
| 2023-10-18 | $49.55 | $49.63 | $48.62 | $48.68 | 125,900 | — | — | — | — | — |
| 2023-10-17 | $49.45 | $51.18 | $49.27 | $50.23 | 237,600 | — | — | — | — | — |
| 2023-10-16 | $50.00 | $50.86 | $49.72 | $49.93 | 132,500 | — | — | — | — | — |
| 2023-10-13 | $51.55 | $51.55 | $49.56 | $49.70 | 150,700 | — | — | — | — | — |
| 2023-10-12 | $51.48 | $51.52 | $50.62 | $51.31 | 98,300 | — | — | — | — | — |
| 2023-10-11 | $50.38 | $51.32 | $50.38 | $51.31 | 76,300 | — | — | — | — | — |
| 2023-10-10 | $50.52 | $51.15 | $50.42 | $50.44 | 119,700 | — | — | — | — | — |
| 2023-10-09 | $49.33 | $50.49 | $49.33 | $50.09 | 88,000 | — | — | — | — | — |
| 2023-10-06 | $49.22 | $50.82 | $49.22 | $49.78 | 127,700 | — | — | — | — | — |
| 2023-10-05 | $48.30 | $49.65 | $48.22 | $49.52 | 188,900 | — | — | — | — | — |
| 2023-10-04 | $49.16 | $49.16 | $48.06 | $48.30 | 252,900 | — | — | — | — | — |
| 2023-10-03 | $49.67 | $50.00 | $49.08 | $49.30 | 187,500 | — | — | — | — | — |
| 2023-10-02 | $50.81 | $50.96 | $49.82 | $50.14 | 411,400 | — | — | — | — | — |
| 2023-09-29 | $51.56 | $52.15 | $50.36 | $50.87 | 305,500 | — | — | — | — | — |
| 2023-09-28 | $50.15 | $51.62 | $49.65 | $51.60 | 355,700 | — | — | — | — | — |
| 2023-09-27 | $48.09 | $50.01 | $48.09 | $49.90 | 220,600 | — | — | — | — | — |
| 2023-09-26 | $48.00 | $48.34 | $47.59 | $47.66 | 121,600 | — | — | — | — | — |
| 2023-09-25 | $47.36 | $48.60 | $47.36 | $48.36 | 117,600 | — | — | — | — | — |
| 2023-09-22 | $47.98 | $48.13 | $47.43 | $47.53 | 178,800 | — | — | — | — | — |
| 2023-09-21 | $48.31 | $48.61 | $47.49 | $47.90 | 200,600 | — | — | — | — | — |
| 2023-09-20 | $49.92 | $50.35 | $48.41 | $48.49 | 144,500 | — | — | — | — | — |
| 2023-09-19 | $49.44 | $49.90 | $48.82 | $49.60 | 187,500 | — | — | — | — | — |
| 2023-09-18 | $50.05 | $50.44 | $49.29 | $49.34 | 223,600 | — | — | — | — | — |
| 2023-09-15 | $49.36 | $50.21 | $49.30 | $49.91 | 629,700 | — | — | — | — | — |
| 2023-09-14 | $49.65 | $50.24 | $49.43 | $49.94 | 122,500 | — | — | — | — | — |
| 2023-09-13 | $49.92 | $49.94 | $49.12 | $49.25 | 135,000 | — | — | — | — | — |
| 2023-09-12 | $49.40 | $50.27 | $49.40 | $49.81 | 135,100 | — | — | — | — | — |
| 2023-09-11 | $49.49 | $50.04 | $49.49 | $49.59 | 90,600 | — | — | — | — | — |
| 2023-09-08 | $48.54 | $49.35 | $48.28 | $49.21 | 128,500 | — | — | — | — | — |
| 2023-09-07 | $49.27 | $49.44 | $48.48 | $48.72 | 230,800 | — | — | — | — | — |
| 2023-09-06 | $49.24 | $49.62 | $48.58 | $49.16 | 153,900 | — | — | — | — | — |
| 2023-09-05 | $50.23 | $50.28 | $48.50 | $48.85 | 269,100 | — | — | — | — | — |
| 2023-09-01 | $50.93 | $51.85 | $50.87 | $50.98 | 267,800 | — | — | — | — | — |
| 2023-08-31 | $50.86 | $51.68 | $50.38 | $50.45 | 350,200 | — | — | — | — | — |
| 2023-08-30 | $51.21 | $52.10 | $50.79 | $50.88 | 138,700 | — | — | — | — | — |
| 2023-08-29 | $50.91 | $51.50 | $50.87 | $51.45 | 203,900 | — | — | — | — | — |
| 2023-08-28 | $50.73 | $51.44 | $50.33 | $51.05 | 98,600 | — | — | — | — | — |
| 2023-08-25 | $50.68 | $51.12 | $49.94 | $50.41 | 101,900 | — | — | — | — | — |
| 2023-08-24 | $50.62 | $51.21 | $50.49 | $50.58 | 178,900 | — | — | — | — | — |
| 2023-08-23 | $49.73 | $50.92 | $49.21 | $50.74 | 143,500 | — | — | — | — | — |
| 2023-08-22 | $50.38 | $50.64 | $49.74 | $49.76 | 123,200 | — | — | — | — | — |
| 2023-08-21 | $50.03 | $50.49 | $49.88 | $50.38 | 115,600 | — | — | — | — | — |
| 2023-08-18 | $49.79 | $50.64 | $49.66 | $50.12 | 119,100 | — | — | — | — | — |
| 2023-08-17 | $50.46 | $50.66 | $50.03 | $50.21 | 110,500 | — | — | — | — | — |
| 2023-08-16 | $50.80 | $51.27 | $50.35 | $50.35 | 97,400 | — | — | — | — | — |
| 2023-08-15 | $51.42 | $51.42 | $50.40 | $50.81 | 120,000 | — | — | — | — | — |
| 2023-08-14 | $52.44 | $52.44 | $51.54 | $51.80 | 205,200 | — | — | — | — | — |
| 2023-08-11 | $53.08 | $53.28 | $52.13 | $52.76 | 209,600 | — | — | — | — | — |
| 2023-08-10 | $54.25 | $54.95 | $53.07 | $53.34 | 157,300 | — | — | — | — | — |
| 2023-08-09 | $54.94 | $54.95 | $54.01 | $54.04 | 79,100 | — | — | — | — | — |
| 2023-08-08 | $54.97 | $55.41 | $54.34 | $55.16 | 111,400 | — | — | — | — | — |
| 2023-08-07 | $55.30 | $56.48 | $55.30 | $55.69 | 161,000 | — | — | — | — | — |
| 2023-08-04 | $54.01 | $55.47 | $53.56 | $55.09 | 192,100 | — | — | — | — | — |
| 2023-08-03 | $54.39 | $54.40 | $53.86 | $54.03 | 127,100 | — | — | — | — | — |
| 2023-08-02 | $54.78 | $54.87 | $53.95 | $54.71 | 142,400 | — | — | — | — | — |
| 2023-08-01 | $54.66 | $55.40 | $54.32 | $55.22 | 174,400 | — | — | — | — | — |
| 2023-07-31 | $54.80 | $55.61 | $54.75 | $55.09 | 157,100 | — | — | — | — | — |
| 2023-07-28 | $55.35 | $55.87 | $54.60 | $54.74 | 167,600 | — | — | — | — | — |
| 2023-07-27 | $56.49 | $56.51 | $54.33 | $54.82 | 207,300 | — | — | — | — | — |
| 2023-07-26 | $57.75 | $58.64 | $56.07 | $56.17 | 191,400 | — | — | — | — | — |
| 2023-07-25 | $56.96 | $57.95 | $56.78 | $57.19 | 227,600 | — | — | — | — | — |
| 2023-07-24 | $55.53 | $57.72 | $55.53 | $56.83 | 202,600 | — | — | — | — | — |
| 2023-07-21 | $57.14 | $57.14 | $55.58 | $55.69 | 107,400 | — | — | — | — | — |
| 2023-07-20 | $56.84 | $56.99 | $56.33 | $56.74 | 93,100 | — | — | — | — | — |
| 2023-07-19 | $57.44 | $57.77 | $57.00 | $57.04 | 119,600 | — | — | — | — | — |
| 2023-07-18 | $56.17 | $57.42 | $56.17 | $57.37 | 123,400 | — | — | — | — | — |
| 2023-07-17 | $55.02 | $56.71 | $55.02 | $56.39 | 155,700 | — | — | — | — | — |
| 2023-07-14 | $55.98 | $55.98 | $54.04 | $55.20 | 155,800 | — | — | — | — | — |
| 2023-07-13 | $55.46 | $55.77 | $54.74 | $54.99 | 144,900 | — | — | — | — | — |
| 2023-07-12 | $54.03 | $55.16 | $53.68 | $55.16 | 140,300 | — | — | — | — | — |
| 2023-07-11 | $53.16 | $54.68 | $52.93 | $53.05 | 228,800 | — | — | — | — | — |
| 2023-07-10 | $52.35 | $52.95 | $52.32 | $52.56 | 245,900 | — | — | — | — | — |
| 2023-07-07 | $52.26 | $53.31 | $52.26 | $52.51 | 188,800 | — | — | — | — | — |
| 2023-07-06 | $52.41 | $52.41 | $51.53 | $52.24 | 318,300 | — | — | — | — | — |
| 2023-07-05 | $53.99 | $54.00 | $52.57 | $52.94 | 173,800 | — | — | — | — | — |
| 2023-07-03 | $52.88 | $54.36 | $52.88 | $54.27 | 80,800 | — | — | — | — | — |
| 2023-06-30 | $54.10 | $54.10 | $53.11 | $53.12 | 120,500 | — | — | — | — | — |
| 2023-06-29 | $52.42 | $53.89 | $52.42 | $53.89 | 127,300 | — | — | — | — | — |
| 2023-06-28 | $51.58 | $52.04 | $51.04 | $52.04 | 173,400 | — | — | — | — | — |
| 2023-06-27 | $51.05 | $52.20 | $50.78 | $51.58 | 210,200 | — | — | — | — | — |
| 2023-06-26 | $51.92 | $52.80 | $51.08 | $51.15 | 131,500 | — | — | — | — | — |
| 2023-06-23 | $51.61 | $52.58 | $51.61 | $51.93 | 293,300 | — | — | — | — | — |
| 2023-06-22 | $52.71 | $52.71 | $51.86 | $52.52 | 132,100 | — | — | — | — | — |
| 2023-06-21 | $52.01 | $53.05 | $51.54 | $52.71 | 102,300 | — | — | — | — | — |
| 2023-06-20 | $51.93 | $52.39 | $51.69 | $52.33 | 181,000 | — | — | — | — | — |
| 2023-06-16 | $52.77 | $52.77 | $51.49 | $52.17 | 443,800 | — | — | — | — | — |
| 2023-06-15 | $51.12 | $52.31 | $50.82 | $52.26 | 134,200 | — | — | — | — | — |
| 2023-06-14 | $52.52 | $53.10 | $50.75 | $51.55 | 182,500 | — | — | — | — | — |
| 2023-06-13 | $51.44 | $52.77 | $51.44 | $52.49 | 144,900 | — | — | — | — | — |
| 2023-06-12 | $51.29 | $51.75 | $50.78 | $51.46 | 148,500 | — | — | — | — | — |
| 2023-06-09 | $51.88 | $51.90 | $51.33 | $51.48 | 104,600 | — | — | — | — | — |
| 2023-06-08 | $51.40 | $52.59 | $51.27 | $51.98 | 142,400 | — | — | — | — | — |
| 2023-06-07 | $50.80 | $52.45 | $50.80 | $52.11 | 169,400 | — | — | — | — | — |
| 2023-06-06 | $47.93 | $50.94 | $47.93 | $50.74 | 190,600 | — | — | — | — | — |
| 2023-06-05 | $48.33 | $48.42 | $46.74 | $48.29 | 111,500 | — | — | — | — | — |
| 2023-06-02 | $47.19 | $48.82 | $47.14 | $48.81 | 157,500 | — | — | — | — | — |
| 2023-06-01 | $46.67 | $47.10 | $46.26 | $46.71 | 138,400 | — | — | — | — | — |
| 2023-05-31 | $46.74 | $47.50 | $45.89 | $46.52 | 205,300 | — | — | — | — | — |
| 2023-05-30 | $47.06 | $47.88 | $46.60 | $47.11 | 93,000 | — | — | — | — | — |
| 2023-05-26 | $46.40 | $47.03 | $46.20 | $46.79 | 83,600 | — | — | — | — | — |
| 2023-05-25 | $45.45 | $46.38 | $45.30 | $46.38 | 106,600 | — | — | — | — | — |
| 2023-05-24 | $46.09 | $46.09 | $45.00 | $45.81 | 136,200 | — | — | — | — | — |
| 2023-05-23 | $45.50 | $46.93 | $45.50 | $46.65 | 142,500 | — | — | — | — | — |
| 2023-05-22 | $46.23 | $46.23 | $45.53 | $45.75 | 117,800 | — | — | — | — | — |
| 2023-05-19 | $46.75 | $46.99 | $45.26 | $45.97 | 144,600 | — | — | — | — | — |
| 2023-05-18 | $44.90 | $46.72 | $44.60 | $46.32 | 171,000 | — | — | — | — | — |
| 2023-05-17 | $43.74 | $45.13 | $43.50 | $45.04 | 133,600 | — | — | — | — | — |
| 2023-05-16 | $42.97 | $43.50 | $42.83 | $43.25 | 121,500 | — | — | — | — | — |
| 2023-05-15 | $42.38 | $43.39 | $42.17 | $43.20 | 145,900 | — | — | — | — | — |
| 2023-05-12 | $42.89 | $42.89 | $42.15 | $42.36 | 110,100 | — | — | — | — | — |
| 2023-05-11 | $41.91 | $42.68 | $41.77 | $42.59 | 133,900 | — | — | — | — | — |
| 2023-05-10 | $43.28 | $43.28 | $42.01 | $42.58 | 172,900 | — | — | — | — | — |
| 2023-05-09 | $42.64 | $43.13 | $42.17 | $42.63 | 122,400 | — | — | — | — | — |
| 2023-05-08 | $43.49 | $44.14 | $42.82 | $42.91 | 168,400 | — | — | — | — | — |
| 2023-05-05 | $43.23 | $43.79 | $42.81 | $43.31 | 176,900 | — | — | — | — | — |
| 2023-05-04 | $42.41 | $42.79 | $41.78 | $42.16 | 200,800 | — | — | — | — | — |
| 2023-05-03 | $43.68 | $44.61 | $42.86 | $42.94 | 263,000 | — | — | — | — | — |
| 2023-05-02 | $44.35 | $44.78 | $42.55 | $43.47 | 244,500 | — | — | — | — | — |
| 2023-05-01 | $43.86 | $45.10 | $43.76 | $44.67 | 247,800 | — | — | — | — | — |
| 2023-04-28 | $43.07 | $44.75 | $43.07 | $43.92 | 243,200 | — | — | — | — | — |
| 2023-04-27 | $42.18 | $44.29 | $42.04 | $43.44 | 325,900 | — | — | — | — | — |
| 2023-04-26 | $48.31 | $48.31 | $40.93 | $41.66 | 774,600 | — | — | — | — | — |
| 2023-04-25 | $47.95 | $48.84 | $47.33 | $47.68 | 426,000 | — | — | — | — | — |
| 2023-04-24 | $48.50 | $49.08 | $48.26 | $48.60 | 125,200 | — | — | — | — | — |
| 2023-04-21 | $48.31 | $48.71 | $47.49 | $48.55 | 168,200 | — | — | — | — | — |
| 2023-04-20 | $47.83 | $48.29 | $47.59 | $48.26 | 178,400 | — | — | — | — | — |
| 2023-04-19 | $47.17 | $48.31 | $46.78 | $48.20 | 179,100 | — | — | — | — | — |
| 2023-04-18 | $46.52 | $47.35 | $46.17 | $47.28 | 138,700 | — | — | — | — | — |
| 2023-04-17 | $45.71 | $46.45 | $45.22 | $46.44 | 130,600 | — | — | — | — | — |
| 2023-04-14 | $46.18 | $46.42 | $45.46 | $45.93 | 140,500 | — | — | — | — | — |
| 2023-04-13 | $45.80 | $46.30 | $45.24 | $45.76 | 169,700 | — | — | — | — | — |
| 2023-04-12 | $45.41 | $45.83 | $44.72 | $45.69 | 145,500 | — | — | — | — | — |
| 2023-04-11 | $44.40 | $45.28 | $44.02 | $44.98 | 152,000 | — | — | — | — | — |
| 2023-04-10 | $43.38 | $44.35 | $43.37 | $44.11 | 307,800 | — | — | — | — | — |
| 2023-04-06 | $43.36 | $43.71 | $42.83 | $43.51 | 154,100 | — | — | — | — | — |
| 2023-04-05 | $43.09 | $43.43 | $42.37 | $43.25 | 163,300 | — | — | — | — | — |
| 2023-04-04 | $44.34 | $44.34 | $42.93 | $43.43 | 123,500 | — | — | — | — | — |
| 2023-04-03 | $44.28 | $44.79 | $43.14 | $44.04 | 192,000 | — | — | — | — | — |
| 2023-03-31 | $44.04 | $44.50 | $43.74 | $44.43 | 296,200 | — | — | — | — | — |
| 2023-03-30 | $44.20 | $44.55 | $43.25 | $43.68 | 130,400 | — | — | — | — | — |
| 2023-03-29 | $43.40 | $44.03 | $43.16 | $43.84 | 171,600 | — | — | — | — | — |
| 2023-03-28 | $43.04 | $43.54 | $42.67 | $42.93 | 198,200 | — | — | — | — | — |
| 2023-03-27 | $42.86 | $43.52 | $42.18 | $43.37 | 226,600 | — | — | — | — | — |
| 2023-03-24 | $41.59 | $42.21 | $41.14 | $41.90 | 179,900 | — | — | — | — | — |
| 2023-03-23 | $42.87 | $43.55 | $41.80 | $42.31 | 185,100 | — | — | — | — | — |
| 2023-03-22 | $43.58 | $44.28 | $42.54 | $42.72 | 154,500 | — | — | — | — | — |
| 2023-03-21 | $43.53 | $44.28 | $43.13 | $43.49 | 224,300 | — | — | — | — | — |
| 2023-03-20 | $42.64 | $43.28 | $41.75 | $42.16 | 275,100 | — | — | — | — | — |
| 2023-03-17 | $43.02 | $43.15 | $41.72 | $41.84 | 570,700 | — | — | — | — | — |
| 2023-03-16 | $42.03 | $43.95 | $41.20 | $43.57 | 237,100 | — | — | — | — | — |
| 2023-03-15 | $42.00 | $43.34 | $41.30 | $42.81 | 284,300 | — | — | — | — | — |
| 2023-03-14 | $45.24 | $45.89 | $43.17 | $43.57 | 408,900 | — | — | — | — | — |
| 2023-03-13 | $44.13 | $44.82 | $42.96 | $43.38 | 327,200 | — | — | — | — | — |
| 2023-03-10 | $47.67 | $47.67 | $45.47 | $45.87 | 291,600 | — | — | — | — | — |
| 2023-03-09 | $49.80 | $49.94 | $48.25 | $48.28 | 263,700 | — | — | — | — | — |
| 2023-03-08 | $49.04 | $49.89 | $48.63 | $49.83 | 166,700 | — | — | — | — | — |
| 2023-03-07 | $48.42 | $49.02 | $48.22 | $48.82 | 208,900 | — | — | — | — | — |
| 2023-03-06 | $50.48 | $50.68 | $48.19 | $48.55 | 312,700 | — | — | — | — | — |
| 2023-03-03 | $50.14 | $50.77 | $49.69 | $50.57 | 188,600 | — | — | — | — | — |
| 2023-03-02 | $49.06 | $50.00 | $48.21 | $49.99 | 231,100 | — | — | — | — | — |
| 2023-03-01 | $48.55 | $49.83 | $48.55 | $49.79 | 220,600 | — | — | — | — | — |
| 2023-02-28 | $48.56 | $49.80 | $48.28 | $48.75 | 218,000 | — | — | — | — | — |
| 2023-02-27 | $49.47 | $49.67 | $48.54 | $48.59 | 200,900 | — | — | — | — | — |
| 2023-02-24 | $48.38 | $49.05 | $48.15 | $48.90 | 129,600 | — | — | — | — | — |
| 2023-02-23 | $49.62 | $49.89 | $48.66 | $49.21 | 117,500 | — | — | — | — | — |
| 2023-02-22 | $48.90 | $49.69 | $48.78 | $49.28 | 229,000 | — | — | — | — | — |
| 2023-02-21 | $49.44 | $49.94 | $48.70 | $48.84 | 260,600 | — | — | — | — | — |
| 2023-02-17 | $50.39 | $50.90 | $49.88 | $50.39 | 142,400 | — | — | — | — | — |
| 2023-02-16 | $50.26 | $50.76 | $49.95 | $50.55 | 222,000 | — | — | — | — | — |
| 2023-02-15 | $50.04 | $51.34 | $49.96 | $51.17 | 219,200 | — | — | — | — | — |
| 2023-02-14 | $49.84 | $51.26 | $49.50 | $50.58 | 289,700 | — | — | — | — | — |
| 2023-02-13 | $49.92 | $51.42 | $49.67 | $50.84 | 236,500 | — | — | — | — | — |
| 2023-02-10 | $50.23 | $50.75 | $49.84 | $50.21 | 374,200 | — | — | — | — | — |
| 2023-02-09 | $52.06 | $52.06 | $50.58 | $50.60 | 235,900 | — | — | — | — | — |
| 2023-02-08 | $51.72 | $51.96 | $51.14 | $51.73 | 203,800 | — | — | — | — | — |
| 2023-02-07 | $51.12 | $52.52 | $50.71 | $52.41 | 286,500 | — | — | — | — | — |
| 2023-02-06 | $52.66 | $53.65 | $51.24 | $51.62 | 461,700 | — | — | — | — | — |
| 2023-02-03 | $51.64 | $55.53 | $51.04 | $53.30 | 624,000 | — | — | — | — | — |
| 2023-02-02 | $47.17 | $54.95 | $46.85 | $52.44 | 852,200 | — | — | — | — | — |
| 2023-02-01 | $45.24 | $46.60 | $44.87 | $45.80 | 411,500 | — | — | — | — | — |
| 2023-01-31 | $44.57 | $46.54 | $44.33 | $45.65 | 403,500 | — | — | — | — | — |
| 2023-01-30 | $43.81 | $44.93 | $43.80 | $44.48 | 187,100 | — | — | — | — | — |
| 2023-01-27 | $43.64 | $44.64 | $43.58 | $44.30 | 158,300 | — | — | — | — | — |
| 2023-01-26 | $42.02 | $43.88 | $41.94 | $43.75 | 294,900 | — | — | — | — | — |
| 2023-01-25 | $41.12 | $42.12 | $40.89 | $41.89 | 85,700 | — | — | — | — | — |
| 2023-01-24 | $40.84 | $41.86 | $40.69 | $41.49 | 108,000 | — | — | — | — | — |
| 2023-01-23 | $41.00 | $41.22 | $40.66 | $41.21 | 128,500 | — | — | — | — | — |
| 2023-01-20 | $40.09 | $40.96 | $39.59 | $40.96 | 147,900 | — | — | — | — | — |
| 2023-01-19 | $39.74 | $40.02 | $38.86 | $39.72 | 114,900 | — | — | — | — | — |
| 2023-01-18 | $40.67 | $41.18 | $40.04 | $40.21 | 95,900 | — | — | — | — | — |
| 2023-01-17 | $40.97 | $41.31 | $40.48 | $40.67 | 126,300 | — | — | — | — | — |
| 2023-01-13 | $40.86 | $41.43 | $40.60 | $41.17 | 108,300 | — | — | — | — | — |
| 2023-01-12 | $40.54 | $41.29 | $40.15 | $40.78 | 136,300 | — | — | — | — | — |
| 2023-01-11 | $39.64 | $40.34 | $39.56 | $40.32 | 90,600 | — | — | — | — | — |
| 2023-01-10 | $38.22 | $39.63 | $38.08 | $39.57 | 133,500 | — | — | — | — | — |
| 2023-01-09 | $39.04 | $39.24 | $38.47 | $38.53 | 106,800 | — | — | — | — | — |
| 2023-01-06 | $38.02 | $39.12 | $37.99 | $38.84 | 146,400 | — | — | — | — | — |
| 2023-01-05 | $38.68 | $38.78 | $37.81 | $37.81 | 150,200 | — | — | — | — | — |
| 2023-01-04 | $39.10 | $39.84 | $38.90 | $39.04 | 144,600 | — | — | — | — | — |
| 2023-01-03 | $38.82 | $39.43 | $38.50 | $38.63 | 141,600 | — | — | — | — | — |
| 2022-12-30 | $38.16 | $38.90 | $38.12 | $38.37 | 223,500 | — | — | — | — | — |
| 2022-12-29 | $38.10 | $39.08 | $37.86 | $38.80 | 107,100 | — | — | — | — | — |
| 2022-12-28 | $38.20 | $38.47 | $37.55 | $37.76 | 127,400 | — | — | — | — | — |
| 2022-12-27 | $38.47 | $38.78 | $37.83 | $38.36 | 85,500 | — | — | — | — | — |
| 2022-12-23 | $37.66 | $38.41 | $37.49 | $38.32 | 93,600 | — | — | — | — | — |
| 2022-12-22 | $38.28 | $38.28 | $37.23 | $37.64 | 110,500 | — | — | — | — | — |
| 2022-12-21 | $38.31 | $39.16 | $38.31 | $38.82 | 163,500 | — | — | — | — | — |
| 2022-12-20 | $37.49 | $38.11 | $37.14 | $37.99 | 171,800 | — | — | — | — | — |
| 2022-12-19 | $37.60 | $37.76 | $37.07 | $37.43 | 155,900 | — | — | — | — | — |
| 2022-12-16 | $37.29 | $37.79 | $36.84 | $37.61 | 1,551,100 | — | — | — | — | — |
| 2022-12-15 | $38.61 | $38.71 | $37.71 | $37.97 | 167,700 | — | — | — | — | — |
| 2022-12-14 | $39.14 | $39.75 | $38.79 | $39.33 | 200,500 | — | — | — | — | — |
| 2022-12-13 | $40.87 | $40.88 | $39.13 | $39.48 | 272,300 | — | — | — | — | — |
| 2022-12-12 | $38.86 | $39.76 | $38.64 | $39.48 | 121,500 | — | — | — | — | — |
| 2022-12-09 | $39.48 | $40.14 | $38.95 | $38.99 | 109,200 | — | — | — | — | — |
| 2022-12-08 | $39.21 | $40.07 | $38.61 | $39.77 | 190,700 | — | — | — | — | — |
| 2022-12-07 | $39.28 | $39.81 | $38.97 | $39.09 | 133,000 | — | — | — | — | — |
| 2022-12-06 | $39.50 | $40.02 | $38.90 | $39.44 | 175,100 | — | — | — | — | — |
| 2022-12-05 | $39.51 | $40.02 | $39.44 | $39.63 | 163,600 | — | — | — | — | — |
| 2022-12-02 | $39.59 | $40.42 | $39.17 | $39.78 | 227,700 | — | — | — | — | — |
| 2022-12-01 | $40.11 | $40.58 | $39.60 | $40.31 | 126,600 | — | — | — | — | — |
| 2022-11-30 | $39.46 | $40.37 | $38.67 | $40.34 | 198,300 | — | — | — | — | — |
| 2022-11-29 | $39.35 | $40.00 | $39.11 | $39.51 | 163,200 | — | — | — | — | — |
| 2022-11-28 | $38.97 | $39.47 | $38.74 | $39.35 | 174,900 | — | — | — | — | — |
| 2022-11-25 | $38.95 | $39.78 | $38.95 | $39.45 | 63,400 | — | — | — | — | — |
| 2022-11-23 | $38.86 | $39.31 | $38.59 | $39.10 | 114,800 | — | — | — | — | — |
| 2022-11-22 | $38.87 | $39.35 | $38.66 | $39.00 | 137,200 | — | — | — | — | — |
| 2022-11-21 | $38.21 | $39.03 | $38.21 | $38.81 | 101,100 | — | — | — | — | — |
| 2022-11-18 | $39.48 | $39.67 | $38.22 | $38.47 | 155,500 | — | — | — | — | — |
| 2022-11-17 | $38.37 | $39.04 | $38.16 | $38.61 | 191,500 | — | — | — | — | — |
| 2022-11-16 | $39.42 | $39.50 | $38.32 | $38.92 | 257,000 | — | — | — | — | — |
| 2022-11-15 | $39.15 | $40.36 | $38.60 | $39.40 | 221,900 | — | — | — | — | — |
| 2022-11-14 | $40.14 | $40.14 | $38.43 | $38.51 | 177,900 | — | — | — | — | — |
| 2022-11-11 | $40.44 | $41.53 | $40.42 | $40.65 | 197,800 | — | — | — | — | — |
| 2022-11-10 | $39.29 | $41.25 | $39.29 | $40.42 | 240,000 | — | — | — | — | — |
| 2022-11-09 | $39.64 | $39.64 | $38.22 | $38.26 | 196,900 | — | — | — | — | — |
| 2022-11-08 | $38.44 | $40.74 | $37.99 | $39.91 | 330,500 | — | — | — | — | — |
| 2022-11-07 | $37.29 | $37.83 | $36.75 | $37.41 | 214,200 | — | — | — | — | — |
| 2022-11-04 | $37.03 | $37.80 | $36.78 | $37.32 | 137,700 | — | — | — | — | — |
| 2022-11-03 | $36.63 | $37.13 | $35.67 | $36.74 | 184,800 | — | — | — | — | — |
| 2022-11-02 | $37.61 | $39.18 | $37.45 | $37.53 | 313,700 | — | — | — | — | — |
| 2022-11-01 | $37.97 | $38.17 | $37.12 | $37.90 | 299,200 | — | — | — | — | — |
| 2022-10-31 | $36.55 | $37.70 | $36.04 | $37.49 | 685,900 | — | — | — | — | — |
| 2022-10-28 | $34.77 | $37.19 | $34.15 | $36.95 | 425,000 | — | — | — | — | — |
| 2022-10-27 | $32.21 | $33.81 | $32.19 | $33.18 | 367,600 | — | — | — | — | — |
| 2022-10-26 | $32.45 | $33.08 | $31.85 | $31.89 | 462,900 | — | — | — | — | — |
| 2022-10-25 | $31.15 | $32.23 | $31.15 | $32.04 | 289,600 | — | — | — | — | — |
| 2022-10-24 | $31.20 | $31.31 | $30.64 | $31.14 | 174,700 | — | — | — | — | — |
| 2022-10-21 | $30.67 | $31.26 | $29.83 | $31.03 | 217,500 | — | — | — | — | — |
| 2022-10-20 | $30.57 | $31.39 | $30.16 | $30.50 | 172,100 | — | — | — | — | — |
| 2022-10-19 | $31.70 | $31.77 | $29.83 | $30.50 | 241,900 | — | — | — | — | — |
| 2022-10-18 | $32.94 | $33.28 | $32.13 | $32.33 | 186,100 | — | — | — | — | — |
| 2022-10-17 | $32.00 | $32.51 | $31.47 | $31.98 | 276,000 | — | — | — | — | — |
| 2022-10-14 | $32.99 | $33.20 | $31.22 | $31.36 | 193,800 | — | — | — | — | — |
| 2022-10-13 | $30.45 | $32.57 | $30.02 | $32.49 | 201,900 | — | — | — | — | — |
| 2022-10-12 | $30.95 | $31.47 | $30.46 | $31.18 | 194,700 | — | — | — | — | — |
| 2022-10-11 | $30.26 | $31.25 | $30.00 | $30.80 | 140,100 | — | — | — | — | — |
| 2022-10-10 | $30.37 | $30.95 | $30.08 | $30.38 | 135,100 | — | — | — | — | — |
| 2022-10-07 | $31.00 | $31.00 | $30.09 | $30.21 | 265,600 | — | — | — | — | — |
| 2022-10-06 | $31.01 | $31.66 | $30.74 | $31.28 | 120,800 | — | — | — | — | — |
| 2022-10-05 | $31.34 | $31.45 | $30.61 | $31.27 | 120,800 | — | — | — | — | — |
| 2022-10-04 | $30.81 | $32.11 | $30.74 | $32.06 | 260,600 | — | — | — | — | — |
| 2022-10-03 | $29.74 | $30.38 | $29.00 | $29.97 | 256,700 | — | — | — | — | — |
| 2022-09-30 | $29.37 | $29.98 | $29.12 | $29.27 | 248,800 | — | — | — | — | — |
| 2022-09-29 | $29.81 | $29.81 | $28.66 | $29.38 | 353,700 | — | — | — | — | — |
| 2022-09-28 | $29.18 | $30.64 | $29.14 | $30.41 | 152,100 | — | — | — | — | — |
| 2022-09-27 | $29.84 | $30.22 | $28.94 | $29.05 | 156,900 | — | — | — | — | — |
| 2022-09-26 | $30.01 | $30.82 | $29.28 | $29.53 | 196,500 | — | — | — | — | — |
| 2022-09-23 | $30.97 | $31.21 | $29.90 | $30.41 | 247,200 | — | — | — | — | — |
| 2022-09-22 | $32.21 | $32.21 | $31.25 | $31.50 | 145,900 | — | — | — | — | — |
| 2022-09-21 | $33.49 | $33.52 | $32.35 | $32.35 | 168,200 | — | — | — | — | — |
| 2022-09-20 | $33.78 | $33.79 | $32.84 | $33.00 | 168,600 | — | — | — | — | — |
| 2022-09-19 | $32.88 | $34.60 | $32.88 | $34.29 | 204,100 | — | — | — | — | — |
| 2022-09-16 | $33.06 | $33.54 | $32.61 | $33.34 | 546,500 | — | — | — | — | — |
| 2022-09-15 | $32.80 | $33.93 | $32.76 | $33.54 | 227,700 | — | — | — | — | — |
| 2022-09-14 | $33.57 | $33.57 | $32.48 | $33.07 | 203,500 | — | — | — | — | — |
| 2022-09-13 | $34.91 | $35.06 | $33.09 | $33.41 | 233,700 | — | — | — | — | — |
| 2022-09-12 | $36.13 | $36.53 | $35.78 | $36.01 | 156,300 | — | — | — | — | — |
| 2022-09-09 | $35.04 | $35.84 | $34.88 | $35.72 | 139,300 | — | — | — | — | — |
| 2022-09-08 | $34.00 | $34.81 | $33.41 | $34.79 | 115,500 | — | — | — | — | — |
| 2022-09-07 | $33.36 | $34.45 | $33.26 | $34.42 | 242,700 | — | — | — | — | — |
| 2022-09-06 | $34.29 | $34.30 | $33.33 | $33.57 | 150,600 | — | — | — | — | — |
| 2022-09-02 | $34.86 | $34.94 | $33.96 | $34.13 | 106,400 | — | — | — | — | — |
| 2022-09-01 | $34.59 | $34.61 | $33.67 | $34.45 | 143,500 | — | — | — | — | — |
| 2022-08-31 | $35.66 | $35.82 | $34.87 | $34.94 | 205,100 | — | — | — | — | — |
| 2022-08-30 | $35.30 | $35.84 | $35.07 | $35.45 | 220,400 | — | — | — | — | — |
| 2022-08-29 | $35.60 | $35.69 | $34.92 | $35.20 | 160,500 | — | — | — | — | — |
| 2022-08-26 | $37.89 | $37.90 | $36.06 | $36.06 | 137,300 | — | — | — | — | — |
| 2022-08-25 | $37.02 | $37.79 | $37.02 | $37.78 | 112,800 | — | — | — | — | — |
| 2022-08-24 | $36.26 | $36.98 | $36.22 | $36.92 | 132,700 | — | — | — | — | — |
| 2022-08-23 | $36.18 | $36.79 | $36.18 | $36.35 | 113,800 | — | — | — | — | — |
| 2022-08-22 | $36.51 | $36.84 | $36.16 | $36.33 | 147,200 | — | — | — | — | — |
| 2022-08-19 | $37.63 | $37.63 | $36.89 | $37.25 | 172,000 | — | — | — | — | — |
| 2022-08-18 | $37.33 | $38.13 | $37.23 | $38.01 | 124,400 | — | — | — | — | — |
| 2022-08-17 | $38.00 | $38.09 | $37.13 | $37.56 | 122,300 | — | — | — | — | — |
| 2022-08-16 | $37.94 | $38.67 | $37.68 | $38.58 | 140,600 | — | — | — | — | — |
| 2022-08-15 | $37.74 | $38.04 | $37.40 | $37.95 | 161,100 | — | — | — | — | — |
| 2022-08-12 | $38.00 | $38.20 | $37.49 | $38.15 | 161,600 | — | — | — | — | — |
| 2022-08-11 | $37.92 | $38.29 | $37.29 | $37.74 | 203,100 | — | — | — | — | — |
| 2022-08-10 | $36.00 | $37.48 | $35.85 | $37.40 | 232,400 | — | — | — | — | — |
| 2022-08-09 | $35.22 | $35.34 | $34.86 | $35.34 | 200,700 | — | — | — | — | — |
| 2022-08-08 | $34.37 | $35.49 | $34.37 | $35.31 | 369,500 | — | — | — | — | — |
| 2022-08-05 | $34.35 | $34.62 | $33.87 | $34.24 | 146,200 | — | — | — | — | — |
| 2022-08-04 | $34.43 | $34.80 | $34.02 | $34.62 | 173,700 | — | — | — | — | — |
| 2022-08-03 | $33.70 | $34.42 | $33.46 | $34.29 | 241,900 | — | — | — | — | — |
| 2022-08-02 | $33.29 | $33.89 | $32.86 | $33.40 | 185,300 | — | — | — | — | — |
| 2022-08-01 | $34.28 | $34.28 | $33.22 | $33.64 | 299,900 | — | — | — | — | — |
| 2022-07-29 | $35.18 | $35.53 | $34.07 | $34.51 | 277,900 | — | — | — | — | — |
| 2022-07-28 | $33.90 | $33.96 | $32.97 | $33.85 | 256,300 | — | — | — | — | — |
| 2022-07-27 | $33.00 | $33.86 | $32.86 | $33.81 | 197,400 | — | — | — | — | — |
| 2022-07-26 | $33.07 | $33.53 | $32.69 | $32.80 | 163,500 | — | — | — | — | — |
| 2022-07-25 | $33.64 | $34.25 | $33.37 | $33.75 | 192,200 | — | — | — | — | — |
| 2022-07-22 | $33.63 | $34.39 | $33.24 | $33.63 | 135,700 | — | — | — | — | — |
| 2022-07-21 | $33.40 | $33.85 | $33.13 | $33.85 | 139,100 | — | — | — | — | — |
| 2022-07-20 | $32.60 | $33.56 | $32.60 | $33.54 | 168,100 | — | — | — | — | — |
| 2022-07-19 | $31.59 | $32.74 | $31.59 | $32.61 | 195,400 | — | — | — | — | — |
| 2022-07-18 | $30.96 | $31.43 | $30.79 | $31.15 | 256,600 | — | — | — | — | — |
| 2022-07-15 | $29.85 | $30.54 | $29.25 | $30.45 | 219,300 | — | — | — | — | — |
| 2022-07-14 | $28.37 | $29.16 | $28.37 | $29.04 | 119,700 | — | — | — | — | — |
| 2022-07-13 | $28.89 | $29.35 | $28.62 | $29.18 | 105,100 | — | — | — | — | — |
| 2022-07-12 | $28.73 | $29.96 | $28.73 | $29.41 | 124,800 | — | — | — | — | — |
| 2022-07-11 | $29.20 | $29.75 | $28.96 | $29.30 | 98,600 | — | — | — | — | — |
| 2022-07-08 | $29.90 | $30.00 | $29.27 | $29.67 | 130,800 | — | — | — | — | — |
| 2022-07-07 | $29.70 | $30.29 | $29.65 | $29.88 | 184,200 | — | — | — | — | — |
| 2022-07-06 | $29.68 | $29.93 | $29.19 | $29.50 | 148,100 | — | — | — | — | — |
| 2022-07-05 | $28.93 | $29.69 | $28.54 | $29.67 | 256,900 | — | — | — | — | — |
| 2022-07-01 | $28.46 | $29.59 | $28.45 | $29.50 | 144,100 | — | — | — | — | — |
| 2022-06-30 | $28.34 | $29.25 | $27.98 | $28.82 | 190,600 | — | — | — | — | — |
| 2022-06-29 | $29.48 | $29.48 | $28.80 | $29.01 | 204,100 | — | — | — | — | — |
| 2022-06-28 | $30.05 | $30.67 | $29.26 | $29.47 | 145,500 | — | — | — | — | — |
| 2022-06-27 | $30.03 | $30.22 | $29.36 | $29.60 | 268,300 | — | — | — | — | — |
| 2022-06-24 | $28.67 | $29.65 | $28.30 | $29.63 | 853,200 | — | — | — | — | — |
| 2022-06-23 | $27.77 | $28.37 | $27.57 | $28.25 | 263,500 | — | — | — | — | — |
| 2022-06-22 | $27.11 | $27.88 | $27.10 | $27.69 | 215,600 | — | — | — | — | — |
| 2022-06-21 | $28.30 | $28.30 | $27.17 | $27.56 | 246,500 | — | — | — | — | — |
| 2022-06-17 | $26.74 | $27.53 | $26.73 | $27.42 | 640,500 | — | — | — | — | — |
| 2022-06-16 | $27.57 | $27.57 | $25.80 | $26.63 | 488,700 | — | — | — | — | — |
| 2022-06-15 | $28.61 | $28.65 | $27.88 | $28.27 | 225,000 | — | — | — | — | — |
| 2022-06-14 | $28.16 | $28.39 | $27.80 | $28.09 | 188,300 | — | — | — | — | — |
| 2022-06-13 | $28.76 | $28.95 | $27.74 | $27.94 | 215,700 | — | — | — | — | — |
| 2022-06-10 | $30.35 | $30.66 | $29.41 | $29.68 | 156,600 | — | — | — | — | — |
| 2022-06-09 | $31.72 | $31.72 | $30.71 | $30.97 | 203,500 | — | — | — | — | — |
| 2022-06-08 | $32.50 | $32.50 | $31.67 | $31.89 | 221,500 | — | — | — | — | — |
| 2022-06-07 | $31.83 | $32.86 | $31.49 | $32.84 | 212,800 | — | — | — | — | — |
| 2022-06-06 | $31.70 | $32.11 | $31.31 | $32.02 | 216,900 | — | — | — | — | — |
| 2022-06-03 | $31.24 | $31.48 | $30.69 | $31.35 | 272,100 | — | — | — | — | — |
| 2022-06-02 | $31.26 | $31.68 | $31.22 | $31.67 | 272,400 | — | — | — | — | — |
| 2022-06-01 | $31.82 | $31.82 | $30.45 | $31.18 | 263,200 | — | — | — | — | — |
| 2022-05-31 | $31.23 | $32.00 | $31.08 | $31.58 | 212,800 | — | — | — | — | — |
| 2022-05-27 | $31.08 | $32.04 | $31.08 | $31.58 | 220,400 | — | — | — | — | — |
| 2022-05-26 | $30.09 | $31.04 | $30.04 | $30.73 | 409,900 | — | — | — | — | — |
| 2022-05-25 | $29.50 | $30.44 | $29.50 | $29.95 | 254,100 | — | — | — | — | — |
| 2022-05-24 | $30.39 | $30.83 | $29.23 | $29.68 | 359,100 | — | — | — | — | — |
| 2022-05-23 | $29.85 | $30.94 | $29.56 | $30.60 | 577,000 | — | — | — | — | — |
| 2022-05-20 | $30.36 | $30.98 | $28.80 | $29.38 | 341,500 | — | — | — | — | — |
| 2022-05-19 | $30.09 | $31.20 | $30.03 | $30.04 | 392,900 | — | — | — | — | — |
| 2022-05-18 | $31.44 | $31.94 | $30.40 | $30.66 | 309,000 | — | — | — | — | — |
| 2022-05-17 | $31.22 | $32.27 | $31.22 | $32.18 | 238,200 | — | — | — | — | — |
| 2022-05-16 | $30.47 | $30.90 | $29.91 | $30.43 | 254,900 | — | — | — | — | — |
| 2022-05-13 | $30.66 | $31.63 | $30.54 | $30.91 | 291,300 | — | — | — | — | — |
| 2022-05-12 | $30.60 | $30.99 | $29.24 | $30.09 | 461,600 | — | — | — | — | — |
| 2022-05-11 | $31.52 | $32.62 | $30.71 | $30.89 | 239,100 | — | — | — | — | — |
| 2022-05-10 | $32.30 | $33.02 | $30.50 | $31.36 | 507,300 | — | — | — | — | — |
| 2022-05-09 | $33.13 | $33.77 | $32.12 | $32.64 | 450,500 | — | — | — | — | — |
| 2022-05-06 | $34.39 | $34.84 | $33.36 | $33.65 | 337,900 | — | — | — | — | — |
| 2022-05-05 | $37.44 | $37.75 | $34.25 | $34.69 | 441,500 | — | — | — | — | — |
| 2022-05-04 | $39.00 | $39.17 | $36.40 | $37.91 | 574,800 | — | — | — | — | — |
| 2022-05-03 | $38.06 | $39.20 | $37.58 | $38.76 | 369,100 | — | — | — | — | — |
| 2022-05-02 | $37.25 | $38.16 | $36.81 | $38.08 | 248,100 | — | — | — | — | — |
| 2022-04-29 | $37.38 | $39.21 | $37.22 | $37.40 | 296,700 | — | — | — | — | — |
| 2022-04-28 | $36.17 | $37.88 | $36.00 | $37.42 | 325,400 | — | — | — | — | — |
| 2022-04-27 | $36.31 | $36.56 | $35.57 | $35.72 | 260,800 | — | — | — | — | — |
| 2022-04-26 | $37.38 | $37.84 | $36.46 | $36.54 | 277,300 | — | — | — | — | — |
| 2022-04-25 | $37.10 | $38.11 | $36.51 | $37.94 | 249,600 | — | — | — | — | — |
| 2022-04-22 | $38.36 | $38.71 | $37.53 | $37.65 | 234,000 | — | — | — | — | — |
| 2022-04-21 | $39.85 | $40.15 | $38.44 | $38.63 | 204,300 | — | — | — | — | — |
| 2022-04-20 | $39.82 | $40.15 | $38.92 | $39.27 | 179,800 | — | — | — | — | — |
| 2022-04-19 | $37.88 | $39.62 | $37.88 | $39.44 | 251,800 | — | — | — | — | — |
| 2022-04-18 | $37.20 | $38.40 | $37.04 | $37.74 | 291,500 | — | — | — | — | — |
| 2022-04-14 | $38.44 | $38.95 | $37.43 | $37.55 | 328,200 | — | — | — | — | — |
| 2022-04-13 | $37.36 | $38.58 | $37.36 | $38.29 | 289,500 | — | — | — | — | — |
| 2022-04-12 | $37.93 | $38.62 | $37.76 | $37.89 | 204,300 | — | — | — | — | — |
| 2022-04-11 | $36.86 | $38.01 | $36.86 | $37.36 | 205,500 | — | — | — | — | — |
| 2022-04-08 | $36.86 | $37.96 | $36.86 | $37.21 | 214,300 | — | — | — | — | — |
| 2022-04-07 | $37.57 | $37.86 | $36.27 | $36.93 | 317,900 | — | — | — | — | — |
| 2022-04-06 | $37.67 | $38.10 | $37.22 | $37.45 | 271,600 | — | — | — | — | — |
| 2022-04-05 | $38.07 | $38.67 | $37.84 | $37.90 | 283,000 | — | — | — | — | — |
| 2022-04-04 | $38.92 | $38.92 | $37.59 | $38.05 | 195,800 | — | — | — | — | — |
| 2022-04-01 | $38.12 | $39.05 | $38.12 | $38.92 | 184,200 | — | — | — | — | — |
| 2022-03-31 | $37.73 | $38.60 | $37.73 | $37.97 | 270,100 | — | — | — | — | — |
| 2022-03-30 | $39.12 | $39.19 | $37.61 | $37.88 | 132,000 | — | — | — | — | — |
| 2022-03-29 | $39.20 | $39.97 | $38.95 | $39.24 | 159,900 | — | — | — | — | — |
| 2022-03-28 | $38.42 | $38.53 | $37.29 | $38.43 | 232,800 | — | — | — | — | — |
| 2022-03-25 | $38.78 | $38.90 | $38.25 | $38.71 | 151,400 | — | — | — | — | — |
| 2022-03-24 | $38.27 | $38.54 | $37.62 | $38.52 | 280,100 | — | — | — | — | — |
| 2022-03-23 | $38.72 | $39.22 | $38.14 | $38.22 | 306,400 | — | — | — | — | — |
| 2022-03-22 | $37.79 | $38.84 | $37.56 | $38.84 | 381,000 | — | — | — | — | — |
| 2022-03-21 | $38.33 | $38.48 | $37.23 | $37.55 | 554,500 | — | — | — | — | — |
| 2022-03-18 | $36.55 | $37.81 | $35.55 | $37.80 | 969,300 | — | — | — | — | — |
| 2022-03-17 | $36.80 | $36.92 | $35.82 | $36.78 | 284,000 | — | — | — | — | — |
| 2022-03-16 | $35.69 | $36.87 | $35.55 | $36.86 | 334,600 | — | — | — | — | — |
| 2022-03-15 | $36.28 | $36.44 | $34.98 | $35.10 | 299,500 | — | — | — | — | — |
| 2022-03-14 | $35.31 | $36.25 | $34.64 | $35.74 | 578,000 | — | — | — | — | — |
| 2022-03-11 | $32.89 | $33.85 | $31.92 | $33.50 | 555,100 | — | — | — | — | — |
| 2022-03-10 | $33.76 | $34.05 | $32.39 | $32.60 | 493,100 | — | — | — | — | — |
| 2022-03-09 | $34.42 | $35.49 | $34.42 | $34.91 | 678,900 | — | — | — | — | — |
| 2022-03-08 | $35.93 | $35.93 | $33.01 | $33.22 | 746,100 | — | — | — | — | — |
| 2022-03-07 | $38.98 | $39.35 | $35.60 | $35.64 | 460,100 | — | — | — | — | — |
| 2022-03-04 | $38.87 | $39.13 | $38.14 | $38.88 | 317,300 | — | — | — | — | — |
| 2022-03-03 | $40.65 | $40.65 | $38.87 | $39.50 | 481,700 | — | — | — | — | — |
| 2022-03-02 | $39.73 | $41.00 | $39.53 | $40.56 | 301,700 | — | — | — | — | — |
| 2022-03-01 | $40.30 | $40.67 | $38.76 | $39.10 | 416,200 | — | — | — | — | — |
| 2022-02-28 | $40.29 | $40.78 | $39.93 | $40.77 | 472,000 | — | — | — | — | — |
| 2022-02-25 | $40.69 | $41.31 | $40.38 | $41.16 | 237,100 | — | — | — | — | — |
| 2022-02-24 | $38.66 | $40.36 | $38.44 | $40.24 | 451,100 | — | — | — | — | — |
| 2022-02-23 | $42.57 | $42.61 | $39.89 | $39.98 | 333,300 | — | — | — | — | — |
| 2022-02-22 | $40.80 | $42.80 | $40.40 | $42.23 | 381,400 | — | — | — | — | — |
| 2022-02-18 | $41.16 | $41.92 | $40.93 | $41.06 | 316,100 | — | — | — | — | — |
| 2022-02-17 | $43.08 | $43.45 | $41.10 | $41.60 | 563,800 | — | — | — | — | — |
| 2022-02-16 | $44.60 | $44.77 | $43.80 | $44.27 | 236,300 | — | — | — | — | — |
| 2022-02-15 | $44.67 | $45.24 | $44.51 | $45.01 | 326,700 | — | — | — | — | — |
| 2022-02-14 | $44.55 | $45.41 | $44.16 | $44.16 | 405,200 | — | — | — | — | — |
| 2022-02-11 | $45.01 | $46.06 | $44.61 | $44.83 | 335,200 | — | — | — | — | — |
| 2022-02-10 | $45.00 | $47.88 | $45.00 | $46.59 | 915,200 | — | — | — | — | — |
| 2022-02-09 | $46.09 | $46.72 | $44.32 | $44.47 | 572,900 | — | — | — | — | — |
| 2022-02-08 | $44.99 | $46.35 | $44.61 | $45.90 | 519,700 | — | — | — | — | — |
| 2022-02-07 | $42.18 | $45.10 | $42.15 | $45.00 | 550,400 | — | — | — | — | — |
| 2022-02-04 | $38.95 | $41.60 | $38.51 | $41.22 | 559,600 | — | — | — | — | — |
| 2022-02-03 | $38.70 | $39.29 | $38.00 | $38.77 | 579,300 | — | — | — | — | — |
| 2022-02-02 | $39.72 | $40.28 | $38.41 | $39.00 | 514,400 | — | — | — | — | — |
| 2022-02-01 | $39.97 | $40.64 | $39.43 | $39.94 | 362,000 | — | — | — | — | — |
| 2022-01-31 | $38.90 | $40.28 | $38.90 | $40.28 | 417,200 | — | — | — | — | — |
| 2022-01-28 | $38.70 | $39.75 | $38.47 | $39.30 | 410,600 | — | — | — | — | — |
| 2022-01-27 | $41.16 | $41.74 | $38.76 | $39.00 | 306,200 | — | — | — | — | — |
| 2022-01-26 | $41.60 | $42.44 | $40.45 | $40.94 | 307,200 | — | — | — | — | — |
| 2022-01-25 | $39.85 | $41.22 | $39.43 | $40.77 | 238,800 | — | — | — | — | — |
| 2022-01-24 | $39.24 | $40.73 | $38.39 | $40.68 | 290,400 | — | — | — | — | — |
| 2022-01-21 | $39.90 | $40.75 | $39.17 | $39.75 | 324,700 | — | — | — | — | — |
| 2022-01-20 | $40.65 | $41.88 | $39.92 | $40.14 | 259,500 | — | — | — | — | — |
| 2022-01-19 | $43.44 | $43.67 | $40.74 | $40.85 | 414,300 | — | — | — | — | — |
| 2022-01-18 | $43.78 | $44.43 | $42.94 | $43.46 | 248,300 | — | — | — | — | — |
| 2022-01-14 | $42.86 | $44.14 | $42.78 | $44.14 | 312,900 | — | — | — | — | — |
| 2022-01-13 | $43.29 | $44.15 | $43.29 | $43.80 | 223,500 | — | — | — | — | — |
| 2022-01-12 | $43.03 | $43.72 | $42.63 | $42.91 | 229,300 | — | — | — | — | — |
| 2022-01-11 | $42.49 | $42.97 | $42.03 | $42.78 | 250,500 | — | — | — | — | — |
| 2022-01-10 | $41.42 | $42.68 | $41.00 | $42.65 | 335,600 | — | — | — | — | — |
| 2022-01-07 | $41.31 | $42.20 | $41.31 | $41.35 | 184,600 | — | — | — | — | — |
| 2022-01-06 | $40.64 | $41.58 | $40.12 | $41.20 | 253,000 | — | — | — | — | — |
| 2022-01-05 | $41.82 | $42.66 | $40.63 | $40.73 | 402,300 | — | — | — | — | — |
| 2022-01-04 | $41.69 | $42.44 | $41.69 | $42.05 | 216,000 | — | — | — | — | — |
| 2022-01-03 | $41.34 | $42.46 | $41.20 | $41.43 | 243,900 | — | — | — | — | — |
| 2021-12-31 | $40.24 | $41.25 | $40.17 | $40.96 | 226,900 | — | — | — | — | — |
| 2021-12-30 | $41.07 | $41.65 | $40.55 | $40.55 | 193,600 | — | — | — | — | — |
| 2021-12-29 | $41.10 | $41.54 | $40.72 | $40.85 | 160,100 | — | — | — | — | — |
| 2021-12-28 | $40.61 | $41.64 | $40.61 | $41.21 | 132,600 | — | — | — | — | — |
| 2021-12-27 | $40.59 | $41.19 | $40.22 | $40.81 | 270,700 | — | — | — | — | — |
| 2021-12-23 | $40.11 | $40.85 | $40.11 | $40.40 | 139,900 | — | — | — | — | — |
| 2021-12-22 | $39.59 | $40.40 | $39.36 | $40.02 | 218,100 | — | — | — | — | — |
| 2021-12-21 | $38.42 | $39.49 | $38.42 | $39.47 | 194,100 | — | — | — | — | — |
| 2021-12-20 | $37.60 | $38.12 | $36.36 | $37.93 | 421,600 | — | — | — | — | — |
| 2021-12-17 | $39.17 | $39.53 | $37.81 | $38.50 | 2,115,900 | — | — | — | — | — |
| 2021-12-16 | $40.21 | $40.78 | $39.29 | $39.73 | 389,100 | — | — | — | — | — |
| 2021-12-15 | $38.80 | $40.01 | $38.35 | $39.84 | 333,900 | — | — | — | — | — |
| 2021-12-14 | $37.78 | $39.04 | $37.75 | $38.58 | 350,700 | — | — | — | — | — |
| 2021-12-13 | $39.26 | $39.41 | $37.98 | $38.00 | 371,000 | — | — | — | — | — |
| 2021-12-10 | $39.42 | $39.80 | $38.72 | $39.72 | 224,700 | — | — | — | — | — |
| 2021-12-09 | $38.65 | $39.42 | $38.63 | $39.15 | 315,800 | — | — | — | — | — |
| 2021-12-08 | $38.98 | $39.71 | $38.68 | $39.03 | 291,400 | — | — | — | — | — |
| 2021-12-07 | $38.73 | $39.96 | $38.51 | $39.10 | 278,000 | — | — | — | — | — |
| 2021-12-06 | $38.57 | $39.08 | $37.91 | $38.23 | 227,500 | — | — | — | — | — |
| 2021-12-03 | $38.53 | $38.80 | $37.70 | $38.02 | 260,700 | — | — | — | — | — |
| 2021-12-02 | $37.17 | $38.76 | $37.09 | $38.45 | 257,600 | — | — | — | — | — |
| 2021-12-01 | $39.45 | $39.45 | $36.83 | $36.90 | 434,000 | — | — | — | — | — |
| 2021-11-30 | $38.47 | $39.58 | $37.95 | $38.12 | 337,500 | — | — | — | — | — |
| 2021-11-29 | $39.53 | $39.83 | $38.59 | $39.15 | 358,400 | — | — | — | — | — |
| 2021-11-26 | $38.25 | $39.44 | $37.92 | $38.91 | 264,900 | — | — | — | — | — |
| 2021-11-24 | $39.65 | $40.64 | $39.65 | $40.12 | 183,300 | — | — | — | — | — |
| 2021-11-23 | $39.45 | $40.38 | $39.45 | $40.03 | 216,300 | — | — | — | — | — |
| 2021-11-22 | $39.76 | $40.57 | $39.56 | $39.64 | 252,400 | — | — | — | — | — |
| 2021-11-19 | $39.38 | $40.10 | $38.85 | $39.56 | 313,400 | — | — | — | — | — |
| 2021-11-18 | $41.02 | $41.10 | $39.90 | $40.05 | 318,100 | — | — | — | — | — |
| 2021-11-17 | $40.89 | $41.47 | $40.84 | $40.97 | 202,700 | — | — | — | — | — |
| 2021-11-16 | $42.33 | $42.41 | $40.86 | $40.92 | 295,800 | — | — | — | — | — |
| 2021-11-15 | $42.86 | $42.86 | $41.65 | $42.23 | 454,700 | — | — | — | — | — |
| 2021-11-12 | $41.43 | $43.47 | $41.30 | $42.89 | 404,900 | — | — | — | — | — |
| 2021-11-11 | $40.05 | $41.45 | $40.05 | $41.32 | 291,100 | — | — | — | — | — |
| 2021-11-10 | $39.96 | $40.89 | $39.75 | $40.09 | 259,400 | — | — | — | — | — |
| 2021-11-09 | $39.52 | $40.42 | $39.38 | $40.17 | 200,600 | — | — | — | — | — |
| 2021-11-08 | $40.73 | $41.32 | $39.11 | $39.50 | 477,100 | — | — | — | — | — |
| 2021-11-05 | $38.28 | $40.90 | $37.80 | $40.50 | 941,300 | — | — | — | — | — |
| 2021-11-04 | $36.09 | $37.05 | $36.00 | $36.89 | 542,500 | — | — | — | — | — |
| 2021-11-03 | $34.67 | $36.00 | $34.67 | $35.75 | 484,100 | — | — | — | — | — |
| 2021-11-02 | $34.68 | $35.20 | $34.38 | $34.98 | 518,900 | — | — | — | — | — |
| 2021-11-01 | $32.88 | $34.92 | $32.70 | $34.76 | 564,800 | — | — | — | — | — |
| 2021-10-29 | $31.94 | $33.90 | $31.24 | $32.44 | 820,000 | — | — | — | — | — |
| 2021-10-28 | $31.28 | $32.45 | $30.97 | $32.38 | 655,500 | — | — | — | — | — |
| 2021-10-27 | $32.84 | $32.84 | $31.03 | $31.05 | 425,000 | — | — | — | — | — |
| 2021-10-26 | $35.26 | $35.26 | $32.76 | $32.80 | 488,600 | — | — | — | — | — |
| 2021-10-25 | $35.22 | $35.35 | $34.75 | $35.21 | 347,900 | — | — | — | — | — |
| 2021-10-22 | $35.42 | $35.46 | $34.69 | $34.85 | 143,500 | — | — | — | — | — |
| 2021-10-21 | $36.06 | $36.22 | $34.75 | $35.12 | 192,900 | — | — | — | — | — |
| 2021-10-20 | $35.83 | $36.14 | $35.46 | $36.08 | 119,700 | — | — | — | — | — |
| 2021-10-19 | $36.36 | $36.41 | $35.54 | $35.73 | 184,900 | — | — | — | — | — |
| 2021-10-18 | $36.09 | $36.87 | $35.86 | $36.06 | 131,600 | — | — | — | — | — |
| 2021-10-15 | $36.88 | $36.88 | $36.05 | $36.05 | 197,700 | — | — | — | — | — |
| 2021-10-14 | $36.07 | $36.12 | $35.56 | $36.03 | 113,700 | — | — | — | — | — |
| 2021-10-13 | $36.26 | $36.26 | $35.34 | $35.63 | 190,100 | — | — | — | — | — |
| 2021-10-12 | $35.68 | $36.32 | $35.62 | $36.18 | 164,200 | — | — | — | — | — |
| 2021-10-11 | $36.08 | $36.71 | $35.68 | $35.68 | 101,500 | — | — | — | — | — |
| 2021-10-08 | $36.21 | $36.57 | $36.03 | $36.06 | 72,000 | — | — | — | — | — |
| 2021-10-07 | $35.95 | $36.35 | $35.53 | $36.00 | 238,800 | — | — | — | — | — |
| 2021-10-06 | $34.73 | $35.61 | $34.55 | $35.58 | 160,400 | — | — | — | — | — |
| 2021-10-05 | $35.58 | $36.00 | $35.17 | $35.40 | 162,000 | — | — | — | — | — |
| 2021-10-04 | $36.05 | $36.58 | $35.09 | $35.35 | 178,400 | — | — | — | — | — |
| 2021-10-01 | $34.62 | $36.10 | $34.62 | $35.90 | 215,200 | — | — | — | — | — |
| 2021-09-30 | $35.13 | $35.32 | $34.39 | $34.55 | 170,800 | — | — | — | — | — |
| 2021-09-29 | $35.13 | $35.13 | $34.11 | $34.66 | 145,100 | — | — | — | — | — |
| 2021-09-28 | $35.15 | $35.67 | $34.92 | $35.11 | 247,600 | — | — | — | — | — |
| 2021-09-27 | $33.79 | $35.41 | $33.78 | $35.25 | 229,200 | — | — | — | — | — |
| 2021-09-24 | $33.15 | $33.84 | $33.09 | $33.45 | 116,800 | — | — | — | — | — |
| 2021-09-23 | $32.94 | $33.51 | $32.65 | $33.17 | 121,600 | — | — | — | — | — |
| 2021-09-22 | $32.40 | $33.21 | $32.24 | $32.54 | 146,300 | — | — | — | — | — |
| 2021-09-21 | $31.75 | $32.34 | $31.37 | $31.93 | 189,300 | — | — | — | — | — |
| 2021-09-20 | $30.98 | $31.43 | $30.50 | $31.33 | 259,900 | — | — | — | — | — |
| 2021-09-17 | $32.44 | $32.49 | $31.58 | $32.05 | 441,500 | — | — | — | — | — |
| 2021-09-16 | $32.39 | $32.76 | $32.27 | $32.38 | 155,300 | — | — | — | — | — |
| 2021-09-15 | $31.68 | $32.49 | $31.60 | $32.41 | 189,700 | — | — | — | — | — |
| 2021-09-14 | $32.97 | $32.97 | $31.58 | $31.80 | 193,500 | — | — | — | — | — |
| 2021-09-13 | $32.26 | $32.51 | $31.85 | $32.49 | 162,100 | — | — | — | — | — |
| 2021-09-10 | $32.94 | $33.08 | $31.99 | $32.00 | 164,900 | — | — | — | — | — |
| 2021-09-09 | $32.35 | $33.01 | $32.19 | $32.58 | 203,300 | — | — | — | — | — |
| 2021-09-08 | $32.88 | $33.12 | $32.20 | $32.51 | 201,200 | — | — | — | — | — |
| 2021-09-07 | $33.09 | $33.99 | $33.09 | $33.16 | 120,600 | — | — | — | — | — |
| 2021-09-03 | $32.84 | $33.25 | $32.59 | $33.25 | 196,100 | — | — | — | — | — |
| 2021-09-02 | $33.30 | $33.50 | $32.87 | $32.98 | 112,000 | — | — | — | — | — |
| 2021-09-01 | $33.01 | $33.37 | $32.76 | $33.13 | 171,700 | — | — | — | — | — |
| 2021-08-31 | $32.60 | $33.30 | $32.33 | $32.98 | 149,700 | — | — | — | — | — |
| 2021-08-30 | $34.00 | $34.07 | $32.81 | $32.85 | 188,800 | — | — | — | — | — |
| 2021-08-27 | $32.09 | $33.72 | $32.09 | $33.71 | 246,400 | — | — | — | — | — |
| 2021-08-26 | $32.23 | $32.40 | $31.84 | $32.12 | 156,100 | — | — | — | — | — |
| 2021-08-25 | $32.10 | $32.70 | $32.10 | $32.29 | 126,900 | — | — | — | — | — |
| 2021-08-24 | $31.97 | $32.36 | $31.88 | $31.95 | 122,100 | — | — | — | — | — |
| 2021-08-23 | $31.63 | $32.03 | $31.44 | $31.81 | 180,600 | — | — | — | — | — |
| 2021-08-20 | $30.33 | $31.56 | $30.27 | $31.39 | 318,100 | — | — | — | — | — |
| 2021-08-19 | $30.68 | $31.11 | $30.04 | $30.46 | 345,600 | — | — | — | — | — |
| 2021-08-18 | $31.43 | $31.96 | $31.30 | $31.32 | 153,600 | — | — | — | — | — |
| 2021-08-17 | $31.81 | $32.03 | $31.25 | $31.55 | 144,800 | — | — | — | — | — |
| 2021-08-16 | $31.83 | $32.11 | $31.13 | $32.02 | 200,400 | — | — | — | — | — |
| 2021-08-13 | $32.50 | $32.69 | $32.08 | $32.14 | 123,400 | — | — | — | — | — |
| 2021-08-12 | $33.29 | $33.33 | $32.64 | $32.64 | 168,200 | — | — | — | — | — |
| 2021-08-11 | $32.58 | $33.19 | $32.24 | $33.19 | 180,400 | — | — | — | — | — |
| 2021-08-10 | $32.55 | $32.88 | $32.10 | $32.53 | 153,700 | — | — | — | — | — |
| 2021-08-09 | $33.14 | $33.37 | $32.31 | $32.58 | 195,600 | — | — | — | — | — |
| 2021-08-06 | $33.17 | $33.49 | $32.84 | $33.30 | 162,400 | — | — | — | — | — |
| 2021-08-05 | $31.91 | $32.75 | $31.75 | $32.74 | 336,900 | — | — | — | — | — |
| 2021-08-04 | $31.84 | $32.12 | $31.31 | $31.65 | 258,000 | — | — | — | — | — |
| 2021-08-03 | $31.90 | $32.20 | $31.13 | $32.19 | 308,300 | — | — | — | — | — |
| 2021-08-02 | $33.15 | $33.85 | $31.80 | $31.98 | 291,500 | — | — | — | — | — |
| 2021-07-30 | $33.00 | $34.17 | $32.61 | $33.09 | 387,200 | — | — | — | — | — |
| 2021-07-29 | $32.82 | $33.70 | $32.63 | $33.21 | 224,100 | — | — | — | — | — |
| 2021-07-28 | $32.02 | $32.52 | $31.19 | $32.26 | 168,500 | — | — | — | — | — |
| 2021-07-27 | $31.54 | $32.13 | $31.16 | $31.89 | 145,000 | — | — | — | — | — |
| 2021-07-26 | $31.69 | $32.70 | $31.69 | $31.96 | 163,500 | — | — | — | — | — |
| 2021-07-23 | $31.57 | $31.84 | $31.22 | $31.65 | 185,800 | — | — | — | — | — |
| 2021-07-22 | $32.52 | $32.52 | $31.13 | $31.38 | 128,800 | — | — | — | — | — |
| 2021-07-21 | $32.28 | $32.88 | $31.99 | $32.33 | 153,000 | — | — | — | — | — |
| 2021-07-20 | $30.46 | $32.00 | $30.34 | $31.70 | 234,800 | — | — | — | — | — |
| 2021-07-19 | $31.50 | $32.03 | $30.32 | $30.45 | 350,800 | — | — | — | — | — |
| 2021-07-16 | $33.18 | $33.18 | $31.65 | $32.42 | 356,000 | — | — | — | — | — |
| 2021-07-15 | $31.53 | $32.86 | $31.19 | $32.76 | 281,900 | — | — | — | — | — |
| 2021-07-14 | $33.17 | $33.87 | $31.59 | $31.59 | 523,600 | — | — | — | — | — |
| 2021-07-13 | $33.86 | $33.99 | $32.71 | $32.78 | 342,700 | — | — | — | — | — |
| 2021-07-12 | $33.86 | $34.04 | $33.17 | $33.94 | 170,500 | — | — | — | — | — |
| 2021-07-09 | $33.40 | $34.16 | $33.21 | $33.93 | 188,800 | — | — | — | — | — |
| 2021-07-08 | $32.52 | $33.42 | $31.87 | $32.77 | 242,500 | — | — | — | — | — |
| 2021-07-07 | $33.54 | $34.09 | $33.17 | $33.52 | 164,900 | — | — | — | — | — |
| 2021-07-06 | $34.00 | $34.47 | $33.25 | $33.56 | 232,600 | — | — | — | — | — |
| 2021-07-02 | $34.70 | $34.72 | $33.81 | $34.22 | 172,200 | — | — | — | — | — |
| 2021-07-01 | $34.37 | $34.94 | $34.34 | $34.64 | 197,200 | — | — | — | — | — |
| 2021-06-30 | $33.13 | $34.56 | $33.13 | $34.21 | 249,700 | — | — | — | — | — |
| 2021-06-29 | $33.72 | $33.94 | $32.98 | $33.52 | 250,100 | — | — | — | — | — |
| 2021-06-28 | $34.51 | $34.60 | $33.08 | $33.46 | 276,800 | — | — | — | — | — |
| 2021-06-25 | $35.50 | $35.84 | $34.79 | $34.79 | 606,500 | — | — | — | — | — |
| 2021-06-24 | $34.88 | $35.25 | $34.68 | $35.10 | 211,400 | — | — | — | — | — |
| 2021-06-23 | $34.43 | $34.88 | $34.15 | $34.45 | 478,800 | — | — | — | — | — |
| 2021-06-22 | $34.51 | $34.81 | $33.65 | $33.94 | 147,400 | — | — | — | — | — |
| 2021-06-21 | $33.89 | $34.91 | $33.62 | $34.63 | 144,600 | — | — | — | — | — |
| 2021-06-18 | $34.05 | $34.14 | $33.32 | $33.46 | 430,500 | — | — | — | — | — |
| 2021-06-17 | $35.89 | $36.01 | $33.96 | $34.58 | 206,500 | — | — | — | — | — |
| 2021-06-16 | $36.05 | $36.39 | $35.52 | $35.91 | 153,000 | — | — | — | — | — |
| 2021-06-15 | $35.00 | $36.44 | $35.00 | $36.33 | 219,600 | — | — | — | — | — |
| 2021-06-14 | $35.52 | $35.90 | $34.96 | $35.05 | 193,800 | — | — | — | — | — |
| 2021-06-11 | $35.38 | $35.91 | $35.35 | $35.61 | 163,600 | — | — | — | — | — |
| 2021-06-10 | $36.80 | $36.80 | $35.24 | $35.25 | 287,600 | — | — | — | — | — |
| 2021-06-09 | $38.00 | $38.08 | $36.49 | $36.62 | 268,400 | — | — | — | — | — |
| 2021-06-08 | $36.61 | $37.72 | $35.81 | $37.60 | 212,000 | — | — | — | — | — |
| 2021-06-07 | $36.87 | $37.10 | $36.48 | $36.60 | 242,100 | — | — | — | — | — |
| 2021-06-04 | $36.88 | $36.89 | $35.64 | $36.55 | 383,900 | — | — | — | — | — |
| 2021-06-03 | $37.86 | $37.96 | $36.64 | $36.88 | 240,100 | — | — | — | — | — |
| 2021-06-02 | $39.29 | $39.29 | $37.53 | $37.84 | 356,900 | — | — | — | — | — |
| 2021-06-01 | $38.50 | $39.37 | $37.92 | $39.12 | 310,100 | — | — | — | — | — |
| 2021-05-28 | $37.77 | $37.89 | $36.82 | $37.87 | 295,900 | — | — | — | — | — |
| 2021-05-27 | $38.11 | $38.45 | $37.49 | $37.76 | 232,800 | — | — | — | — | — |
| 2021-05-26 | $36.31 | $37.76 | $36.31 | $37.60 | 234,900 | — | — | — | — | — |
| 2021-05-25 | $36.80 | $37.40 | $36.19 | $36.19 | 223,100 | — | — | — | — | — |
| 2021-05-24 | $36.63 | $36.70 | $36.04 | $36.63 | 146,800 | — | — | — | — | — |
| 2021-05-21 | $36.67 | $37.28 | $36.31 | $36.45 | 235,500 | — | — | — | — | — |
| 2021-05-20 | $36.00 | $36.39 | $35.64 | $36.17 | 252,800 | — | — | — | — | — |
| 2021-05-19 | $35.00 | $35.94 | $33.75 | $35.90 | 489,000 | — | — | — | — | — |
| 2021-05-18 | $35.81 | $36.25 | $35.54 | $35.56 | 232,100 | — | — | — | — | — |
| 2021-05-17 | $36.51 | $36.72 | $35.34 | $35.81 | 322,800 | — | — | — | — | — |
| 2021-05-14 | $35.61 | $37.07 | $35.36 | $36.85 | 415,300 | — | — | — | — | — |
| 2021-05-13 | $34.27 | $35.66 | $34.27 | $35.37 | 291,300 | — | — | — | — | — |
| 2021-05-12 | $35.54 | $35.66 | $34.02 | $34.22 | 352,600 | — | — | — | — | — |
| 2021-05-11 | $35.83 | $35.99 | $34.49 | $35.61 | 447,800 | — | — | — | — | — |
| 2021-05-10 | $37.12 | $37.94 | $36.85 | $36.88 | 448,600 | — | — | — | — | — |
| 2021-05-07 | $35.10 | $37.04 | $35.00 | $36.85 | 538,800 | — | — | — | — | — |
| 2021-05-06 | $35.33 | $35.77 | $34.57 | $35.36 | 499,300 | — | — | — | — | — |
| 2021-05-05 | $35.37 | $35.71 | $34.85 | $35.10 | 277,300 | — | — | — | — | — |
| 2021-05-04 | $34.98 | $35.29 | $33.73 | $34.92 | 369,500 | — | — | — | — | — |
| 2021-05-03 | $34.61 | $36.00 | $34.61 | $35.54 | 572,900 | — | — | — | — | — |
| 2021-04-30 | $33.78 | $35.98 | $33.30 | $34.24 | 773,900 | — | — | — | — | — |
| 2021-04-29 | $36.18 | $36.56 | $34.17 | $34.53 | 532,700 | — | — | — | — | — |
| 2021-04-28 | $34.92 | $36.00 | $34.66 | $35.70 | 410,100 | — | — | — | — | — |
| 2021-04-27 | $33.86 | $34.87 | $33.69 | $34.76 | 304,400 | — | — | — | — | — |
| 2021-04-26 | $33.26 | $34.38 | $33.15 | $33.82 | 232,600 | — | — | — | — | — |
| 2021-04-23 | $31.98 | $33.17 | $31.58 | $32.85 | 193,800 | — | — | — | — | — |
| 2021-04-22 | $32.80 | $32.80 | $31.78 | $32.10 | 189,600 | — | — | — | — | — |
| 2021-04-21 | $31.85 | $32.88 | $31.64 | $32.85 | 194,200 | — | — | — | — | — |
| 2021-04-20 | $32.64 | $32.64 | $31.38 | $31.89 | 263,200 | — | — | — | — | — |
| 2021-04-19 | $32.75 | $33.08 | $32.20 | $32.90 | 338,200 | — | — | — | — | — |
| 2021-04-16 | $33.61 | $33.63 | $32.80 | $33.04 | 260,300 | — | — | — | — | — |
| 2021-04-15 | $34.50 | $34.72 | $32.60 | $32.99 | 235,600 | — | — | — | — | — |
| 2021-04-14 | $33.69 | $34.23 | $33.49 | $33.96 | 285,700 | — | — | — | — | — |
| 2021-04-13 | $34.34 | $34.34 | $33.25 | $33.52 | 307,100 | — | — | — | — | — |
| 2021-04-12 | $33.88 | $34.75 | $33.88 | $34.32 | 270,500 | — | — | — | — | — |
| 2021-04-09 | $34.74 | $34.77 | $34.11 | $34.42 | 169,400 | — | — | — | — | — |
| 2021-04-08 | $34.51 | $34.79 | $33.70 | $34.50 | 475,900 | — | — | — | — | — |
| 2021-04-07 | $35.34 | $35.57 | $34.66 | $34.72 | 203,900 | — | — | — | — | — |
| 2021-04-06 | $36.05 | $36.13 | $35.20 | $35.26 | 197,400 | — | — | — | — | — |
| 2021-04-05 | $36.71 | $36.93 | $35.32 | $35.76 | 274,500 | — | — | — | — | — |
| 2021-04-01 | $35.60 | $36.22 | $35.23 | $36.09 | 297,800 | — | — | — | — | — |
| 2021-03-31 | $35.92 | $36.38 | $35.14 | $35.48 | 313,900 | — | — | — | — | — |
| 2021-03-30 | $34.88 | $36.05 | $34.66 | $35.96 | 300,500 | — | — | — | — | — |
| 2021-03-29 | $34.86 | $35.52 | $33.99 | $34.14 | 348,400 | — | — | — | — | — |
| 2021-03-26 | $35.74 | $35.74 | $34.88 | $35.55 | 469,100 | — | — | — | — | — |
| 2021-03-25 | $33.20 | $35.28 | $32.88 | $35.08 | 266,300 | — | — | — | — | — |
| 2021-03-24 | $35.11 | $36.07 | $33.83 | $33.91 | 269,100 | — | — | — | — | — |
| 2021-03-23 | $36.38 | $36.69 | $34.16 | $34.39 | 337,400 | — | — | — | — | — |
| 2021-03-22 | $37.18 | $37.18 | $35.75 | $36.83 | 296,900 | — | — | — | — | — |
| 2021-03-19 | $37.21 | $37.51 | $36.11 | $36.60 | 684,000 | — | — | — | — | — |
| 2021-03-18 | $36.45 | $38.01 | $36.08 | $37.17 | 571,400 | — | — | — | — | — |
| 2021-03-17 | $36.15 | $36.98 | $35.34 | $36.26 | 704,600 | — | — | — | — | — |
| 2021-03-16 | $38.88 | $39.04 | $36.06 | $36.24 | 720,500 | — | — | — | — | — |
| 2021-03-15 | $40.46 | $40.63 | $39.16 | $39.50 | 534,700 | — | — | — | — | — |
| 2021-03-12 | $40.00 | $41.06 | $39.60 | $40.48 | 540,200 | — | — | — | — | — |
| 2021-03-11 | $38.46 | $39.98 | $38.31 | $39.92 | 522,100 | — | — | — | — | — |
| 2021-03-10 | $37.25 | $39.13 | $36.55 | $38.46 | 666,100 | — | — | — | — | — |
| 2021-03-09 | $36.50 | $37.13 | $35.13 | $36.97 | 425,900 | — | — | — | — | — |
| 2021-03-08 | $35.36 | $36.53 | $34.80 | $36.49 | 486,800 | — | — | — | — | — |
| 2021-03-05 | $34.28 | $35.38 | $34.01 | $35.03 | 712,700 | — | — | — | — | — |
| 2021-03-04 | $31.96 | $33.54 | $31.51 | $33.53 | 658,700 | — | — | — | — | — |
| 2021-03-03 | $31.00 | $32.49 | $30.59 | $32.00 | 500,200 | — | — | — | — | — |
| 2021-03-02 | $31.39 | $31.46 | $30.50 | $30.72 | 371,000 | — | — | — | — | — |
| 2021-03-01 | $31.77 | $32.21 | $30.66 | $31.50 | 516,800 | — | — | — | — | — |
| 2021-02-26 | $30.66 | $31.12 | $29.31 | $30.70 | 414,600 | — | — | — | — | — |
| 2021-02-25 | $31.11 | $31.11 | $30.00 | $30.50 | 478,900 | — | — | — | — | — |
| 2021-02-24 | $30.00 | $31.21 | $29.63 | $30.64 | 367,700 | — | — | — | — | — |
| 2021-02-23 | $29.30 | $29.82 | $28.21 | $29.64 | 591,100 | — | — | — | — | — |
| 2021-02-22 | $28.81 | $30.30 | $28.78 | $29.50 | 364,400 | — | — | — | — | — |
| 2021-02-19 | $29.05 | $30.25 | $28.95 | $29.27 | 567,000 | — | — | — | — | — |
| 2021-02-18 | $29.02 | $29.12 | $27.90 | $29.01 | 326,300 | — | — | — | — | — |
| 2021-02-17 | $27.65 | $29.53 | $27.00 | $29.13 | 718,700 | — | — | — | — | — |
| 2021-02-16 | $28.46 | $29.42 | $28.38 | $29.40 | 508,700 | — | — | — | — | — |
| 2021-02-12 | $28.93 | $29.57 | $28.43 | $28.50 | 528,600 | — | — | — | — | — |
| 2021-02-11 | $28.25 | $28.86 | $28.02 | $28.80 | 353,900 | — | — | — | — | — |
| 2021-02-10 | $28.91 | $29.00 | $28.01 | $28.07 | 324,800 | — | — | — | — | — |
| 2021-02-09 | $28.25 | $29.35 | $28.25 | $28.84 | 629,700 | — | — | — | — | — |
| 2021-02-08 | $28.37 | $29.08 | $28.03 | $28.42 | 439,800 | — | — | — | — | — |
| 2021-02-05 | $26.50 | $28.80 | $26.25 | $27.94 | 970,700 | — | — | — | — | — |
| 2021-02-04 | $24.00 | $25.90 | $23.88 | $25.61 | 737,700 | — | — | — | — | — |
| 2021-02-03 | $23.40 | $24.09 | $23.15 | $24.01 | 256,400 | — | — | — | — | — |
| 2021-02-02 | $23.17 | $23.85 | $23.00 | $23.56 | 300,600 | — | — | — | — | — |
| 2021-02-01 | $23.06 | $23.29 | $22.01 | $22.87 | 447,000 | — | — | — | — | — |
| 2021-01-29 | $23.71 | $24.08 | $22.55 | $22.60 | 452,500 | — | — | — | — | — |
| 2021-01-28 | $22.97 | $23.98 | $22.84 | $23.71 | 328,300 | — | — | — | — | — |
| 2021-01-27 | $22.89 | $23.25 | $22.33 | $22.67 | 354,200 | — | — | — | — | — |
| 2021-01-26 | $23.93 | $24.12 | $23.07 | $23.51 | 298,500 | — | — | — | — | — |
| 2021-01-25 | $24.40 | $24.56 | $23.50 | $23.66 | 490,700 | — | — | — | — | — |
| 2021-01-22 | $24.18 | $24.63 | $23.53 | $24.38 | 428,200 | — | — | — | — | — |
| 2021-01-21 | $25.75 | $25.92 | $24.53 | $24.67 | 371,000 | — | — | — | — | — |
| 2021-01-20 | $25.79 | $26.02 | $25.12 | $25.44 | 421,000 | — | — | — | — | — |
| 2021-01-19 | $26.77 | $26.98 | $25.62 | $25.73 | 376,500 | — | — | — | — | — |
| 2021-01-15 | $26.14 | $26.76 | $25.58 | $26.37 | 520,500 | — | — | — | — | — |
| 2021-01-14 | $25.39 | $27.72 | $25.27 | $26.65 | 506,300 | — | — | — | — | — |
| 2021-01-13 | $25.72 | $25.78 | $24.90 | $25.03 | 177,300 | — | — | — | — | — |
| 2021-01-12 | $25.75 | $26.22 | $25.58 | $25.62 | 197,900 | — | — | — | — | — |
| 2021-01-11 | $25.01 | $25.58 | $24.95 | $25.56 | 218,000 | — | — | — | — | — |
| 2021-01-08 | $26.59 | $26.72 | $24.90 | $25.37 | 359,000 | — | — | — | — | — |
| 2021-01-07 | $25.93 | $26.92 | $25.81 | $26.38 | 595,400 | — | — | — | — | — |
| 2021-01-06 | $24.15 | $25.48 | $24.12 | $25.32 | 673,400 | — | — | — | — | — |
| 2021-01-05 | $22.94 | $23.91 | $22.94 | $23.56 | 293,900 | — | — | — | — | — |
| 2021-01-04 | $24.94 | $25.24 | $22.77 | $23.06 | 592,600 | — | — | — | — | — |
| 2020-12-31 | $24.37 | $25.03 | $24.12 | $24.77 | 171,800 | — | — | — | — | — |
| 2020-12-30 | $24.43 | $24.61 | $24.11 | $24.38 | 181,700 | — | — | — | — | — |
| 2020-12-29 | $25.88 | $25.88 | $24.38 | $24.52 | 330,500 | — | — | — | — | — |
| 2020-12-28 | $26.09 | $26.83 | $25.46 | $25.88 | 369,100 | — | — | — | — | — |
| 2020-12-24 | $25.79 | $25.85 | $25.20 | $25.78 | 123,600 | — | — | — | — | — |
| 2020-12-23 | $25.23 | $26.48 | $25.23 | $25.74 | 343,600 | — | — | — | — | — |
| 2020-12-22 | $24.15 | $25.14 | $24.15 | $24.96 | 366,500 | — | — | — | — | — |
| 2020-12-21 | $23.75 | $24.40 | $23.50 | $24.14 | 402,400 | — | — | — | — | — |
| 2020-12-18 | $24.00 | $24.62 | $23.85 | $24.05 | 1,540,600 | — | — | — | — | — |
| 2020-12-17 | $23.85 | $24.10 | $23.72 | $23.91 | 152,800 | — | — | — | — | — |
| 2020-12-16 | $23.86 | $24.17 | $23.62 | $23.79 | 188,400 | — | — | — | — | — |
| 2020-12-15 | $23.36 | $24.06 | $23.15 | $23.97 | 287,200 | — | — | — | — | — |
| 2020-12-14 | $22.75 | $23.42 | $22.75 | $23.21 | 291,500 | — | — | — | — | — |
| 2020-12-11 | $22.53 | $22.74 | $22.34 | $22.55 | 313,700 | — | — | — | — | — |
| 2020-12-10 | $22.24 | $22.95 | $22.24 | $22.77 | 251,800 | — | — | — | — | — |
| 2020-12-09 | $22.73 | $22.92 | $22.29 | $22.60 | 173,200 | — | — | — | — | — |
| 2020-12-08 | $22.16 | $22.65 | $21.93 | $22.48 | 404,100 | — | — | — | — | — |
| 2020-12-07 | $22.54 | $22.81 | $22.29 | $22.39 | 177,900 | — | — | — | — | — |
| 2020-12-04 | $22.37 | $22.70 | $22.07 | $22.63 | 195,600 | — | — | — | — | — |
| 2020-12-03 | $22.68 | $22.74 | $22.22 | $22.37 | 296,900 | — | — | — | — | — |
| 2020-12-02 | $21.95 | $22.89 | $21.91 | $22.77 | 202,000 | — | — | — | — | — |
| 2020-12-01 | $21.20 | $22.26 | $21.00 | $21.98 | 326,700 | — | — | — | — | — |
| 2020-11-30 | $21.83 | $21.95 | $20.81 | $20.91 | 359,800 | — | — | — | — | — |
| 2020-11-27 | $22.00 | $22.00 | $21.56 | $21.88 | 100,500 | — | — | — | — | — |
| 2020-11-25 | $21.75 | $22.60 | $21.33 | $22.15 | 327,800 | — | — | — | — | — |
| 2020-11-24 | $22.00 | $22.58 | $21.75 | $22.05 | 356,900 | — | — | — | — | — |
| 2020-11-23 | $21.26 | $21.94 | $21.02 | $21.77 | 219,900 | — | — | — | — | — |
| 2020-11-20 | $21.32 | $21.68 | $20.87 | $20.92 | 169,400 | — | — | — | — | — |
| 2020-11-19 | $21.25 | $21.61 | $20.70 | $21.55 | 402,800 | — | — | — | — | — |
| 2020-11-18 | $21.63 | $22.10 | $21.36 | $21.39 | 226,200 | — | — | — | — | — |
| 2020-11-17 | $20.56 | $21.59 | $20.24 | $21.53 | 374,600 | — | — | — | — | — |
| 2020-11-16 | $21.43 | $21.64 | $20.90 | $20.99 | 327,700 | — | — | — | — | — |
| 2020-11-13 | $20.32 | $21.06 | $20.32 | $20.71 | 347,200 | — | — | — | — | — |
| 2020-11-12 | $20.48 | $20.58 | $19.83 | $20.11 | 467,200 | — | — | — | — | — |
| 2020-11-11 | $21.04 | $21.13 | $20.41 | $20.86 | 420,500 | — | — | — | — | — |
| 2020-11-10 | $20.16 | $21.03 | $20.10 | $21.03 | 615,900 | — | — | — | — | — |
| 2020-11-09 | $19.51 | $20.27 | $19.36 | $19.87 | 447,800 | — | — | — | — | — |
| 2020-11-06 | $18.80 | $18.80 | $17.98 | $18.03 | 523,800 | — | — | — | — | — |
| 2020-11-05 | $17.55 | $18.60 | $17.55 | $18.38 | 762,500 | — | — | — | — | — |
| 2020-11-04 | $16.36 | $17.55 | $16.15 | $17.46 | 419,900 | — | — | — | — | — |
| 2020-11-03 | $16.19 | $16.73 | $16.19 | $16.65 | 436,900 | — | — | — | — | — |
| 2020-11-02 | $15.58 | $16.00 | $15.50 | $15.75 | 271,600 | — | — | — | — | — |
| 2020-10-30 | $16.00 | $16.12 | $15.13 | $15.35 | 568,400 | — | — | — | — | — |
| 2020-10-29 | $16.74 | $16.79 | $16.10 | $16.15 | 609,800 | — | — | — | — | — |
| 2020-10-28 | $19.00 | $19.01 | $16.65 | $16.75 | 1,445,600 | — | — | — | — | — |
| 2020-10-27 | $16.85 | $18.67 | $16.73 | $18.49 | 870,700 | — | — | — | — | — |
| 2020-10-26 | $17.11 | $17.11 | $16.66 | $16.94 | 191,200 | — | — | — | — | — |
| 2020-10-23 | $17.42 | $17.63 | $17.04 | $17.41 | 259,700 | — | — | — | — | — |
| 2020-10-22 | $17.20 | $17.36 | $16.79 | $17.32 | 202,500 | — | — | — | — | — |
| 2020-10-21 | $17.44 | $17.60 | $17.09 | $17.10 | 258,500 | — | — | — | — | — |
| 2020-10-20 | $17.37 | $17.83 | $17.21 | $17.46 | 391,600 | — | — | — | — | — |
| 2020-10-19 | $17.32 | $17.71 | $17.16 | $17.21 | 306,900 | — | — | — | — | — |
| 2020-10-16 | $17.48 | $17.63 | $17.11 | $17.22 | 495,700 | — | — | — | — | — |
| 2020-10-15 | $17.51 | $17.76 | $17.06 | $17.63 | 520,200 | — | — | — | — | — |
| 2020-10-14 | $18.53 | $18.58 | $17.73 | $17.76 | 454,400 | — | — | — | — | — |
| 2020-10-13 | $18.72 | $18.91 | $18.16 | $18.54 | 431,800 | — | — | — | — | — |
| 2020-10-12 | $19.25 | $19.52 | $18.57 | $18.74 | 2,111,500 | — | — | — | — | — |
| 2020-10-09 | $19.08 | $20.12 | $18.84 | $19.19 | 832,400 | — | — | — | — | — |
| 2020-10-08 | $18.00 | $18.91 | $17.83 | $18.84 | 347,000 | — | — | — | — | — |
| 2020-10-07 | $17.72 | $18.08 | $17.28 | $17.78 | 370,000 | — | — | — | — | — |
| 2020-10-06 | $17.76 | $18.33 | $17.40 | $17.42 | 321,900 | — | — | — | — | — |
| 2020-10-05 | $17.22 | $17.79 | $17.22 | $17.76 | 286,900 | — | — | — | — | — |
| 2020-10-02 | $16.38 | $17.50 | $16.10 | $17.20 | 247,100 | — | — | — | — | — |
| 2020-10-01 | $16.42 | $16.89 | $15.81 | $16.86 | 289,000 | — | — | — | — | — |
| 2020-09-30 | $15.94 | $16.58 | $15.94 | $16.39 | 302,100 | — | — | — | — | — |
| 2020-09-29 | $15.99 | $16.17 | $15.70 | $15.90 | 184,300 | — | — | — | — | — |
| 2020-09-28 | $15.97 | $16.48 | $15.96 | $16.01 | 181,600 | — | — | — | — | — |
| 2020-09-25 | $15.27 | $15.73 | $15.25 | $15.62 | 183,400 | — | — | — | — | — |
| 2020-09-24 | $15.93 | $15.93 | $15.34 | $15.41 | 258,000 | — | — | — | — | — |
| 2020-09-23 | $16.18 | $16.56 | $15.97 | $15.99 | 283,500 | — | — | — | — | — |
| 2020-09-22 | $16.00 | $16.28 | $15.87 | $16.18 | 289,300 | — | — | — | — | — |
| 2020-09-21 | $16.00 | $16.22 | $15.54 | $16.03 | 333,100 | — | — | — | — | — |
| 2020-09-18 | $16.69 | $17.02 | $16.25 | $16.55 | 639,900 | — | — | — | — | — |
| 2020-09-17 | $16.46 | $17.10 | $16.29 | $16.64 | 161,100 | — | — | — | — | — |
| 2020-09-16 | $16.63 | $17.01 | $16.26 | $16.76 | 281,200 | — | — | — | — | — |
| 2020-09-15 | $16.92 | $17.03 | $16.51 | $16.63 | 143,600 | — | — | — | — | — |
| 2020-09-14 | $16.74 | $16.89 | $16.55 | $16.78 | 235,200 | — | — | — | — | — |
| 2020-09-11 | $16.64 | $16.73 | $16.19 | $16.55 | 225,100 | — | — | — | — | — |
| 2020-09-10 | $17.38 | $17.78 | $16.61 | $16.63 | 215,900 | — | — | — | — | — |
| 2020-09-09 | $17.65 | $17.82 | $17.33 | $17.34 | 246,700 | — | — | — | — | — |
| 2020-09-08 | $17.64 | $17.75 | $17.08 | $17.48 | 311,900 | — | — | — | — | — |
| 2020-09-04 | $18.21 | $18.53 | $17.32 | $17.85 | 252,700 | — | — | — | — | — |
| 2020-09-03 | $18.28 | $18.62 | $17.40 | $17.79 | 370,000 | — | — | — | — | — |
| 2020-09-02 | $17.85 | $18.20 | $17.60 | $18.16 | 262,300 | — | — | — | — | — |
| 2020-09-01 | $17.05 | $17.83 | $16.75 | $17.80 | 383,900 | — | — | — | — | — |
| 2020-08-31 | $17.86 | $17.86 | $16.80 | $17.08 | 462,600 | — | — | — | — | — |
| 2020-08-28 | $17.29 | $17.95 | $17.21 | $17.93 | 488,000 | — | — | — | — | — |
| 2020-08-27 | $16.73 | $17.39 | $16.73 | $17.18 | 392,000 | — | — | — | — | — |
| 2020-08-26 | $16.59 | $16.97 | $16.50 | $16.71 | 558,000 | — | — | — | — | — |
| 2020-08-25 | $17.02 | $17.35 | $16.42 | $16.62 | 174,100 | — | — | — | — | — |
| 2020-08-24 | $16.45 | $17.14 | $16.31 | $16.81 | 275,100 | — | — | — | — | — |
| 2020-08-21 | $15.78 | $16.37 | $15.78 | $16.21 | 411,900 | — | — | — | — | — |
| 2020-08-20 | $16.44 | $16.58 | $15.97 | $15.99 | 355,500 | — | — | — | — | — |
| 2020-08-19 | $16.37 | $17.06 | $15.49 | $16.73 | 539,500 | — | — | — | — | — |
| 2020-08-18 | $17.40 | $17.69 | $16.29 | $16.45 | 527,300 | — | — | — | — | — |
| 2020-08-17 | $18.18 | $18.21 | $17.44 | $17.49 | 303,900 | — | — | — | — | — |
| 2020-08-14 | $17.80 | $18.44 | $17.64 | $18.13 | 185,800 | — | — | — | — | — |
| 2020-08-13 | $18.16 | $18.59 | $17.89 | $18.03 | 163,500 | — | — | — | — | — |
| 2020-08-12 | $18.65 | $18.65 | $17.84 | $18.36 | 293,900 | — | — | — | — | — |
| 2020-08-11 | $18.81 | $19.10 | $18.11 | $18.19 | 245,500 | — | — | — | — | — |
| 2020-08-10 | $17.93 | $18.57 | $17.93 | $18.39 | 511,900 | — | — | — | — | — |
| 2020-08-07 | $17.19 | $18.02 | $17.02 | $18.00 | 369,000 | — | — | — | — | — |
| 2020-08-06 | $17.22 | $17.82 | $17.08 | $17.20 | 308,800 | — | — | — | — | — |
| 2020-08-05 | $16.62 | $17.28 | $16.23 | $17.04 | 393,500 | — | — | — | — | — |
| 2020-08-04 | $16.10 | $16.52 | $15.98 | $16.19 | 364,100 | — | — | — | — | — |
| 2020-08-03 | $16.39 | $16.39 | $15.77 | $16.17 | 410,800 | — | — | — | — | — |
| 2020-07-31 | $15.27 | $16.16 | $14.97 | $16.09 | 868,100 | — | — | — | — | — |
| 2020-07-30 | $15.18 | $15.50 | $14.59 | $15.43 | 663,700 | — | — | — | — | — |
| 2020-07-29 | $14.07 | $15.37 | $13.74 | $15.33 | 1,793,300 | — | — | — | — | — |
| 2020-07-28 | $13.54 | $15.46 | $13.54 | $15.16 | 580,100 | — | — | — | — | — |
| 2020-07-27 | $14.02 | $14.03 | $13.54 | $13.70 | 223,300 | — | — | — | — | — |
| 2020-07-24 | $14.15 | $14.25 | $13.89 | $14.09 | 163,500 | — | — | — | — | — |
| 2020-07-23 | $14.26 | $14.46 | $14.04 | $14.24 | 126,300 | — | — | — | — | — |
| 2020-07-22 | $13.91 | $14.41 | $13.74 | $14.30 | 111,100 | — | — | — | — | — |
| 2020-07-21 | $13.68 | $14.36 | $13.50 | $14.11 | 210,900 | — | — | — | — | — |
| 2020-07-20 | $13.86 | $14.08 | $13.29 | $13.49 | 179,100 | — | — | — | — | — |
| 2020-07-17 | $14.37 | $14.65 | $14.01 | $14.02 | 197,200 | — | — | — | — | — |
| 2020-07-16 | $14.39 | $14.42 | $13.92 | $14.39 | 246,900 | — | — | — | — | — |
| 2020-07-15 | $13.79 | $14.69 | $13.79 | $14.53 | 327,800 | — | — | — | — | — |
| 2020-07-14 | $13.81 | $14.07 | $13.30 | $13.60 | 158,000 | — | — | — | — | — |
| 2020-07-13 | $14.11 | $14.41 | $13.67 | $13.78 | 245,100 | — | — | — | — | — |
| 2020-07-10 | $13.49 | $13.99 | $13.31 | $13.89 | 339,100 | — | — | — | — | — |
| 2020-07-09 | $14.31 | $14.41 | $13.31 | $13.48 | 292,400 | — | — | — | — | — |
| 2020-07-08 | $14.02 | $14.61 | $13.82 | $14.39 | 329,300 | — | — | — | — | — |
| 2020-07-07 | $14.69 | $14.69 | $13.88 | $13.96 | 393,600 | — | — | — | — | — |
| 2020-07-06 | $14.96 | $15.20 | $14.44 | $14.99 | 210,800 | — | — | — | — | — |
| 2020-07-02 | $14.91 | $15.02 | $14.27 | $14.48 | 209,500 | — | — | — | — | — |
| 2020-07-01 | $14.92 | $15.24 | $14.36 | $14.40 | 198,000 | — | — | — | — | — |
| 2020-06-30 | $14.90 | $15.04 | $14.53 | $14.87 | 178,900 | — | — | — | — | — |
| 2020-06-29 | $14.62 | $15.17 | $14.37 | $14.96 | 226,700 | — | — | — | — | — |
| 2020-06-26 | $14.94 | $15.22 | $14.16 | $14.34 | 1,096,000 | — | — | — | — | — |
| 2020-06-25 | $14.66 | $15.31 | $14.39 | $15.26 | 342,100 | — | — | — | — | — |
| 2020-06-24 | $14.16 | $15.18 | $14.13 | $14.93 | 689,500 | — | — | — | — | — |
| 2020-06-23 | $14.81 | $14.81 | $13.76 | $14.45 | 372,900 | — | — | — | — | — |
| 2020-06-22 | $13.83 | $14.56 | $13.64 | $14.49 | 281,100 | — | — | — | — | — |
| 2020-06-19 | $14.65 | $14.77 | $13.78 | $14.07 | 1,069,700 | — | — | — | — | — |
| 2020-06-18 | $14.58 | $15.33 | $14.17 | $14.43 | 304,300 | — | — | — | — | — |
| 2020-06-17 | $15.85 | $15.85 | $14.75 | $14.98 | 374,500 | — | — | — | — | — |
| 2020-06-16 | $15.90 | $16.78 | $15.41 | $15.76 | 467,900 | — | — | — | — | — |
| 2020-06-15 | $14.63 | $15.19 | $14.10 | $15.10 | 377,000 | — | — | — | — | — |
| 2020-06-12 | $15.46 | $15.77 | $14.63 | $15.46 | 336,900 | — | — | — | — | — |
| 2020-06-11 | $14.51 | $14.97 | $13.95 | $14.67 | 353,500 | — | — | — | — | — |
| 2020-06-10 | $16.84 | $16.94 | $15.61 | $15.63 | 239,100 | — | — | — | — | — |
| 2020-06-09 | $17.23 | $17.43 | $16.60 | $17.03 | 301,900 | — | — | — | — | — |
| 2020-06-08 | $17.56 | $18.09 | $17.25 | $17.78 | 315,600 | — | — | — | — | — |
| 2020-06-05 | $16.39 | $17.42 | $16.34 | $17.23 | 447,700 | — | — | — | — | — |
| 2020-06-04 | $14.20 | $15.42 | $14.17 | $15.32 | 278,700 | — | — | — | — | — |
| 2020-06-03 | $14.46 | $14.79 | $14.25 | $14.39 | 234,500 | — | — | — | — | — |
| 2020-06-02 | $14.05 | $14.67 | $13.78 | $13.92 | 250,300 | — | — | — | — | — |
| 2020-06-01 | $14.22 | $14.73 | $13.72 | $13.74 | 277,300 | — | — | — | — | — |
| 2020-05-29 | $13.84 | $14.29 | $13.22 | $14.15 | 699,900 | — | — | — | — | — |
| 2020-05-28 | $14.69 | $15.08 | $14.09 | $14.24 | 334,000 | — | — | — | — | — |
| 2020-05-27 | $13.75 | $14.43 | $13.24 | $14.39 | 333,100 | — | — | — | — | — |
| 2020-05-26 | $13.55 | $13.65 | $13.07 | $13.22 | 245,800 | — | — | — | — | — |
| 2020-05-22 | $12.94 | $12.94 | $12.30 | $12.58 | 263,200 | — | — | — | — | — |
| 2020-05-21 | $12.86 | $13.17 | $12.66 | $12.92 | 234,400 | — | — | — | — | — |
| 2020-05-20 | $12.27 | $13.51 | $12.12 | $12.93 | 507,700 | — | — | — | — | — |
| 2020-05-19 | $12.25 | $12.34 | $11.76 | $11.85 | 426,100 | — | — | — | — | — |
| 2020-05-18 | $11.50 | $12.67 | $11.50 | $12.47 | 589,500 | — | — | — | — | — |
| 2020-05-15 | $10.59 | $10.92 | $10.42 | $10.76 | 521,000 | — | — | — | — | — |
| 2020-05-14 | $10.00 | $10.74 | $9.43 | $10.66 | 363,000 | — | — | — | — | — |
| 2020-05-13 | $11.36 | $11.58 | $10.25 | $10.30 | 507,100 | — | — | — | — | — |
| 2020-05-12 | $12.55 | $12.83 | $11.57 | $11.68 | 310,400 | — | — | — | — | — |
| 2020-05-11 | $13.39 | $13.39 | $12.15 | $12.50 | 393,600 | — | — | — | — | — |
| 2020-05-08 | $12.25 | $13.79 | $12.08 | $13.51 | 349,200 | — | — | — | — | — |
| 2020-05-07 | $11.99 | $12.45 | $11.73 | $11.86 | 462,600 | — | — | — | — | — |
| 2020-05-06 | $12.73 | $13.05 | $11.72 | $11.77 | 435,900 | — | — | — | — | — |
| 2020-05-05 | $14.06 | $14.50 | $13.00 | $13.04 | 397,800 | — | — | — | — | — |
| 2020-05-04 | $13.29 | $13.89 | $12.59 | $13.71 | 496,600 | — | — | — | — | — |
| 2020-05-01 | $15.26 | $15.26 | $13.56 | $13.63 | 435,600 | — | — | — | — | — |
| 2020-04-30 | $17.01 | $17.02 | $15.20 | $16.04 | 598,500 | — | — | — | — | — |
| 2020-04-29 | $16.35 | $18.38 | $16.35 | $17.83 | 1,253,500 | — | — | — | — | — |
| 2020-04-28 | $15.25 | $15.99 | $14.20 | $15.25 | 1,205,300 | — | — | — | — | — |
| 2020-04-27 | $13.62 | $14.80 | $13.61 | $14.64 | 401,500 | — | — | — | — | — |
| 2020-04-24 | $13.16 | $13.48 | $12.62 | $13.34 | 375,600 | — | — | — | — | — |
| 2020-04-23 | $11.85 | $13.29 | $11.85 | $13.10 | 372,900 | — | — | — | — | — |
| 2020-04-22 | $12.49 | $12.71 | $11.88 | $11.90 | 413,200 | — | — | — | — | — |
| 2020-04-21 | $13.39 | $13.80 | $12.45 | $12.47 | 441,800 | — | — | — | — | — |
| 2020-04-20 | $13.74 | $14.37 | $13.52 | $14.04 | 445,700 | — | — | — | — | — |
| 2020-04-17 | $13.37 | $14.55 | $13.37 | $14.31 | 378,800 | — | — | — | — | — |
| 2020-04-16 | $13.05 | $13.42 | $12.45 | $12.92 | 526,100 | — | — | — | — | — |
| 2020-04-15 | $13.29 | $13.75 | $13.12 | $13.14 | 517,200 | — | — | — | — | — |
| 2020-04-14 | $14.36 | $14.87 | $13.65 | $14.11 | 477,100 | — | — | — | — | — |
| 2020-04-13 | $16.99 | $17.15 | $14.28 | $14.46 | 326,200 | — | — | — | — | — |
| 2020-04-09 | $15.68 | $17.25 | $15.66 | $15.85 | 475,700 | — | — | — | — | — |
| 2020-04-08 | $14.04 | $15.77 | $13.92 | $14.97 | 729,400 | — | — | — | — | — |
| 2020-04-07 | $13.24 | $14.30 | $13.16 | $13.89 | 666,700 | — | — | — | — | — |
| 2020-04-06 | $11.86 | $12.94 | $11.58 | $12.71 | 582,000 | — | — | — | — | — |
| 2020-04-03 | $11.92 | $12.01 | $11.01 | $11.35 | 585,600 | — | — | — | — | — |
| 2020-04-02 | $12.29 | $12.84 | $11.65 | $12.06 | 395,600 | — | — | — | — | — |
| 2020-04-01 | $13.52 | $14.02 | $12.09 | $12.29 | 457,800 | — | — | — | — | — |
| 2020-03-31 | $15.28 | $15.68 | $14.36 | $14.49 | 566,700 | — | — | — | — | — |
| 2020-03-30 | $14.74 | $15.46 | $13.83 | $15.36 | 306,100 | — | — | — | — | — |
| 2020-03-27 | $13.82 | $15.02 | $13.16 | $14.55 | 337,900 | — | — | — | — | — |
| 2020-03-26 | $14.02 | $15.42 | $13.96 | $14.33 | 378,700 | — | — | — | — | — |
| 2020-03-25 | $12.90 | $15.58 | $12.53 | $13.88 | 482,800 | — | — | — | — | — |
| 2020-03-24 | $10.95 | $12.91 | $10.59 | $12.73 | 545,400 | — | — | — | — | — |
| 2020-03-23 | $10.26 | $10.77 | $9.33 | $10.45 | 469,100 | — | — | — | — | — |
| 2020-03-20 | $10.22 | $11.44 | $9.43 | $9.99 | 836,700 | — | — | — | — | — |
| 2020-03-19 | $8.56 | $11.09 | $7.98 | $10.25 | 664,400 | — | — | — | — | — |
| 2020-03-18 | $12.65 | $12.98 | $7.84 | $8.59 | 1,465,200 | — | — | — | — | — |
| 2020-03-17 | $13.93 | $14.11 | $12.44 | $13.84 | 727,400 | — | — | — | — | — |
| 2020-03-16 | $14.20 | $15.97 | $13.59 | $13.84 | 603,200 | — | — | — | — | — |
| 2020-03-13 | $16.09 | $17.12 | $15.50 | $16.30 | 577,300 | — | — | — | — | — |
| 2020-03-12 | $15.02 | $16.33 | $14.40 | $15.24 | 450,500 | — | — | — | — | — |
| 2020-03-11 | $17.05 | $17.16 | $15.93 | $16.24 | 513,200 | — | — | — | — | — |
| 2020-03-10 | $17.45 | $17.85 | $17.04 | $17.55 | 313,000 | — | — | — | — | — |
| 2020-03-09 | $17.23 | $17.65 | $15.93 | $16.95 | 405,900 | — | — | — | — | — |
| 2020-03-06 | $18.00 | $19.50 | $18.00 | $18.74 | 354,200 | — | — | — | — | — |
| 2020-03-05 | $19.10 | $19.16 | $18.44 | $18.77 | 355,000 | — | — | — | — | — |
| 2020-03-04 | $19.49 | $20.64 | $19.41 | $19.59 | 381,200 | — | — | — | — | — |
| 2020-03-03 | $19.35 | $19.83 | $18.85 | $19.10 | 306,600 | — | — | — | — | — |
| 2020-03-02 | $19.14 | $19.74 | $18.73 | $19.56 | 436,400 | — | — | — | — | — |
| 2020-02-28 | $18.90 | $19.83 | $18.73 | $19.22 | 444,000 | — | — | — | — | — |
| 2020-02-27 | $19.54 | $20.35 | $19.06 | $19.54 | 356,500 | — | — | — | — | — |
| 2020-02-26 | $20.53 | $20.99 | $19.91 | $19.93 | 224,000 | — | — | — | — | — |
| 2020-02-25 | $21.86 | $21.86 | $20.42 | $20.54 | 236,500 | — | — | — | — | — |
| 2020-02-24 | $21.20 | $22.02 | $21.08 | $21.89 | 242,400 | — | — | — | — | — |
| 2020-02-21 | $21.99 | $22.69 | $21.94 | $21.97 | 270,600 | — | — | — | — | — |
| 2020-02-20 | $21.40 | $22.04 | $21.28 | $21.80 | 263,800 | — | — | — | — | — |
| 2020-02-19 | $20.80 | $21.49 | $20.75 | $21.46 | 238,900 | — | — | — | — | — |
| 2020-02-18 | $21.11 | $21.37 | $20.55 | $21.05 | 289,600 | — | — | — | — | — |
| 2020-02-14 | $22.05 | $22.24 | $21.29 | $21.81 | 225,400 | — | — | — | — | — |
| 2020-02-13 | $21.47 | $22.29 | $21.41 | $22.19 | 186,900 | — | — | — | — | — |
| 2020-02-12 | $22.05 | $22.12 | $21.51 | $21.55 | 209,700 | — | — | — | — | — |
| 2020-02-11 | $20.84 | $22.02 | $20.79 | $21.91 | 223,900 | — | — | — | — | — |
| 2020-02-10 | $20.61 | $21.10 | $20.50 | $20.73 | 252,500 | — | — | — | — | — |
| 2020-02-07 | $20.81 | $21.20 | $20.51 | $20.61 | 309,900 | — | — | — | — | — |
| 2020-02-06 | $21.09 | $21.31 | $20.40 | $21.01 | 531,100 | — | — | — | — | — |
| 2020-02-05 | $20.72 | $21.31 | $20.28 | $20.93 | 417,200 | — | — | — | — | — |
| 2020-02-04 | $21.16 | $21.40 | $20.15 | $20.50 | 533,100 | — | — | — | — | — |
| 2020-02-03 | $25.06 | $25.27 | $20.60 | $20.92 | 1,040,800 | — | — | — | — | — |
| 2020-01-31 | $26.67 | $26.67 | $24.90 | $25.06 | 384,900 | — | — | — | — | — |
| 2020-01-30 | $26.75 | $29.33 | $25.56 | $26.79 | 787,100 | — | — | — | — | — |
| 2020-01-29 | $24.25 | $25.34 | $24.00 | $25.33 | 582,300 | — | — | — | — | — |
| 2020-01-28 | $23.92 | $24.38 | $23.82 | $24.17 | 222,600 | — | — | — | — | — |
| 2020-01-27 | $23.14 | $23.90 | $23.14 | $23.80 | 200,700 | — | — | — | — | — |
| 2020-01-24 | $23.46 | $23.78 | $22.86 | $23.71 | 294,400 | — | — | — | — | — |
| 2020-01-23 | $23.51 | $23.57 | $23.04 | $23.40 | 323,300 | — | — | — | — | — |
| 2020-01-22 | $24.11 | $24.35 | $23.58 | $23.59 | 330,100 | — | — | — | — | — |
| 2020-01-21 | $24.11 | $24.31 | $23.76 | $23.94 | 263,700 | — | — | — | — | — |
| 2020-01-17 | $24.32 | $24.45 | $23.95 | $24.35 | 162,900 | — | — | — | — | — |
| 2020-01-16 | $23.34 | $24.36 | $23.23 | $24.14 | 247,700 | — | — | — | — | — |
| 2020-01-15 | $22.23 | $23.07 | $22.12 | $23.04 | 409,500 | — | — | — | — | — |
| 2020-01-14 | $22.30 | $22.56 | $22.17 | $22.33 | 216,600 | — | — | — | — | — |
| 2020-01-13 | $22.27 | $22.50 | $21.93 | $22.32 | 235,100 | — | — | — | — | — |
| 2020-01-10 | $23.03 | $23.07 | $22.23 | $22.25 | 295,400 | — | — | — | — | — |
| 2020-01-09 | $23.27 | $23.38 | $22.92 | $22.97 | 211,200 | — | — | — | — | — |
| 2020-01-08 | $23.05 | $23.27 | $22.93 | $23.12 | 178,400 | — | — | — | — | — |
| 2020-01-07 | $23.50 | $23.53 | $23.00 | $23.05 | 171,200 | — | — | — | — | — |
| 2020-01-06 | $23.43 | $23.81 | $23.00 | $23.62 | 252,500 | — | — | — | — | — |
| 2020-01-03 | $23.82 | $23.93 | $23.38 | $23.69 | 248,600 | — | — | — | — | — |
| 2020-01-02 | $24.37 | $24.57 | $23.75 | $24.14 | 238,200 | — | — | — | — | — |
| 2019-12-31 | $23.31 | $24.13 | $23.06 | $24.06 | 317,700 | — | — | — | — | — |
| 2019-12-30 | $23.33 | $23.69 | $23.14 | $23.34 | 146,100 | — | — | — | — | — |
| 2019-12-27 | $23.79 | $23.92 | $23.35 | $23.39 | 166,400 | — | — | — | — | — |
| 2019-12-26 | $23.84 | $24.03 | $23.64 | $23.71 | 147,400 | — | — | — | — | — |
| 2019-12-24 | $23.24 | $23.99 | $23.07 | $23.80 | 144,700 | — | — | — | — | — |
| 2019-12-23 | $23.65 | $23.68 | $21.15 | $23.12 | 436,000 | — | — | — | — | — |
| 2019-12-20 | $23.49 | $23.98 | $23.32 | $23.65 | 1,109,500 | — | — | — | — | — |
| 2019-12-19 | $23.72 | $23.72 | $23.03 | $23.40 | 239,400 | — | — | — | — | — |
| 2019-12-18 | $23.62 | $23.78 | $23.34 | $23.76 | 161,500 | — | — | — | — | — |
| 2019-12-17 | $23.18 | $23.65 | $22.94 | $23.53 | 189,800 | — | — | — | — | — |
| 2019-12-16 | $22.94 | $23.82 | $22.94 | $23.24 | 251,500 | — | — | — | — | — |
| 2019-12-13 | $23.40 | $23.60 | $22.55 | $22.72 | 175,500 | — | — | — | — | — |
| 2019-12-12 | $23.00 | $23.63 | $23.00 | $23.40 | 357,200 | — | — | — | — | — |
| 2019-12-11 | $23.16 | $23.31 | $22.69 | $22.88 | 140,800 | — | — | — | — | — |
| 2019-12-10 | $23.30 | $23.61 | $22.95 | $23.13 | 126,200 | — | — | — | — | — |
| 2019-12-09 | $23.30 | $23.77 | $23.12 | $23.30 | 190,300 | — | — | — | — | — |
| 2019-12-06 | $23.15 | $23.93 | $23.01 | $23.35 | 230,100 | — | — | — | — | — |
| 2019-12-05 | $23.18 | $23.42 | $22.61 | $22.73 | 321,600 | — | — | — | — | — |
| 2019-12-04 | $22.81 | $23.25 | $22.60 | $23.06 | 289,800 | — | — | — | — | — |
| 2019-12-03 | $22.36 | $22.67 | $22.02 | $22.54 | 213,200 | — | — | — | — | — |
| 2019-12-02 | $23.19 | $23.42 | $22.55 | $22.64 | 207,500 | — | — | — | — | — |
| 2019-11-29 | $22.75 | $23.25 | $22.73 | $23.03 | 83,500 | — | — | — | — | — |
| 2019-11-27 | $22.93 | $23.37 | $22.72 | $22.82 | 136,900 | — | — | — | — | — |
| 2019-11-26 | $22.89 | $23.24 | $22.70 | $22.87 | 191,600 | — | — | — | — | — |
| 2019-11-25 | $22.45 | $23.31 | $22.45 | $22.84 | 204,300 | — | — | — | — | — |
| 2019-11-22 | $22.00 | $22.39 | $21.92 | $22.34 | 235,700 | — | — | — | — | — |
| 2019-11-21 | $22.15 | $22.56 | $21.82 | $21.89 | 239,500 | — | — | — | — | — |
| 2019-11-20 | $21.40 | $22.29 | $21.05 | $21.93 | 446,700 | — | — | — | — | — |
| 2019-11-19 | $21.97 | $22.00 | $20.98 | $21.32 | 444,500 | — | — | — | — | — |
| 2019-11-18 | $22.44 | $22.90 | $21.82 | $21.90 | 262,500 | — | — | — | — | — |
| 2019-11-15 | $24.29 | $24.29 | $21.43 | $22.46 | 730,200 | — | — | — | — | — |
| 2019-11-14 | $23.75 | $24.23 | $23.74 | $24.07 | 266,900 | — | — | — | — | — |
| 2019-11-13 | $24.45 | $24.49 | $23.75 | $23.93 | 187,200 | — | — | — | — | — |
| 2019-11-12 | $24.63 | $24.80 | $24.33 | $24.65 | 182,700 | — | — | — | — | — |
| 2019-11-11 | $24.08 | $24.77 | $24.07 | $24.68 | 149,800 | — | — | — | — | — |
| 2019-11-08 | $23.68 | $24.34 | $23.60 | $24.33 | 180,800 | — | — | — | — | — |
| 2019-11-07 | $24.26 | $24.93 | $23.89 | $23.89 | 296,000 | — | — | — | — | — |
| 2019-11-06 | $24.63 | $24.85 | $24.06 | $24.06 | 247,500 | — | — | — | — | — |
| 2019-11-05 | $25.00 | $25.46 | $24.71 | $24.72 | 137,800 | — | — | — | — | — |
| 2019-11-04 | $24.25 | $25.08 | $24.20 | $24.97 | 303,400 | — | — | — | — | — |
| 2019-11-01 | $23.73 | $24.22 | $23.65 | $24.18 | 266,200 | — | — | — | — | — |
| 2019-10-31 | $23.90 | $23.93 | $22.79 | $23.49 | 349,000 | — | — | — | — | — |
| 2019-10-30 | $23.62 | $24.39 | $23.57 | $24.03 | 355,400 | — | — | — | — | — |
| 2019-10-29 | $23.72 | $23.90 | $23.19 | $23.62 | 328,200 | — | — | — | — | — |
| 2019-10-28 | $22.82 | $23.95 | $22.82 | $23.88 | 285,400 | — | — | — | — | — |
| 2019-10-25 | $20.00 | $23.15 | $19.65 | $22.57 | 622,200 | — | — | — | — | — |
| 2019-10-24 | $20.82 | $21.01 | $20.05 | $20.34 | 179,100 | — | — | — | — | — |
| 2019-10-23 | $20.99 | $21.05 | $20.61 | $20.80 | 108,600 | — | — | — | — | — |
| 2019-10-22 | $21.16 | $21.35 | $20.96 | $21.01 | 77,000 | — | — | — | — | — |
| 2019-10-21 | $20.91 | $21.47 | $20.91 | $21.08 | 193,000 | — | — | — | — | — |
| 2019-10-18 | $20.72 | $21.02 | $20.53 | $20.65 | 163,400 | — | — | — | — | — |
| 2019-10-17 | $20.44 | $20.96 | $20.44 | $20.85 | 182,100 | — | — | — | — | — |
| 2019-10-16 | $20.49 | $20.92 | $20.31 | $20.34 | 115,700 | — | — | — | — | — |
| 2019-10-15 | $19.95 | $20.74 | $19.79 | $20.53 | 207,600 | — | — | — | — | — |
| 2019-10-14 | $19.78 | $20.23 | $19.40 | $19.80 | 143,100 | — | — | — | — | — |
| 2019-10-11 | $20.04 | $20.66 | $19.87 | $19.88 | 180,500 | — | — | — | — | — |
| 2019-10-10 | $19.80 | $20.27 | $19.61 | $19.67 | 154,100 | — | — | — | — | — |
| 2019-10-09 | $20.16 | $20.17 | $19.42 | $19.71 | 200,300 | — | — | — | — | — |
| 2019-10-08 | $20.29 | $20.34 | $19.95 | $19.97 | 193,600 | — | — | — | — | — |
| 2019-10-07 | $20.45 | $20.81 | $20.29 | $20.43 | 450,300 | — | — | — | — | — |
| 2019-10-04 | $20.22 | $20.83 | $20.10 | $20.63 | 178,900 | — | — | — | — | — |
| 2019-10-03 | $20.52 | $20.67 | $20.08 | $20.13 | 267,500 | — | — | — | — | — |
| 2019-10-02 | $20.37 | $20.83 | $20.24 | $20.77 | 243,600 | — | — | — | — | — |
| 2019-10-01 | $20.82 | $21.22 | $20.10 | $20.47 | 263,200 | — | — | — | — | — |
| 2019-09-30 | $21.18 | $21.28 | $20.52 | $20.75 | 318,600 | — | — | — | — | — |
| 2019-09-27 | $21.80 | $21.90 | $20.86 | $21.18 | 366,700 | — | — | — | — | — |
| 2019-09-26 | $22.56 | $22.91 | $21.50 | $21.54 | 176,700 | — | — | — | — | — |
| 2019-09-25 | $22.07 | $22.90 | $22.07 | $22.66 | 203,600 | — | — | — | — | — |
| 2019-09-24 | $22.00 | $22.36 | $21.92 | $21.99 | 335,200 | — | — | — | — | — |
| 2019-09-23 | $21.78 | $22.29 | $21.66 | $22.00 | 170,300 | — | — | — | — | — |
| 2019-09-20 | $22.35 | $22.48 | $21.95 | $22.05 | 375,900 | — | — | — | — | — |
| 2019-09-19 | $22.99 | $23.38 | $22.34 | $22.40 | 162,200 | — | — | — | — | — |
| 2019-09-18 | $23.72 | $23.72 | $22.56 | $22.97 | 276,900 | — | — | — | — | — |
| 2019-09-17 | $24.23 | $24.35 | $23.73 | $23.75 | 165,300 | — | — | — | — | — |
| 2019-09-16 | $24.35 | $24.50 | $23.67 | $24.28 | 160,100 | — | — | — | — | — |
| 2019-09-13 | $24.44 | $25.43 | $24.44 | $24.49 | 289,300 | — | — | — | — | — |
| 2019-09-12 | $24.03 | $24.74 | $23.76 | $24.26 | 269,000 | — | — | — | — | — |
| 2019-09-11 | $24.02 | $24.07 | $23.56 | $24.07 | 188,600 | — | — | — | — | — |
| 2019-09-10 | $24.50 | $24.64 | $23.94 | $24.01 | 192,000 | — | — | — | — | — |
| 2019-09-09 | $23.39 | $24.36 | $23.39 | $24.35 | 185,600 | — | — | — | — | — |
| 2019-09-06 | $23.46 | $23.69 | $23.06 | $23.27 | 107,800 | — | — | — | — | — |
| 2019-09-05 | $23.21 | $24.02 | $23.00 | $23.40 | 147,300 | — | — | — | — | — |
| 2019-09-04 | $23.39 | $23.49 | $22.74 | $22.83 | 218,400 | — | — | — | — | — |
| 2019-09-03 | $23.79 | $23.79 | $22.89 | $23.21 | 300,300 | — | — | — | — | — |
| 2019-08-30 | $24.27 | $24.28 | $23.61 | $23.90 | 186,000 | — | — | — | — | — |
| 2019-08-29 | $24.33 | $24.34 | $23.80 | $23.99 | 153,900 | — | — | — | — | — |
| 2019-08-28 | $23.68 | $24.14 | $23.40 | $24.03 | 213,200 | — | — | — | — | — |
| 2019-08-27 | $24.65 | $24.70 | $23.58 | $23.61 | 193,100 | — | — | — | — | — |
| 2019-08-26 | $24.49 | $24.63 | $23.83 | $24.50 | 145,100 | — | — | — | — | — |
| 2019-08-23 | $24.81 | $24.94 | $24.10 | $24.18 | 313,500 | — | — | — | — | — |
| 2019-08-22 | $24.89 | $25.29 | $24.41 | $24.85 | 248,000 | — | — | — | — | — |
| 2019-08-21 | $24.37 | $24.81 | $24.17 | $24.73 | 251,500 | — | — | — | — | — |
| 2019-08-20 | $24.89 | $24.98 | $24.05 | $24.16 | 283,300 | — | — | — | — | — |
| 2019-08-19 | $25.03 | $25.36 | $24.78 | $24.93 | 305,600 | — | — | — | — | — |
| 2019-08-16 | $24.48 | $24.94 | $24.29 | $24.66 | 223,600 | — | — | — | — | — |
| 2019-08-15 | $25.11 | $25.21 | $24.39 | $24.41 | 202,500 | — | — | — | — | — |
| 2019-08-14 | $25.59 | $25.90 | $24.83 | $25.09 | 229,500 | — | — | — | — | — |
| 2019-08-13 | $26.09 | $27.10 | $26.08 | $26.23 | 181,500 | — | — | — | — | — |
| 2019-08-12 | $26.16 | $26.39 | $25.72 | $25.94 | 129,600 | — | — | — | — | — |
| 2019-08-09 | $26.40 | $26.56 | $26.03 | $26.30 | 212,300 | — | — | — | — | — |
| 2019-08-08 | $26.16 | $26.73 | $26.16 | $26.43 | 245,900 | — | — | — | — | — |
| 2019-08-07 | $25.61 | $26.05 | $25.38 | $26.04 | 209,700 | — | — | — | — | — |
| 2019-08-06 | $26.23 | $26.34 | $25.49 | $26.05 | 234,400 | — | — | — | — | — |
| 2019-08-05 | $25.92 | $26.37 | $25.63 | $26.03 | 391,500 | — | — | — | — | — |
| 2019-08-02 | $26.92 | $26.95 | $26.12 | $26.48 | 226,500 | — | — | — | — | — |
| 2019-08-01 | $27.27 | $27.88 | $26.72 | $27.17 | 294,900 | — | — | — | — | — |
| 2019-07-31 | $27.27 | $27.63 | $26.88 | $26.95 | 490,700 | — | — | — | — | — |
| 2019-07-30 | $26.14 | $27.48 | $26.00 | $27.22 | 464,000 | — | — | — | — | — |
| 2019-07-29 | $25.17 | $26.80 | $25.17 | $26.55 | 778,100 | — | — | — | — | — |
| 2019-07-26 | $22.79 | $26.67 | $22.79 | $25.23 | 1,311,000 | — | — | — | — | — |
| 2019-07-25 | $22.52 | $22.76 | $22.06 | $22.50 | 544,000 | — | — | — | — | — |
| 2019-07-24 | $21.49 | $22.62 | $21.49 | $22.61 | 279,600 | — | — | — | — | — |
| 2019-07-23 | $21.32 | $21.85 | $21.23 | $21.68 | 178,300 | — | — | — | — | — |
| 2019-07-22 | $21.27 | $21.60 | $21.08 | $21.20 | 181,200 | — | — | — | — | — |
| 2019-07-19 | $21.25 | $21.37 | $21.11 | $21.29 | 199,800 | — | — | — | — | — |
| 2019-07-18 | $21.18 | $21.53 | $21.18 | $21.34 | 128,800 | — | — | — | — | — |
| 2019-07-17 | $21.31 | $21.42 | $20.95 | $21.23 | 128,200 | — | — | — | — | — |
| 2019-07-16 | $21.15 | $22.02 | $21.15 | $21.28 | 184,100 | — | — | — | — | — |
| 2019-07-15 | $21.00 | $21.29 | $20.62 | $21.12 | 250,000 | — | — | — | — | — |
| 2019-07-12 | $21.23 | $21.25 | $20.78 | $20.92 | 344,700 | — | — | — | — | — |
| 2019-07-11 | $21.20 | $21.32 | $20.80 | $21.12 | 166,300 | — | — | — | — | — |
| 2019-07-10 | $22.06 | $22.10 | $20.90 | $21.06 | 274,700 | — | — | — | — | — |
| 2019-07-09 | $22.15 | $22.23 | $21.71 | $22.05 | 228,300 | — | — | — | — | — |
| 2019-07-08 | $22.39 | $22.62 | $22.16 | $22.32 | 134,600 | — | — | — | — | — |
| 2019-07-05 | $22.74 | $22.84 | $22.37 | $22.52 | 126,400 | — | — | — | — | — |
| 2019-07-03 | $23.45 | $23.45 | $22.72 | $22.73 | 95,100 | — | — | — | — | — |
| 2019-07-02 | $23.13 | $23.49 | $23.00 | $23.30 | 160,600 | — | — | — | — | — |
| 2019-07-01 | $23.43 | $23.68 | $22.72 | $23.15 | 224,900 | — | — | — | — | — |
| 2019-06-28 | $22.66 | $23.23 | $22.45 | $23.05 | 750,500 | — | — | — | — | — |
| 2019-06-27 | $21.55 | $22.53 | $21.01 | $22.53 | 323,800 | — | — | — | — | — |
| 2019-06-26 | $22.25 | $22.36 | $22.01 | $22.16 | 151,000 | — | — | — | — | — |
| 2019-06-25 | $22.36 | $22.46 | $21.91 | $22.16 | 269,300 | — | — | — | — | — |
| 2019-06-24 | $23.23 | $23.35 | $22.31 | $22.36 | 297,700 | — | — | — | — | — |
| 2019-06-21 | $22.95 | $23.09 | $22.33 | $23.08 | 372,200 | — | — | — | — | — |
| 2019-06-20 | $23.80 | $23.81 | $22.71 | $22.99 | 218,600 | — | — | — | — | — |
| 2019-06-19 | $23.23 | $23.65 | $23.07 | $23.48 | 207,900 | — | — | — | — | — |
| 2019-06-18 | $23.32 | $23.76 | $23.14 | $23.27 | 173,800 | — | — | — | — | — |
| 2019-06-17 | $23.48 | $23.60 | $23.21 | $23.32 | 270,600 | — | — | — | — | — |
| 2019-06-14 | $24.07 | $24.10 | $23.36 | $23.58 | 145,700 | — | — | — | — | — |
| 2019-06-13 | $24.25 | $24.40 | $23.97 | $24.08 | 206,800 | — | — | — | — | — |
| 2019-06-12 | $23.82 | $24.22 | $23.77 | $24.11 | 295,300 | — | — | — | — | — |
| 2019-06-11 | $23.72 | $23.98 | $23.38 | $23.78 | 250,500 | — | — | — | — | — |
| 2019-06-10 | $23.35 | $23.86 | $23.30 | $23.51 | 123,400 | — | — | — | — | — |
| 2019-06-07 | $23.02 | $23.41 | $23.00 | $23.17 | 229,400 | — | — | — | — | — |
| 2019-06-06 | $23.01 | $23.21 | $22.56 | $22.99 | 127,600 | — | — | — | — | — |
| 2019-06-05 | $23.17 | $23.24 | $22.90 | $23.00 | 275,400 | — | — | — | — | — |
| 2019-06-04 | $22.46 | $23.21 | $22.46 | $23.18 | 160,700 | — | — | — | — | — |
| 2019-06-03 | $21.51 | $22.31 | $21.49 | $22.20 | 318,100 | — | — | — | — | — |
| 2019-05-31 | $21.41 | $21.64 | $20.95 | $21.35 | 230,100 | — | — | — | — | — |
| 2019-05-30 | $22.20 | $22.49 | $21.53 | $21.88 | 140,100 | — | — | — | — | — |
| 2019-05-29 | $22.15 | $22.28 | $21.85 | $22.14 | 260,600 | — | — | — | — | — |
| 2019-05-28 | $22.71 | $23.02 | $22.36 | $22.51 | 181,300 | — | — | — | — | — |
| 2019-05-24 | $21.70 | $23.03 | $21.70 | $22.80 | 492,400 | — | — | — | — | — |
| 2019-05-23 | $22.16 | $22.16 | $21.06 | $21.50 | 374,800 | — | — | — | — | — |
| 2019-05-22 | $22.35 | $22.84 | $22.34 | $22.48 | 213,800 | — | — | — | — | — |
| 2019-05-21 | $22.32 | $22.56 | $22.20 | $22.56 | 230,700 | — | — | — | — | — |
| 2019-05-20 | $22.52 | $22.74 | $22.01 | $22.19 | 149,200 | — | — | — | — | — |
| 2019-05-17 | $22.79 | $23.11 | $22.55 | $22.73 | 275,400 | — | — | — | — | — |
| 2019-05-16 | $23.10 | $23.10 | $22.86 | $23.03 | 266,100 | — | — | — | — | — |
| 2019-05-15 | $22.69 | $23.14 | $22.42 | $22.94 | 353,400 | — | — | — | — | — |
| 2019-05-14 | $23.08 | $23.41 | $22.86 | $23.00 | 182,500 | — | — | — | — | — |
| 2019-05-13 | $24.37 | $24.69 | $22.78 | $23.06 | 328,800 | — | — | — | — | — |
| 2019-05-10 | $25.20 | $25.40 | $24.62 | $24.84 | 186,400 | — | — | — | — | — |
| 2019-05-09 | $25.28 | $25.28 | $24.67 | $25.20 | 190,300 | — | — | — | — | — |
| 2019-05-08 | $26.28 | $26.54 | $25.29 | $25.47 | 193,700 | — | — | — | — | — |
| 2019-05-07 | $26.45 | $26.87 | $26.21 | $26.42 | 195,600 | — | — | — | — | — |
| 2019-05-06 | $26.09 | $26.89 | $25.91 | $26.74 | 167,400 | — | — | — | — | — |
| 2019-05-03 | $26.61 | $27.04 | $26.41 | $26.58 | 150,800 | — | — | — | — | — |
| 2019-05-02 | $26.04 | $27.11 | $26.04 | $26.61 | 319,500 | — | — | — | — | — |
| 2019-05-01 | $27.40 | $27.40 | $25.69 | $26.04 | 696,600 | — | — | — | — | — |
| 2019-04-30 | $29.79 | $29.79 | $27.32 | $27.43 | 511,300 | — | — | — | — | — |
| 2019-04-29 | $30.20 | $30.20 | $29.22 | $29.72 | 591,600 | — | — | — | — | — |
| 2019-04-26 | $28.64 | $31.95 | $28.04 | $30.32 | 1,140,000 | — | — | — | — | — |
| 2019-04-25 | $25.59 | $26.94 | $25.34 | $26.54 | 409,900 | — | — | — | — | — |
| 2019-04-24 | $25.70 | $25.96 | $25.38 | $25.73 | 118,000 | — | — | — | — | — |
| 2019-04-23 | $25.56 | $26.18 | $25.37 | $25.83 | 202,500 | — | — | — | — | — |
| 2019-04-22 | $25.44 | $25.50 | $25.13 | $25.46 | 158,000 | — | — | — | — | — |
| 2019-04-18 | $25.21 | $25.67 | $25.10 | $25.57 | 165,600 | — | — | — | — | — |
| 2019-04-17 | $25.04 | $25.40 | $24.56 | $25.29 | 349,300 | — | — | — | — | — |
| 2019-04-16 | $24.16 | $25.18 | $24.07 | $24.91 | 275,900 | — | — | — | — | — |
| 2019-04-15 | $24.38 | $24.49 | $23.77 | $24.08 | 131,300 | — | — | — | — | — |
| 2019-04-12 | $24.22 | $24.43 | $24.02 | $24.40 | 137,400 | — | — | — | — | — |
| 2019-04-11 | $23.78 | $23.90 | $23.55 | $23.88 | 73,300 | — | — | — | — | — |
| 2019-04-10 | $23.06 | $23.75 | $22.96 | $23.66 | 172,700 | — | — | — | — | — |
| 2019-04-09 | $23.41 | $23.67 | $22.98 | $22.99 | 183,000 | — | — | — | — | — |
| 2019-04-08 | $23.07 | $23.72 | $22.88 | $23.63 | 197,000 | — | — | — | — | — |
| 2019-04-05 | $23.21 | $23.39 | $23.08 | $23.26 | 346,600 | — | — | — | — | — |
| 2019-04-04 | $22.87 | $23.33 | $22.86 | $23.23 | 152,300 | — | — | — | — | — |
| 2019-04-03 | $22.98 | $23.17 | $22.85 | $22.94 | 382,600 | — | — | — | — | — |
| 2019-04-02 | $23.52 | $23.52 | $22.72 | $22.82 | 150,200 | — | — | — | — | — |
| 2019-04-01 | $23.12 | $23.72 | $23.12 | $23.58 | 208,700 | — | — | — | — | — |
| 2019-03-29 | $23.03 | $23.14 | $22.58 | $22.82 | 373,600 | — | — | — | — | — |
| 2019-03-28 | $22.51 | $22.90 | $22.38 | $22.85 | 165,200 | — | — | — | — | — |
| 2019-03-27 | $22.02 | $22.60 | $21.74 | $22.40 | 216,500 | — | — | — | — | — |
| 2019-03-26 | $22.35 | $22.59 | $21.73 | $22.05 | 308,900 | — | — | — | — | — |
| 2019-03-25 | $22.67 | $22.94 | $22.17 | $22.35 | 351,700 | — | — | — | — | — |
| 2019-03-22 | $24.15 | $24.15 | $22.42 | $22.60 | 289,900 | — | — | — | — | — |
| 2019-03-21 | $24.15 | $24.62 | $24.15 | $24.31 | 294,600 | — | — | — | — | — |
| 2019-03-20 | $25.03 | $25.03 | $24.28 | $24.35 | 196,300 | — | — | — | — | — |
| 2019-03-19 | $25.61 | $25.72 | $25.01 | $25.06 | 186,600 | — | — | — | — | — |
| 2019-03-18 | $24.88 | $25.53 | $24.88 | $25.47 | 239,300 | — | — | — | — | — |
| 2019-03-15 | $24.85 | $25.19 | $24.60 | $24.74 | 630,800 | — | — | — | — | — |
| 2019-03-14 | $24.47 | $24.83 | $24.41 | $24.71 | 201,900 | — | — | — | — | — |
| 2019-03-13 | $23.88 | $24.63 | $23.73 | $24.45 | 291,900 | — | — | — | — | — |
| 2019-03-12 | $24.20 | $24.30 | $23.61 | $23.68 | 240,200 | — | — | — | — | — |
| 2019-03-11 | $24.23 | $24.38 | $23.98 | $24.23 | 189,900 | — | — | — | — | — |
| 2019-03-08 | $24.06 | $24.60 | $23.92 | $24.21 | 113,100 | — | — | — | — | — |
| 2019-03-07 | $24.87 | $24.92 | $23.97 | $24.18 | 364,600 | — | — | — | — | — |
| 2019-03-06 | $25.43 | $25.43 | $24.92 | $24.99 | 383,200 | — | — | — | — | — |
| 2019-03-05 | $25.50 | $25.50 | $25.20 | $25.38 | 288,500 | — | — | — | — | — |
| 2019-03-04 | $25.38 | $25.50 | $25.17 | $25.50 | 237,100 | — | — | — | — | — |
| 2019-03-01 | $25.64 | $25.85 | $25.18 | $25.38 | 143,400 | — | — | — | — | — |
| 2019-02-28 | $25.24 | $25.67 | $25.15 | $25.52 | 187,300 | — | — | — | — | — |
| 2019-02-27 | $25.30 | $25.46 | $25.08 | $25.31 | 132,000 | — | — | — | — | — |
| 2019-02-26 | $25.34 | $25.43 | $25.10 | $25.28 | 258,900 | — | — | — | — | — |
| 2019-02-25 | $25.43 | $25.92 | $25.35 | $25.43 | 211,200 | — | — | — | — | — |
| 2019-02-22 | $25.20 | $25.47 | $25.15 | $25.35 | 111,700 | — | — | — | — | — |
| 2019-02-21 | $25.39 | $25.48 | $24.86 | $25.13 | 125,200 | — | — | — | — | — |
| 2019-02-20 | $25.06 | $25.55 | $24.89 | $25.48 | 240,000 | — | — | — | — | — |
| 2019-02-19 | $24.57 | $25.20 | $24.53 | $25.10 | 262,100 | — | — | — | — | — |
| 2019-02-15 | $24.40 | $25.10 | $24.34 | $24.71 | 293,300 | — | — | — | — | — |
| 2019-02-14 | $24.33 | $24.46 | $24.03 | $24.18 | 858,500 | — | — | — | — | — |
| 2019-02-13 | $24.23 | $24.59 | $24.23 | $24.50 | 375,200 | — | — | — | — | — |
| 2019-02-12 | $24.12 | $24.47 | $24.05 | $24.16 | 405,100 | — | — | — | — | — |
| 2019-02-11 | $23.56 | $24.02 | $23.32 | $23.96 | 163,300 | — | — | — | — | — |
| 2019-02-08 | $23.44 | $23.78 | $22.85 | $23.39 | 344,800 | — | — | — | — | — |
| 2019-02-07 | $23.52 | $24.06 | $23.30 | $23.57 | 141,500 | — | — | — | — | — |
| 2019-02-06 | $24.30 | $24.30 | $23.26 | $23.66 | 275,500 | — | — | — | — | — |
| 2019-02-05 | $24.02 | $24.27 | $23.69 | $24.24 | 206,900 | — | — | — | — | — |
| 2019-02-04 | $24.24 | $24.38 | $23.45 | $23.92 | 262,700 | — | — | — | — | — |
| 2019-02-01 | $23.05 | $26.34 | $23.05 | $24.24 | 668,400 | — | — | — | — | — |
| 2019-01-31 | $23.56 | $23.89 | $22.60 | $23.05 | 706,300 | — | — | — | — | — |
| 2019-01-30 | $22.80 | $23.61 | $22.59 | $23.59 | 243,800 | — | — | — | — | — |
| 2019-01-29 | $22.72 | $23.02 | $22.48 | $22.82 | 217,100 | — | — | — | — | — |
| 2019-01-28 | $22.68 | $22.72 | $22.25 | $22.67 | 193,800 | — | — | — | — | — |
| 2019-01-25 | $22.69 | $23.12 | $22.51 | $22.96 | 153,200 | — | — | — | — | — |
| 2019-01-24 | $22.55 | $22.85 | $22.48 | $22.52 | 119,500 | — | — | — | — | — |
| 2019-01-23 | $22.66 | $23.00 | $22.41 | $22.59 | 156,200 | — | — | — | — | — |
| 2019-01-22 | $23.20 | $23.42 | $22.42 | $22.57 | 325,000 | — | — | — | — | — |
| 2019-01-18 | $23.07 | $23.41 | $22.73 | $23.37 | 256,400 | — | — | — | — | — |
| 2019-01-17 | $22.74 | $23.19 | $22.74 | $23.01 | 222,000 | — | — | — | — | — |
| 2019-01-16 | $22.57 | $23.03 | $22.51 | $22.84 | 207,400 | — | — | — | — | — |
| 2019-01-15 | $22.47 | $22.62 | $22.05 | $22.40 | 157,700 | — | — | — | — | — |
| 2019-01-14 | $22.16 | $22.76 | $21.89 | $22.37 | 337,100 | — | — | — | — | — |
| 2019-01-11 | $21.51 | $22.28 | $21.45 | $22.27 | 291,000 | — | — | — | — | — |
| 2019-01-10 | $21.65 | $21.91 | $21.28 | $21.63 | 190,600 | — | — | — | — | — |
| 2019-01-09 | $20.70 | $21.81 | $20.70 | $21.68 | 382,800 | — | — | — | — | — |
| 2019-01-08 | $20.59 | $20.72 | $20.36 | $20.55 | 224,800 | — | — | — | — | — |
| 2019-01-07 | $20.49 | $20.82 | $20.28 | $20.55 | 328,200 | — | — | — | — | — |
| 2019-01-04 | $19.83 | $20.76 | $19.72 | $20.49 | 293,000 | — | — | — | — | — |
| 2019-01-03 | $19.82 | $20.11 | $19.50 | $19.57 | 281,900 | — | — | — | — | — |
| 2019-01-02 | $19.19 | $20.25 | $19.19 | $20.01 | 428,000 | — | — | — | — | — |
| 2018-12-31 | $19.57 | $19.73 | $19.00 | $19.46 | 275,900 | — | — | — | — | — |
| 2018-12-28 | $19.10 | $19.57 | $19.03 | $19.40 | 334,000 | — | — | — | — | — |
| 2018-12-27 | $18.86 | $19.22 | $18.50 | $19.05 | 320,000 | — | — | — | — | — |
| 2018-12-26 | $18.45 | $19.31 | $18.42 | $19.20 | 357,500 | — | — | — | — | — |
| 2018-12-24 | $17.92 | $19.03 | $17.90 | $18.41 | 260,300 | — | — | — | — | — |
| 2018-12-21 | $18.29 | $18.55 | $17.90 | $18.13 | 1,001,600 | — | — | — | — | — |
| 2018-12-20 | $18.46 | $18.83 | $17.85 | $18.28 | 505,300 | — | — | — | — | — |
| 2018-12-19 | $18.69 | $19.20 | $18.23 | $18.51 | 589,500 | — | — | — | — | — |
| 2018-12-18 | $18.66 | $19.55 | $18.66 | $18.80 | 614,700 | — | — | — | — | — |
| 2018-12-17 | $19.39 | $19.41 | $18.09 | $18.53 | 916,400 | — | — | — | — | — |
| 2018-12-14 | $20.38 | $21.05 | $19.23 | $19.52 | 370,700 | — | — | — | — | — |
| 2018-12-13 | $21.11 | $21.30 | $20.56 | $20.57 | 265,900 | — | — | — | — | — |
| 2018-12-12 | $20.53 | $21.53 | $20.53 | $21.05 | 255,600 | — | — | — | — | — |
| 2018-12-11 | $20.23 | $20.82 | $20.11 | $20.31 | 200,800 | — | — | — | — | — |
| 2018-12-10 | $20.09 | $20.32 | $19.61 | $19.89 | 305,600 | — | — | — | — | — |
| 2018-12-07 | $20.77 | $21.14 | $19.91 | $20.11 | 288,700 | — | — | — | — | — |
| 2018-12-06 | $20.21 | $21.06 | $20.03 | $20.68 | 523,500 | — | — | — | — | — |
| 2018-12-04 | $22.25 | $22.25 | $20.55 | $20.62 | 442,900 | — | — | — | — | — |
| 2018-12-03 | $22.37 | $22.43 | $21.57 | $22.26 | 304,900 | — | — | — | — | — |
| 2018-11-30 | $22.34 | $22.49 | $21.97 | $22.14 | 237,400 | — | — | — | — | — |
| 2018-11-29 | $22.14 | $22.64 | $22.04 | $22.45 | 265,500 | — | — | — | — | — |
| 2018-11-28 | $21.73 | $22.39 | $21.37 | $22.24 | 284,400 | — | — | — | — | — |
| 2018-11-27 | $21.87 | $22.03 | $21.58 | $21.73 | 193,700 | — | — | — | — | — |
| 2018-11-26 | $22.15 | $22.34 | $21.91 | $21.99 | 168,200 | — | — | — | — | — |
| 2018-11-23 | $22.04 | $22.38 | $21.77 | $21.97 | 71,300 | — | — | — | — | — |
| 2018-11-21 | $21.94 | $22.48 | $21.92 | $22.27 | 102,400 | — | — | — | — | — |
| 2018-11-20 | $22.20 | $22.55 | $21.69 | $21.89 | 188,100 | — | — | — | — | — |
| 2018-11-19 | $23.01 | $23.01 | $22.17 | $22.30 | 239,500 | — | — | — | — | — |
| 2018-11-16 | $23.43 | $23.75 | $22.84 | $22.99 | 242,600 | — | — | — | — | — |
| 2018-11-15 | $23.32 | $23.51 | $22.70 | $23.47 | 199,800 | — | — | — | — | — |
| 2018-11-14 | $23.40 | $23.78 | $23.06 | $23.39 | 183,800 | — | — | — | — | — |
| 2018-11-13 | $23.25 | $23.80 | $22.83 | $23.16 | 268,000 | — | — | — | — | — |
| 2018-11-12 | $23.47 | $23.68 | $22.95 | $22.99 | 231,000 | — | — | — | — | — |
| 2018-11-09 | $24.75 | $24.76 | $23.12 | $23.47 | 295,000 | — | — | — | — | — |
| 2018-11-08 | $25.32 | $25.50 | $24.87 | $24.93 | 130,100 | — | — | — | — | — |
| 2018-11-07 | $25.07 | $25.47 | $24.54 | $25.42 | 223,900 | — | — | — | — | — |
| 2018-11-06 | $24.68 | $25.10 | $24.31 | $24.87 | 216,200 | — | — | — | — | — |
| 2018-11-05 | $24.77 | $24.93 | $24.26 | $24.66 | 300,200 | — | — | — | — | — |
| 2018-11-02 | $24.76 | $25.13 | $24.46 | $24.59 | 236,300 | — | — | — | — | — |
| 2018-11-01 | $23.72 | $24.95 | $23.55 | $24.59 | 377,700 | — | — | — | — | — |
| 2018-10-31 | $25.41 | $25.57 | $23.63 | $23.65 | 373,900 | — | — | — | — | — |
| 2018-10-30 | $24.74 | $25.19 | $24.25 | $25.07 | 420,800 | — | — | — | — | — |
| 2018-10-29 | $24.92 | $25.54 | $23.94 | $24.88 | 688,400 | — | — | — | — | — |
| 2018-10-26 | $24.35 | $27.00 | $23.93 | $24.45 | 776,300 | — | — | — | — | — |
| 2018-10-25 | $22.72 | $22.96 | $21.50 | $22.78 | 1,012,500 | — | — | — | — | — |
| 2018-10-24 | $23.80 | $23.93 | $22.65 | $22.68 | 342,700 | — | — | — | — | — |
| 2018-10-23 | $23.59 | $24.11 | $23.18 | $23.83 | 240,700 | — | — | — | — | — |
| 2018-10-22 | $24.13 | $24.25 | $23.66 | $23.95 | 256,200 | — | — | — | — | — |
| 2018-10-19 | $23.93 | $24.21 | $23.87 | $24.09 | 218,500 | — | — | — | — | — |
| 2018-10-18 | $24.57 | $24.65 | $23.93 | $23.96 | 155,800 | — | — | — | — | — |
| 2018-10-17 | $24.74 | $24.77 | $23.90 | $24.72 | 346,900 | — | — | — | — | — |
| 2018-10-16 | $24.27 | $25.08 | $24.04 | $24.96 | 203,900 | — | — | — | — | — |
| 2018-10-15 | $24.00 | $24.27 | $23.62 | $24.06 | 368,200 | — | — | — | — | — |
| 2018-10-12 | $25.00 | $25.24 | $23.60 | $24.09 | 413,800 | — | — | — | — | — |
| 2018-10-11 | $25.01 | $25.67 | $24.56 | $24.60 | 376,500 | — | — | — | — | — |
| 2018-10-10 | $25.52 | $26.13 | $25.02 | $25.18 | 467,900 | — | — | — | — | — |
| 2018-10-09 | $26.13 | $26.58 | $25.90 | $26.10 | 255,800 | — | — | — | — | — |
| 2018-10-08 | $25.93 | $26.53 | $25.29 | $26.21 | 341,000 | — | — | — | — | — |
| 2018-10-05 | $26.36 | $26.81 | $25.90 | $26.27 | 405,100 | — | — | — | — | — |
| 2018-10-04 | $27.59 | $28.16 | $26.08 | $26.36 | 264,400 | — | — | — | — | — |
| 2018-10-03 | $27.20 | $27.99 | $26.89 | $27.78 | 270,500 | — | — | — | — | — |
| 2018-10-02 | $27.68 | $28.24 | $26.78 | $27.14 | 321,200 | — | — | — | — | — |
| 2018-10-01 | $28.97 | $28.97 | $27.30 | $27.70 | 364,100 | — | — | — | — | — |
| 2018-09-28 | $28.80 | $29.52 | $28.55 | $28.80 | 284,100 | — | — | — | — | — |
| 2018-09-27 | $29.50 | $29.60 | $28.75 | $28.85 | 259,000 | — | — | — | — | — |
| 2018-09-26 | $30.90 | $31.05 | $29.45 | $29.55 | 231,100 | — | — | — | — | — |
| 2018-09-25 | $30.45 | $30.95 | $30.00 | $30.95 | 168,200 | — | — | — | — | — |
| 2018-09-24 | $30.90 | $30.95 | $30.20 | $30.45 | 95,800 | — | — | — | — | — |
| 2018-09-21 | $31.20 | $31.70 | $30.90 | $30.90 | 314,600 | — | — | — | — | — |
| 2018-09-20 | $30.95 | $31.20 | $30.65 | $31.15 | 151,000 | — | — | — | — | — |
| 2018-09-19 | $31.55 | $31.85 | $30.45 | $30.85 | 258,000 | — | — | — | — | — |
| 2018-09-18 | $30.90 | $31.75 | $30.80 | $31.55 | 144,600 | — | — | — | — | — |
| 2018-09-17 | $31.70 | $31.90 | $30.80 | $30.90 | 181,800 | — | — | — | — | — |
| 2018-09-14 | $31.25 | $32.10 | $31.00 | $31.70 | 246,200 | — | — | — | — | — |
| 2018-09-13 | $30.60 | $31.30 | $30.50 | $31.20 | 196,200 | — | — | — | — | — |
| 2018-09-12 | $31.75 | $31.75 | $29.70 | $30.50 | 370,100 | — | — | — | — | — |
| 2018-09-11 | $32.35 | $32.35 | $31.35 | $31.80 | 267,400 | — | — | — | — | — |
| 2018-09-10 | $32.95 | $33.20 | $32.35 | $32.35 | 185,300 | — | — | — | — | — |
| 2018-09-07 | $33.10 | $33.40 | $32.60 | $32.75 | 193,600 | — | — | — | — | — |
| 2018-09-06 | $32.70 | $33.75 | $32.70 | $33.15 | 219,400 | — | — | — | — | — |
| 2018-09-05 | $33.25 | $33.35 | $31.70 | $32.75 | 567,000 | — | — | — | — | — |
| 2018-09-04 | $33.20 | $33.60 | $32.50 | $33.15 | 601,100 | — | — | — | — | — |
| 2018-08-31 | $33.45 | $34.05 | $33.10 | $33.20 | 173,500 | — | — | — | — | — |
| 2018-08-30 | $34.20 | $34.35 | $33.50 | $33.60 | 127,400 | — | — | — | — | — |
| 2018-08-29 | $34.45 | $34.45 | $33.85 | $34.20 | 183,700 | — | — | — | — | — |
| 2018-08-28 | $34.90 | $35.05 | $33.80 | $34.45 | 132,400 | — | — | — | — | — |
| 2018-08-27 | $35.55 | $35.95 | $34.75 | $34.75 | 140,400 | — | — | — | — | — |
| 2018-08-24 | $35.15 | $35.55 | $34.80 | $35.40 | 96,400 | — | — | — | — | — |
| 2018-08-23 | $35.90 | $35.95 | $34.85 | $35.15 | 141,700 | — | — | — | — | — |
| 2018-08-22 | $35.95 | $36.25 | $35.45 | $35.85 | 275,800 | — | — | — | — | — |
| 2018-08-21 | $35.80 | $36.75 | $35.60 | $35.95 | 328,400 | — | — | — | — | — |
| 2018-08-20 | $35.65 | $36.25 | $34.94 | $35.70 | 547,700 | — | — | — | — | — |
| 2018-08-17 | $35.00 | $35.75 | $34.90 | $35.50 | 284,000 | — | — | — | — | — |
| 2018-08-16 | $34.30 | $35.35 | $34.30 | $35.05 | 261,700 | — | — | — | — | — |
| 2018-08-15 | $34.25 | $34.68 | $33.30 | $34.25 | 268,500 | — | — | — | — | — |
| 2018-08-14 | $34.25 | $34.90 | $33.95 | $34.40 | 307,700 | — | — | — | — | — |
| 2018-08-13 | $33.75 | $33.95 | $33.25 | $33.75 | 247,400 | — | — | — | — | — |
| 2018-08-10 | $33.70 | $34.35 | $33.30 | $33.70 | 147,800 | — | — | — | — | — |
| 2018-08-09 | $33.75 | $34.38 | $33.75 | $33.90 | 262,000 | — | — | — | — | — |
| 2018-08-08 | $33.60 | $33.90 | $33.03 | $33.80 | 180,700 | — | — | — | — | — |
| 2018-08-07 | $32.55 | $33.80 | $32.35 | $33.70 | 361,800 | — | — | — | — | — |
| 2018-08-06 | $31.40 | $32.75 | $31.40 | $32.55 | 336,400 | — | — | — | — | — |
| 2018-08-03 | $31.75 | $31.80 | $30.55 | $31.40 | 369,600 | — | — | — | — | — |
| 2018-08-02 | $31.75 | $32.25 | $31.05 | $31.60 | 309,500 | — | — | — | — | — |
| 2018-08-01 | $31.10 | $32.20 | $31.10 | $31.95 | 417,500 | — | — | — | — | — |
| 2018-07-31 | $31.20 | $31.50 | $30.40 | $31.00 | 481,800 | — | — | — | — | — |
| 2018-07-30 | $31.65 | $32.70 | $31.10 | $31.25 | 525,400 | — | — | — | — | — |
| 2018-07-27 | $37.05 | $38.10 | $30.45 | $31.50 | 884,600 | — | — | — | — | — |
| 2018-07-26 | $37.40 | $37.55 | $35.30 | $36.40 | 527,000 | — | — | — | — | — |
| 2018-07-25 | $37.85 | $38.20 | $37.30 | $37.40 | 211,500 | — | — | — | — | — |
| 2018-07-24 | $38.45 | $38.75 | $37.35 | $37.80 | 304,400 | — | — | — | — | — |
| 2018-07-23 | $38.05 | $38.70 | $37.70 | $38.30 | 136,400 | — | — | — | — | — |
| 2018-07-20 | $38.45 | $39.00 | $38.00 | $38.25 | 156,800 | — | — | — | — | — |
| 2018-07-19 | $37.50 | $38.45 | $37.00 | $38.30 | 263,600 | — | — | — | — | — |
| 2018-07-18 | $37.60 | $37.70 | $37.00 | $37.60 | 239,900 | — | — | — | — | — |
| 2018-07-17 | $37.10 | $37.90 | $37.05 | $37.75 | 205,800 | — | — | — | — | — |
| 2018-07-16 | $37.25 | $37.90 | $35.95 | $37.25 | 254,900 | — | — | — | — | — |
| 2018-07-13 | $37.15 | $37.55 | $36.35 | $37.35 | 237,100 | — | — | — | — | — |
| 2018-07-12 | $38.25 | $38.75 | $36.60 | $36.65 | 356,800 | — | — | — | — | — |
| 2018-07-11 | $37.70 | $38.90 | $37.00 | $38.15 | 626,700 | — | — | — | — | — |
| 2018-07-10 | $37.85 | $38.15 | $37.00 | $37.15 | 302,100 | — | — | — | — | — |
| 2018-07-09 | $38.15 | $38.15 | $37.60 | $37.75 | 226,400 | — | — | — | — | — |
| 2018-07-06 | $37.35 | $37.95 | $37.35 | $37.90 | 176,400 | — | — | — | — | — |
| 2018-07-05 | $37.20 | $37.45 | $36.65 | $37.35 | 179,100 | — | — | — | — | — |
| 2018-07-03 | $37.00 | $37.40 | $36.50 | $37.15 | 142,300 | — | — | — | — | — |
| 2018-07-02 | $36.50 | $37.05 | $36.30 | $36.80 | 380,500 | — | — | — | — | — |
| 2018-06-29 | $36.55 | $36.75 | $36.05 | $36.55 | 320,300 | — | — | — | — | — |
| 2018-06-28 | $35.35 | $36.65 | $35.05 | $36.40 | 427,400 | — | — | — | — | — |
| 2018-06-27 | $36.55 | $36.55 | $35.00 | $35.25 | 414,400 | — | — | — | — | — |
| 2018-06-26 | $35.60 | $36.75 | $34.40 | $36.75 | 433,000 | — | — | — | — | — |
| 2018-06-25 | $36.50 | $36.55 | $34.95 | $35.50 | 310,300 | — | — | — | — | — |
| 2018-06-22 | $36.95 | $37.00 | $36.10 | $36.50 | 723,200 | — | — | — | — | — |
| 2018-06-21 | $36.95 | $37.05 | $36.15 | $36.65 | 460,200 | — | — | — | — | — |
| 2018-06-20 | $36.00 | $36.95 | $35.80 | $36.75 | 270,500 | — | — | — | — | — |
| 2018-06-19 | $36.40 | $36.40 | $35.10 | $35.85 | 282,400 | — | — | — | — | — |
| 2018-06-18 | $35.70 | $36.75 | $35.65 | $36.50 | 280,300 | — | — | — | — | — |
| 2018-06-15 | $35.35 | $35.90 | $35.00 | $35.85 | 336,900 | — | — | — | — | — |
| 2018-06-14 | $35.40 | $35.80 | $35.10 | $35.45 | 315,100 | — | — | — | — | — |
| 2018-06-13 | $35.50 | $35.85 | $34.90 | $35.40 | 322,300 | — | — | — | — | — |
| 2018-06-12 | $35.00 | $36.15 | $34.45 | $35.15 | 641,900 | — | — | — | — | — |
| 2018-06-11 | $34.95 | $35.50 | $34.90 | $35.00 | 252,700 | — | — | — | — | — |
| 2018-06-08 | $34.60 | $35.90 | $34.50 | $35.00 | 402,200 | — | — | — | — | — |
| 2018-06-07 | $34.75 | $34.75 | $33.85 | $34.55 | 655,200 | — | — | — | — | — |
| 2018-06-06 | $34.75 | $34.80 | $34.00 | $34.70 | 311,400 | — | — | — | — | — |
| 2018-06-05 | $34.35 | $34.95 | $34.35 | $34.80 | 327,700 | — | — | — | — | — |
| 2018-06-04 | $34.20 | $34.40 | $34.00 | $34.30 | 414,900 | — | — | — | — | — |
| 2018-06-01 | $34.00 | $34.35 | $33.70 | $34.15 | 309,800 | — | — | — | — | — |
| 2018-05-31 | $32.75 | $33.65 | $32.75 | $33.60 | 482,500 | — | — | — | — | — |
| 2018-05-30 | $32.60 | $33.70 | $32.60 | $32.85 | 487,800 | — | — | — | — | — |
| 2018-05-29 | $31.50 | $32.67 | $31.05 | $32.50 | 837,500 | — | — | — | — | — |
| 2018-05-25 | $32.50 | $32.75 | $31.65 | $31.85 | 476,000 | — | — | — | — | — |
| 2018-05-24 | $33.35 | $33.55 | $32.20 | $32.55 | 625,300 | — | — | — | — | — |
| 2018-05-23 | $34.15 | $34.30 | $32.90 | $33.35 | 450,900 | — | — | — | — | — |
| 2018-05-22 | $35.05 | $35.35 | $34.00 | $34.20 | 609,300 | — | — | — | — | — |
| 2018-05-21 | $34.60 | $35.05 | $34.00 | $35.00 | 602,000 | — | — | — | — | — |
| 2018-05-18 | $34.35 | $34.50 | $33.55 | $33.90 | 487,600 | — | — | — | — | — |
| 2018-05-17 | $33.95 | $34.45 | $33.85 | $34.35 | 389,800 | — | — | — | — | — |
| 2018-05-16 | $34.10 | $34.50 | $33.75 | $33.95 | 398,400 | — | — | — | — | — |
| 2018-05-15 | $32.45 | $34.25 | $32.25 | $34.00 | 554,200 | — | — | — | — | — |
| 2018-05-14 | $32.60 | $33.05 | $32.50 | $32.50 | 402,600 | — | — | — | — | — |
| 2018-05-11 | $32.60 | $33.00 | $32.30 | $32.55 | 451,200 | — | — | — | — | — |
| 2018-05-10 | $32.25 | $33.00 | $31.90 | $32.55 | 395,600 | — | — | — | — | — |
| 2018-05-09 | $31.45 | $32.85 | $31.05 | $32.25 | 419,000 | — | — | — | — | — |
| 2018-05-08 | $31.00 | $32.00 | $31.00 | $31.30 | 475,800 | — | — | — | — | — |
| 2018-05-07 | $30.75 | $31.44 | $30.30 | $31.15 | 776,200 | — | — | — | — | — |
| 2018-05-04 | $29.70 | $31.20 | $29.15 | $30.70 | 534,300 | — | — | — | — | — |
| 2018-05-03 | $29.40 | $30.10 | $28.70 | $29.65 | 369,500 | — | — | — | — | — |
| 2018-05-02 | $29.60 | $30.11 | $29.17 | $29.40 | 683,400 | — | — | — | — | — |
| 2018-05-01 | $28.95 | $29.65 | $28.05 | $29.60 | 824,200 | — | — | — | — | — |
| 2018-04-30 | $28.80 | $29.75 | $27.50 | $29.30 | 744,600 | — | — | — | — | — |
| 2018-04-27 | $23.75 | $29.35 | $23.65 | $28.75 | 1,691,500 | — | — | — | — | — |
| 2018-04-26 | $22.05 | $22.65 | $21.75 | $22.60 | 348,000 | — | — | — | — | — |
| 2018-04-25 | $22.75 | $22.75 | $21.90 | $22.00 | 159,700 | — | — | — | — | — |
| 2018-04-24 | $22.55 | $23.05 | $22.55 | $22.85 | 179,600 | — | — | — | — | — |
| 2018-04-23 | $22.90 | $23.05 | $22.30 | $22.45 | 101,600 | — | — | — | — | — |
| 2018-04-20 | $23.20 | $23.25 | $22.70 | $22.75 | 113,300 | — | — | — | — | — |
| 2018-04-19 | $22.55 | $23.45 | $22.50 | $23.25 | 218,200 | — | — | — | — | — |
| 2018-04-18 | $22.90 | $23.00 | $22.65 | $22.70 | 327,900 | — | — | — | — | — |
| 2018-04-17 | $23.10 | $23.10 | $22.75 | $22.90 | 150,700 | — | — | — | — | — |
| 2018-04-16 | $22.70 | $23.05 | $22.45 | $22.85 | 229,600 | — | — | — | — | — |
| 2018-04-13 | $22.95 | $23.15 | $22.45 | $22.65 | 90,300 | — | — | — | — | — |
| 2018-04-12 | $22.95 | $23.00 | $22.75 | $22.80 | 96,700 | — | — | — | — | — |
| 2018-04-11 | $22.50 | $23.05 | $22.30 | $22.80 | 228,400 | — | — | — | — | — |
| 2018-04-10 | $22.30 | $22.60 | $22.00 | $22.50 | 138,200 | — | — | — | — | — |
| 2018-04-09 | $22.20 | $22.67 | $21.90 | $22.00 | 203,000 | — | — | — | — | — |
| 2018-04-06 | $22.45 | $22.70 | $21.80 | $22.10 | 156,700 | — | — | — | — | — |
| 2018-04-05 | $22.55 | $22.85 | $22.30 | $22.55 | 164,300 | — | — | — | — | — |
| 2018-04-04 | $21.60 | $22.65 | $21.60 | $22.45 | 211,800 | — | — | — | — | — |
| 2018-04-03 | $21.85 | $22.20 | $21.35 | $22.05 | 209,200 | — | — | — | — | — |
| 2018-04-02 | $21.95 | $22.30 | $21.70 | $21.70 | 244,600 | — | — | — | — | — |
| 2018-03-29 | $22.05 | $22.23 | $21.90 | $22.05 | 311,400 | — | — | — | — | — |
| 2018-03-28 | $21.95 | $22.30 | $21.85 | $22.00 | 177,900 | — | — | — | — | — |
| 2018-03-27 | $22.10 | $22.45 | $21.85 | $22.00 | 208,000 | — | — | — | — | — |
| 2018-03-26 | $21.90 | $22.25 | $21.75 | $22.15 | 227,300 | — | — | — | — | — |
| 2018-03-23 | $22.30 | $22.40 | $21.75 | $21.75 | 219,200 | — | — | — | — | — |
| 2018-03-22 | $23.15 | $23.15 | $22.05 | $22.10 | 294,700 | — | — | — | — | — |
| 2018-03-21 | $22.70 | $23.65 | $22.45 | $23.40 | 484,200 | — | — | — | — | — |
| 2018-03-20 | $22.95 | $23.15 | $22.40 | $22.45 | 231,600 | — | — | — | — | — |
| 2018-03-19 | $22.75 | $23.05 | $22.38 | $23.00 | 315,800 | — | — | — | — | — |
| 2018-03-16 | $22.60 | $23.30 | $22.10 | $22.80 | 608,100 | — | — | — | — | — |
| 2018-03-15 | $22.80 | $22.90 | $22.40 | $22.65 | 327,800 | — | — | — | — | — |
| 2018-03-14 | $23.10 | $23.25 | $22.75 | $22.75 | 240,700 | — | — | — | — | — |
| 2018-03-13 | $23.10 | $23.30 | $22.67 | $23.05 | 317,400 | — | — | — | — | — |
| 2018-03-12 | $22.95 | $23.15 | $22.55 | $23.10 | 255,800 | — | — | — | — | — |
| 2018-03-09 | $22.60 | $22.95 | $22.40 | $22.80 | 242,500 | — | — | — | — | — |
| 2018-03-08 | $22.60 | $22.65 | $22.25 | $22.50 | 152,200 | — | — | — | — | — |
| 2018-03-07 | $22.20 | $22.80 | $21.90 | $22.60 | 234,100 | — | — | — | — | — |
| 2018-03-06 | $22.45 | $22.65 | $21.60 | $22.30 | 311,500 | — | — | — | — | — |
| 2018-03-05 | $21.85 | $22.50 | $21.55 | $22.30 | 305,100 | — | — | — | — | — |
| 2018-03-02 | $21.55 | $22.10 | $21.05 | $21.95 | 409,700 | — | — | — | — | — |
| 2018-03-01 | $22.05 | $22.35 | $21.35 | $21.65 | 350,700 | — | — | — | — | — |
| 2018-02-28 | $22.30 | $22.50 | $21.95 | $22.00 | 394,900 | — | — | — | — | — |
| 2018-02-27 | $22.05 | $23.22 | $22.00 | $22.30 | 539,300 | — | — | — | — | — |
| 2018-02-26 | $22.55 | $22.65 | $22.15 | $22.55 | 321,600 | — | — | — | — | — |
| 2018-02-23 | $22.65 | $22.75 | $22.20 | $22.55 | 253,400 | — | — | — | — | — |
| 2018-02-22 | $22.50 | $22.75 | $22.25 | $22.55 | 239,000 | — | — | — | — | — |
| 2018-02-21 | $22.55 | $23.05 | $22.25 | $22.35 | 313,900 | — | — | — | — | — |
| 2018-02-20 | $22.95 | $23.05 | $22.40 | $22.55 | 483,800 | — | — | — | — | — |
| 2018-02-16 | $22.60 | $23.25 | $22.60 | $22.95 | 479,000 | — | — | — | — | — |
| 2018-02-15 | $22.20 | $22.75 | $21.85 | $22.60 | 457,000 | — | — | — | — | — |
| 2018-02-14 | $21.35 | $22.15 | $21.10 | $22.05 | 470,200 | — | — | — | — | — |
| 2018-02-13 | $20.75 | $21.42 | $20.30 | $21.40 | 471,900 | — | — | — | — | — |
| 2018-02-12 | $20.45 | $21.00 | $20.10 | $20.85 | 490,200 | — | — | — | — | — |
| 2018-02-09 | $20.30 | $20.70 | $20.10 | $20.40 | 522,500 | — | — | — | — | — |
| 2018-02-08 | $20.30 | $20.65 | $19.90 | $20.10 | 513,400 | — | — | — | — | — |
| 2018-02-07 | $19.65 | $20.30 | $19.55 | $20.30 | 390,000 | — | — | — | — | — |
| 2018-02-06 | $19.80 | $20.45 | $19.35 | $19.65 | 559,400 | — | — | — | — | — |
| 2018-02-05 | $20.30 | $21.30 | $19.65 | $20.40 | 1,005,800 | — | — | — | — | — |
| 2018-02-02 | $19.10 | $21.00 | $19.10 | $20.25 | 988,300 | — | — | — | — | — |
| 2018-02-01 | $17.90 | $18.75 | $17.60 | $18.70 | 510,000 | — | — | — | — | — |
| 2018-01-31 | $18.95 | $19.01 | $17.20 | $17.90 | 594,700 | — | — | — | — | — |
| 2018-01-30 | $17.95 | $19.20 | $17.81 | $18.75 | 602,800 | — | — | — | — | — |
| 2018-01-29 | $16.90 | $18.25 | $16.72 | $17.90 | 724,400 | — | — | — | — | — |
| 2018-01-26 | $17.00 | $17.00 | $16.60 | $17.00 | 171,600 | — | — | — | — | — |
| 2018-01-25 | $16.10 | $16.95 | $16.05 | $16.90 | 300,800 | — | — | — | — | — |
| 2018-01-24 | $16.35 | $16.45 | $16.00 | $16.10 | 121,500 | — | — | — | — | — |
| 2018-01-23 | $16.15 | $16.20 | $15.80 | $16.20 | 117,100 | — | — | — | — | — |
| 2018-01-22 | $15.90 | $16.15 | $15.60 | $16.05 | 195,500 | — | — | — | — | — |
| 2018-01-19 | $15.85 | $16.20 | $15.62 | $16.05 | 192,200 | — | — | — | — | — |
| 2018-01-18 | $16.55 | $16.55 | $15.80 | $15.90 | 363,600 | — | — | — | — | — |
| 2018-01-17 | $16.65 | $16.67 | $16.05 | $16.55 | 201,600 | — | — | — | — | — |
| 2018-01-16 | $16.90 | $17.20 | $16.30 | $16.40 | 303,300 | — | — | — | — | — |
| 2018-01-12 | $16.75 | $16.90 | $16.30 | $16.55 | 198,500 | — | — | — | — | — |
| 2018-01-11 | $16.50 | $17.05 | $16.35 | $16.65 | 158,200 | — | — | — | — | — |
| 2018-01-10 | $16.25 | $16.70 | $16.25 | $16.45 | 181,000 | — | — | — | — | — |
| 2018-01-09 | $16.60 | $17.00 | $16.20 | $16.25 | 224,400 | — | — | — | — | — |
| 2018-01-08 | $17.20 | $17.35 | $16.50 | $16.60 | 776,900 | — | — | — | — | — |
| 2018-01-05 | $16.30 | $17.50 | $16.10 | $17.35 | 511,500 | — | — | — | — | — |
| 2018-01-04 | $16.05 | $16.45 | $16.00 | $16.30 | 150,400 | — | — | — | — | — |
| 2018-01-03 | $15.75 | $16.25 | $15.65 | $15.90 | 154,000 | — | — | — | — | — |
| 2018-01-02 | $15.35 | $15.70 | $15.30 | $15.65 | 106,400 | — | — | — | — | — |
| 2017-12-29 | $15.45 | $15.45 | $15.10 | $15.20 | 174,500 | — | — | — | — | — |
| 2017-12-28 | $15.35 | $15.60 | $15.30 | $15.45 | 119,000 | — | — | — | — | — |
| 2017-12-27 | $15.65 | $15.85 | $15.35 | $15.35 | 102,500 | — | — | — | — | — |
| 2017-12-26 | $15.55 | $15.85 | $15.50 | $15.65 | 59,200 | — | — | — | — | — |
| 2017-12-22 | $15.65 | $15.75 | $15.40 | $15.60 | 93,000 | — | — | — | — | — |
| 2017-12-21 | $15.35 | $15.88 | $15.35 | $15.75 | 107,600 | — | — | — | — | — |
| 2017-12-20 | $15.45 | $15.65 | $15.25 | $15.35 | 88,400 | — | — | — | — | — |
| 2017-12-19 | $15.65 | $15.80 | $15.35 | $15.35 | 218,500 | — | — | — | — | — |
| 2017-12-18 | $15.60 | $16.25 | $15.60 | $15.70 | 155,500 | — | — | — | — | — |
| 2017-12-15 | $14.90 | $15.68 | $14.88 | $15.40 | 460,200 | — | — | — | — | — |
| 2017-12-14 | $15.05 | $15.30 | $14.75 | $14.85 | 161,400 | — | — | — | — | — |
| 2017-12-13 | $15.20 | $15.35 | $14.95 | $15.05 | 213,600 | — | — | — | — | — |
| 2017-12-12 | $15.20 | $15.55 | $15.15 | $15.15 | 121,400 | — | — | — | — | — |
| 2017-12-11 | $15.35 | $15.45 | $15.10 | $15.20 | 73,800 | — | — | — | — | — |
| 2017-12-08 | $15.75 | $15.75 | $15.35 | $15.35 | 124,200 | — | — | — | — | — |
| 2017-12-07 | $15.10 | $15.75 | $15.00 | $15.75 | 862,400 | — | — | — | — | — |
| 2017-12-06 | $15.10 | $15.45 | $15.00 | $15.15 | 202,700 | — | — | — | — | — |
| 2017-12-05 | $14.85 | $15.15 | $14.75 | $15.15 | 137,700 | — | — | — | — | — |
| 2017-12-04 | $15.05 | $15.25 | $14.75 | $14.85 | 165,800 | — | — | — | — | — |
| 2017-12-01 | $14.80 | $15.05 | $14.20 | $14.80 | 201,400 | — | — | — | — | — |
| 2017-11-30 | $15.50 | $15.60 | $14.80 | $14.85 | 252,700 | — | — | — | — | — |
| 2017-11-29 | $14.90 | $15.35 | $14.88 | $15.35 | 267,200 | — | — | — | — | — |
| 2017-11-28 | $14.50 | $14.85 | $14.40 | $14.80 | 138,400 | — | — | — | — | — |
| 2017-11-27 | $14.90 | $15.00 | $14.38 | $14.40 | 103,700 | — | — | — | — | — |
| 2017-11-24 | $14.90 | $15.00 | $14.70 | $14.95 | 59,700 | — | — | — | — | — |
| 2017-11-22 | $14.85 | $15.15 | $14.85 | $14.85 | 112,500 | — | — | — | — | — |
| 2017-11-21 | $14.65 | $15.00 | $14.65 | $14.85 | 204,600 | — | — | — | — | — |
| 2017-11-20 | $14.30 | $14.75 | $14.30 | $14.60 | 122,000 | — | — | — | — | — |
| 2017-11-17 | $14.20 | $14.50 | $14.10 | $14.35 | 106,700 | — | — | — | — | — |
| 2017-11-16 | $14.05 | $14.50 | $14.00 | $14.35 | 147,300 | — | — | — | — | — |
| 2017-11-15 | $13.50 | $14.10 | $13.25 | $14.00 | 215,100 | — | — | — | — | — |
| 2017-11-14 | $13.60 | $13.85 | $13.60 | $13.60 | 94,000 | — | — | — | — | — |
| 2017-11-13 | $13.95 | $13.95 | $13.60 | $13.80 | 189,000 | — | — | — | — | — |
| 2017-11-10 | $14.00 | $14.35 | $13.85 | $14.15 | 259,300 | — | — | — | — | — |
| 2017-11-09 | $13.95 | $14.10 | $13.70 | $13.85 | 180,400 | — | — | — | — | — |
| 2017-11-08 | $13.95 | $14.30 | $13.60 | $14.15 | 226,400 | — | — | — | — | — |
| 2017-11-07 | $14.95 | $14.95 | $13.75 | $14.00 | 454,700 | — | — | — | — | — |
| 2017-11-06 | $14.65 | $15.15 | $14.65 | $15.00 | 224,000 | — | — | — | — | — |
| 2017-11-03 | $14.65 | $14.95 | $14.55 | $14.75 | 162,900 | — | — | — | — | — |
| 2017-11-02 | $14.60 | $15.00 | $14.45 | $14.80 | 214,200 | — | — | — | — | — |
| 2017-11-01 | $14.85 | $15.15 | $14.50 | $14.60 | 152,600 | — | — | — | — | — |
| 2017-10-31 | $14.60 | $14.95 | $14.50 | $14.85 | 276,200 | — | — | — | — | — |
| 2017-10-30 | $14.75 | $14.80 | $14.30 | $14.55 | 227,200 | — | — | — | — | — |
| 2017-10-27 | $15.20 | $15.20 | $14.30 | $14.75 | 474,000 | — | — | — | — | — |
| 2017-10-26 | $14.45 | $15.10 | $14.30 | $15.00 | 315,500 | — | — | — | — | — |
| 2017-10-25 | $14.40 | $14.50 | $14.00 | $14.30 | 182,600 | — | — | — | — | — |
| 2017-10-24 | $14.30 | $14.55 | $14.15 | $14.30 | 148,400 | — | — | — | — | — |
| 2017-10-23 | $14.95 | $15.15 | $14.30 | $14.30 | 216,300 | — | — | — | — | — |
| 2017-10-20 | $14.90 | $15.05 | $14.62 | $14.90 | 274,300 | — | — | — | — | — |
| 2017-10-19 | $14.50 | $14.80 | $14.35 | $14.70 | 263,100 | — | — | — | — | — |
| 2017-10-18 | $14.50 | $14.60 | $14.40 | $14.55 | 177,500 | — | — | — | — | — |
| 2017-10-17 | $14.35 | $14.62 | $14.25 | $14.45 | 352,200 | — | — | — | — | — |
| 2017-10-16 | $14.25 | $14.50 | $14.15 | $14.40 | 170,700 | — | — | — | — | — |
| 2017-10-13 | $14.10 | $14.40 | $13.85 | $14.30 | 306,900 | — | — | — | — | — |
| 2017-10-12 | $13.95 | $14.30 | $13.90 | $14.10 | 231,600 | — | — | — | — | — |
| 2017-10-11 | $14.30 | $14.50 | $14.00 | $14.05 | 243,900 | — | — | — | — | — |
| 2017-10-10 | $14.05 | $14.40 | $14.05 | $14.35 | 248,300 | — | — | — | — | — |
| 2017-10-09 | $13.90 | $14.30 | $13.80 | $14.15 | 360,900 | — | — | — | — | — |
| 2017-10-06 | $13.45 | $13.95 | $13.35 | $13.85 | 266,000 | — | — | — | — | — |
| 2017-10-05 | $13.75 | $13.93 | $12.70 | $13.40 | 748,700 | — | — | — | — | — |
| 2017-10-04 | $13.65 | $13.88 | $13.60 | $13.80 | 237,200 | — | — | — | — | — |
| 2017-10-03 | $13.80 | $13.88 | $13.50 | $13.75 | 293,400 | — | — | — | — | — |
| 2017-10-02 | $13.45 | $13.95 | $13.40 | $13.95 | 286,000 | — | — | — | — | — |
| 2017-09-29 | $13.45 | $13.55 | $13.30 | $13.45 | 262,900 | — | — | — | — | — |
| 2017-09-28 | $13.40 | $13.60 | $13.10 | $13.60 | 284,100 | — | — | — | — | — |
| 2017-09-27 | $13.20 | $13.68 | $13.15 | $13.45 | 462,100 | — | — | — | — | — |
| 2017-09-26 | $13.25 | $13.35 | $12.95 | $13.00 | 288,200 | — | — | — | — | — |
| 2017-09-25 | $13.25 | $13.35 | $13.00 | $13.20 | 186,900 | — | — | — | — | — |
| 2017-09-22 | $13.35 | $13.50 | $13.15 | $13.25 | 247,600 | — | — | — | — | — |
| 2017-09-21 | $13.25 | $13.55 | $13.25 | $13.40 | 207,900 | — | — | — | — | — |
| 2017-09-20 | $13.35 | $13.65 | $13.20 | $13.25 | 316,900 | — | — | — | — | — |
| 2017-09-19 | $13.70 | $13.90 | $13.40 | $13.40 | 318,000 | — | — | — | — | — |
| 2017-09-18 | $12.45 | $13.95 | $12.45 | $13.80 | 486,800 | — | — | — | — | — |
| 2017-09-15 | $12.25 | $12.43 | $12.00 | $12.30 | 1,366,000 | — | — | — | — | — |
| 2017-09-14 | $12.55 | $12.70 | $12.20 | $12.20 | 241,300 | — | — | — | — | — |
| 2017-09-13 | $12.60 | $12.70 | $12.45 | $12.50 | 258,600 | — | — | — | — | — |
| 2017-09-12 | $12.30 | $12.60 | $12.25 | $12.60 | 257,900 | — | — | — | — | — |
| 2017-09-11 | $12.00 | $12.40 | $11.95 | $12.20 | 304,700 | — | — | — | — | — |
| 2017-09-08 | $12.40 | $12.45 | $11.85 | $11.95 | 263,200 | — | — | — | — | — |
| 2017-09-07 | $12.40 | $12.50 | $12.20 | $12.45 | 515,000 | — | — | — | — | — |
| 2017-09-06 | $12.10 | $12.40 | $12.05 | $12.35 | 372,700 | — | — | — | — | — |
| 2017-09-05 | $12.05 | $12.45 | $11.90 | $12.10 | 670,700 | — | — | — | — | — |
| 2017-09-01 | $11.85 | $12.25 | $11.75 | $12.15 | 447,200 | — | — | — | — | — |
| 2017-08-31 | $11.40 | $11.90 | $11.30 | $11.90 | 511,700 | — | — | — | — | — |
| 2017-08-30 | $11.30 | $11.40 | $11.15 | $11.30 | 547,600 | — | — | — | — | — |
| 2017-08-29 | $11.35 | $11.50 | $11.15 | $11.25 | 628,300 | — | — | — | — | — |
| 2017-08-28 | $11.55 | $11.70 | $11.45 | $11.50 | 274,000 | — | — | — | — | — |
| 2017-08-25 | $11.60 | $11.75 | $11.30 | $11.50 | 360,700 | — | — | — | — | — |
| 2017-08-24 | $11.75 | $11.80 | $11.55 | $11.60 | 200,100 | — | — | — | — | — |
| 2017-08-23 | $11.85 | $12.00 | $11.35 | $11.60 | 556,700 | — | — | — | — | — |
| 2017-08-22 | $12.10 | $12.25 | $11.95 | $12.00 | 226,500 | — | — | — | — | — |
| 2017-08-21 | $12.20 | $12.30 | $12.02 | $12.05 | 170,800 | — | — | — | — | — |
| 2017-08-18 | $12.05 | $12.30 | $12.05 | $12.25 | 241,200 | — | — | — | — | — |
| 2017-08-17 | $12.35 | $12.45 | $12.10 | $12.20 | 302,900 | — | — | — | — | — |
| 2017-08-16 | $12.65 | $12.85 | $12.30 | $12.35 | 492,700 | — | — | — | — | — |
| 2017-08-15 | $12.75 | $12.85 | $12.55 | $12.60 | 421,600 | — | — | — | — | — |
| 2017-08-14 | $12.70 | $12.93 | $12.65 | $12.70 | 322,900 | — | — | — | — | — |
| 2017-08-11 | $12.60 | $13.00 | $12.60 | $12.65 | 378,300 | — | — | — | — | — |
| 2017-08-10 | $13.05 | $13.10 | $12.73 | $12.85 | 376,800 | — | — | — | — | — |
| 2017-08-09 | $13.35 | $13.45 | $13.05 | $13.10 | 292,500 | — | — | — | — | — |
| 2017-08-08 | $13.40 | $13.70 | $13.30 | $13.45 | 344,400 | — | — | — | — | — |
| 2017-08-07 | $13.10 | $13.40 | $13.05 | $13.30 | 333,500 | — | — | — | — | — |
| 2017-08-04 | $13.30 | $13.65 | $13.10 | $13.15 | 449,900 | — | — | — | — | — |
| 2017-08-03 | $13.40 | $13.60 | $13.25 | $13.30 | 387,100 | — | — | — | — | — |
| 2017-08-02 | $14.05 | $14.05 | $13.45 | $13.45 | 330,500 | — | — | — | — | — |
| 2017-08-01 | $14.35 | $14.45 | $14.05 | $14.05 | 431,400 | — | — | — | — | — |
| 2017-07-31 | $14.70 | $14.75 | $14.45 | $14.50 | 332,600 | — | — | — | — | — |
| 2017-07-28 | $14.60 | $14.70 | $13.00 | $14.70 | 1,079,300 | — | — | — | — | — |
| 2017-07-27 | $15.85 | $15.90 | $15.30 | $15.70 | 366,700 | — | — | — | — | — |
| 2017-07-26 | $16.00 | $16.10 | $15.85 | $15.85 | 180,600 | — | — | — | — | — |
| 2017-07-25 | $16.10 | $16.35 | $15.95 | $16.00 | 210,600 | — | — | — | — | — |
| 2017-07-24 | $16.00 | $16.10 | $15.75 | $15.90 | 192,600 | — | — | — | — | — |
| 2017-07-21 | $16.20 | $16.25 | $15.85 | $15.95 | 410,300 | — | — | — | — | — |
| 2017-07-20 | $16.55 | $16.55 | $16.05 | $16.10 | 198,200 | — | — | — | — | — |
| 2017-07-19 | $16.20 | $16.75 | $16.20 | $16.45 | 276,200 | — | — | — | — | — |
| 2017-07-18 | $16.30 | $16.30 | $15.90 | $16.25 | 145,700 | — | — | — | — | — |
| 2017-07-17 | $16.35 | $16.45 | $16.10 | $16.30 | 188,800 | — | — | — | — | — |
| 2017-07-14 | $16.35 | $16.45 | $16.15 | $16.35 | 148,100 | — | — | — | — | — |
| 2017-07-13 | $16.35 | $16.80 | $16.25 | $16.35 | 274,000 | — | — | — | — | — |
| 2017-07-12 | $15.80 | $16.55 | $15.80 | $16.30 | 560,200 | — | — | — | — | — |
| 2017-07-11 | $15.20 | $15.80 | $15.00 | $15.50 | 469,100 | — | — | — | — | — |
| 2017-07-10 | $15.10 | $15.40 | $15.05 | $15.20 | 183,100 | — | — | — | — | — |
| 2017-07-07 | $15.10 | $15.15 | $14.80 | $15.15 | 124,500 | — | — | — | — | — |
| 2017-07-06 | $15.05 | $15.20 | $14.88 | $15.00 | 155,200 | — | — | — | — | — |
| 2017-07-05 | $15.05 | $15.30 | $14.85 | $15.15 | 219,400 | — | — | — | — | — |
| 2017-07-03 | $14.95 | $15.10 | $14.88 | $15.05 | 150,700 | — | — | — | — | — |
| 2017-06-30 | $15.10 | $15.10 | $14.80 | $14.85 | 127,700 | — | — | — | — | — |
| 2017-06-29 | $15.05 | $15.10 | $14.70 | $15.00 | 155,300 | — | — | — | — | — |
| 2017-06-28 | $15.30 | $15.40 | $14.90 | $14.95 | 207,000 | — | — | — | — | — |
| 2017-06-27 | $15.15 | $15.40 | $14.80 | $15.35 | 395,300 | — | — | — | — | — |
| 2017-06-26 | $14.40 | $15.15 | $14.35 | $15.10 | 234,800 | — | — | — | — | — |
| 2017-06-23 | $14.15 | $14.40 | $14.00 | $14.35 | 787,900 | — | — | — | — | — |
| 2017-06-22 | $14.20 | $14.35 | $14.10 | $14.15 | 165,100 | — | — | — | — | — |
| 2017-06-21 | $14.45 | $14.60 | $14.10 | $14.15 | 128,800 | — | — | — | — | — |
| 2017-06-20 | $14.65 | $14.75 | $14.35 | $14.40 | 73,800 | — | — | — | — | — |
| 2017-06-19 | $14.70 | $14.75 | $14.45 | $14.75 | 196,300 | — | — | — | — | — |
| 2017-06-16 | $14.55 | $14.80 | $14.43 | $14.55 | 226,900 | — | — | — | — | — |
| 2017-06-15 | $14.40 | $14.95 | $14.40 | $14.70 | 200,900 | — | — | — | — | — |
| 2017-06-14 | $15.00 | $15.00 | $14.45 | $14.60 | 385,800 | — | — | — | — | — |
| 2017-06-13 | $15.20 | $15.20 | $14.75 | $15.00 | 223,200 | — | — | — | — | — |
| 2017-06-12 | $14.95 | $15.45 | $14.80 | $15.05 | 278,700 | — | — | — | — | — |
| 2017-06-09 | $14.75 | $15.25 | $14.70 | $15.05 | 229,600 | — | — | — | — | — |
| 2017-06-08 | $14.40 | $14.80 | $14.38 | $14.70 | 284,900 | — | — | — | — | — |
| 2017-06-07 | $14.00 | $14.45 | $14.00 | $14.40 | 153,700 | — | — | — | — | — |
| 2017-06-06 | $13.90 | $14.10 | $13.75 | $14.00 | 338,000 | — | — | — | — | — |
| 2017-06-05 | $13.70 | $14.35 | $13.70 | $14.00 | 223,600 | — | — | — | — | — |
| 2017-06-02 | $13.50 | $13.98 | $13.50 | $13.75 | 295,500 | — | — | — | — | — |
| 2017-06-01 | $13.30 | $13.68 | $13.30 | $13.55 | 231,700 | — | — | — | — | — |
| 2017-05-31 | $13.30 | $13.35 | $13.10 | $13.30 | 324,600 | — | — | — | — | — |
| 2017-05-30 | $13.35 | $13.45 | $13.05 | $13.25 | 163,700 | — | — | — | — | — |
| 2017-05-26 | $13.50 | $13.55 | $13.40 | $13.40 | 120,400 | — | — | — | — | — |
| 2017-05-25 | $13.50 | $13.65 | $13.40 | $13.55 | 192,200 | — | — | — | — | — |
| 2017-05-24 | $13.50 | $13.68 | $13.30 | $13.40 | 222,200 | — | — | — | — | — |
| 2017-05-23 | $13.30 | $13.50 | $13.05 | $13.40 | 226,500 | — | — | — | — | — |
| 2017-05-22 | $13.50 | $13.50 | $13.20 | $13.25 | 188,900 | — | — | — | — | — |
| 2017-05-19 | $13.50 | $13.75 | $13.35 | $13.35 | 136,400 | — | — | — | — | — |
| 2017-05-18 | $13.40 | $13.65 | $13.35 | $13.50 | 260,600 | — | — | — | — | — |
| 2017-05-17 | $14.10 | $14.10 | $13.30 | $13.45 | 309,700 | — | — | — | — | — |
| 2017-05-16 | $14.20 | $14.25 | $13.90 | $14.10 | 161,300 | — | — | — | — | — |
| 2017-05-15 | $14.10 | $14.25 | $13.90 | $14.10 | 136,600 | — | — | — | — | — |
| 2017-05-12 | $14.25 | $14.25 | $13.85 | $13.95 | 207,600 | — | — | — | — | — |
| 2017-05-11 | $14.40 | $14.55 | $14.20 | $14.40 | 170,800 | — | — | — | — | — |
| 2017-05-10 | $14.55 | $14.60 | $14.30 | $14.40 | 169,000 | — | — | — | — | — |
| 2017-05-09 | $14.25 | $14.90 | $14.25 | $14.55 | 262,500 | — | — | — | — | — |
| 2017-05-08 | $14.15 | $14.35 | $13.93 | $14.20 | 179,800 | — | — | — | — | — |
| 2017-05-05 | $14.20 | $14.30 | $13.95 | $14.05 | 195,200 | — | — | — | — | — |
| 2017-05-04 | $14.70 | $14.70 | $14.05 | $14.10 | 192,900 | — | — | — | — | — |
| 2017-05-03 | $14.60 | $14.80 | $14.43 | $14.55 | 157,000 | — | — | — | — | — |
| 2017-05-02 | $14.75 | $14.95 | $14.65 | $14.75 | 235,400 | — | — | — | — | — |
| 2017-05-01 | $14.30 | $15.00 | $14.25 | $14.75 | 567,400 | — | — | — | — | — |
| 2017-04-28 | $15.00 | $15.50 | $14.05 | $14.20 | 659,100 | — | — | — | — | — |
| 2017-04-27 | $14.75 | $14.75 | $14.35 | $14.50 | 239,600 | — | — | — | — | — |
| 2017-04-26 | $14.45 | $14.75 | $14.35 | $14.65 | 221,600 | — | — | — | — | — |
| 2017-04-25 | $14.40 | $14.50 | $14.25 | $14.40 | 208,900 | — | — | — | — | — |
| 2017-04-24 | $14.20 | $14.50 | $14.15 | $14.25 | 175,100 | — | — | — | — | — |
| 2017-04-21 | $13.80 | $14.00 | $13.80 | $13.90 | 232,600 | — | — | — | — | — |
| 2017-04-20 | $13.80 | $14.00 | $13.70 | $13.80 | 388,200 | — | — | — | — | — |
| 2017-04-19 | $13.75 | $13.95 | $13.60 | $13.65 | 159,900 | — | — | — | — | — |
| 2017-04-18 | $13.65 | $13.80 | $13.43 | $13.65 | 130,000 | — | — | — | — | — |
| 2017-04-17 | $13.50 | $13.80 | $13.45 | $13.75 | 135,400 | — | — | — | — | — |
| 2017-04-13 | $13.50 | $13.62 | $13.35 | $13.50 | 258,100 | — | — | — | — | — |
| 2017-04-12 | $13.95 | $14.10 | $13.45 | $13.55 | 140,100 | — | — | — | — | — |
| 2017-04-11 | $13.20 | $14.05 | $13.00 | $14.00 | 448,700 | — | — | — | — | — |
| 2017-04-10 | $13.85 | $14.15 | $13.20 | $13.25 | 276,000 | — | — | — | — | — |
| 2017-04-07 | $13.70 | $13.93 | $13.60 | $13.90 | 203,000 | — | — | — | — | — |
| 2017-04-06 | $13.65 | $14.10 | $13.45 | $13.90 | 245,500 | — | — | — | — | — |
| 2017-04-05 | $14.45 | $14.55 | $13.40 | $13.60 | 479,800 | — | — | — | — | — |
| 2017-04-04 | $14.35 | $14.50 | $14.20 | $14.30 | 184,000 | — | — | — | — | — |
| 2017-04-03 | $14.80 | $14.80 | $14.20 | $14.35 | 152,100 | — | — | — | — | — |
| 2017-03-31 | $14.70 | $14.95 | $14.45 | $14.85 | 367,200 | — | — | — | — | — |
| 2017-03-30 | $14.05 | $14.80 | $14.05 | $14.75 | 226,900 | — | — | — | — | — |
| 2017-03-29 | $14.10 | $14.20 | $13.85 | $14.00 | 213,000 | — | — | — | — | — |
| 2017-03-28 | $13.90 | $14.25 | $13.80 | $14.15 | 146,300 | — | — | — | — | — |
| 2017-03-27 | $13.70 | $14.00 | $13.50 | $13.95 | 109,800 | — | — | — | — | — |
| 2017-03-24 | $13.90 | $14.18 | $13.75 | $13.75 | 219,300 | — | — | — | — | — |
| 2017-03-23 | $13.40 | $13.90 | $13.30 | $13.85 | 172,400 | — | — | — | — | — |
| 2017-03-22 | $13.60 | $13.75 | $13.30 | $13.40 | 241,700 | — | — | — | — | — |
| 2017-03-21 | $14.50 | $14.50 | $13.55 | $13.70 | 392,700 | — | — | — | — | — |
| 2017-03-20 | $14.25 | $14.40 | $14.05 | $14.30 | 166,700 | — | — | — | — | — |
| 2017-03-17 | $14.55 | $14.60 | $14.20 | $14.20 | 367,800 | — | — | — | — | — |
| 2017-03-16 | $14.20 | $14.55 | $14.20 | $14.50 | 174,200 | — | — | — | — | — |
| 2017-03-15 | $14.10 | $14.25 | $13.80 | $14.20 | 231,800 | — | — | — | — | — |
| 2017-03-14 | $13.40 | $14.30 | $13.40 | $14.00 | 530,900 | — | — | — | — | — |
| 2017-03-13 | $13.50 | $13.75 | $13.45 | $13.50 | 340,300 | — | — | — | — | — |
| 2017-03-10 | $14.15 | $14.20 | $13.50 | $13.55 | 446,300 | — | — | — | — | — |
| 2017-03-09 | $13.55 | $13.65 | $13.45 | $13.55 | 267,900 | — | — | — | — | — |
| 2017-03-08 | $13.65 | $13.80 | $13.50 | $13.50 | 305,200 | — | — | — | — | — |
| 2017-03-07 | $13.50 | $13.75 | $13.35 | $13.55 | 185,200 | — | — | — | — | — |
| 2017-03-06 | $13.65 | $13.75 | $13.45 | $13.50 | 198,400 | — | — | — | — | — |
| 2017-03-03 | $13.95 | $14.20 | $13.65 | $13.80 | 384,300 | — | — | — | — | — |
| 2017-03-02 | $14.20 | $14.25 | $13.95 | $14.00 | 204,000 | — | — | — | — | — |
| 2017-03-01 | $14.60 | $14.65 | $14.05 | $14.20 | 312,800 | — | — | — | — | — |
| 2017-02-28 | $14.60 | $14.68 | $14.10 | $14.35 | 358,300 | — | — | — | — | — |
| 2017-02-27 | $14.60 | $14.77 | $14.60 | $14.60 | 376,700 | — | — | — | — | — |
| 2017-02-24 | $14.65 | $14.80 | $14.55 | $14.60 | 132,300 | — | — | — | — | — |
| 2017-02-23 | $14.70 | $14.85 | $14.55 | $14.80 | 228,300 | — | — | — | — | — |
| 2017-02-22 | $14.65 | $14.80 | $14.60 | $14.75 | 131,700 | — | — | — | — | — |
| 2017-02-21 | $14.80 | $14.95 | $14.55 | $14.70 | 174,200 | — | — | — | — | — |
| 2017-02-17 | $14.70 | $14.90 | $14.60 | $14.80 | 205,100 | — | — | — | — | — |
| 2017-02-16 | $14.80 | $14.85 | $14.60 | $14.80 | 366,100 | — | — | — | — | — |
| 2017-02-15 | $14.85 | $14.90 | $14.65 | $14.85 | 250,600 | — | — | — | — | — |
| 2017-02-14 | $14.65 | $14.98 | $14.55 | $14.80 | 402,400 | — | — | — | — | — |
| 2017-02-13 | $14.75 | $15.00 | $14.65 | $14.75 | 401,600 | — | — | — | — | — |
| 2017-02-10 | $14.35 | $14.85 | $14.30 | $14.75 | 290,600 | — | — | — | — | — |
| 2017-02-09 | $14.10 | $14.45 | $13.95 | $14.35 | 495,700 | — | — | — | — | — |
| 2017-02-08 | $14.40 | $14.40 | $14.00 | $14.10 | 300,900 | — | — | — | — | — |
| 2017-02-07 | $14.45 | $14.55 | $14.07 | $14.45 | 406,400 | — | — | — | — | — |
| 2017-02-06 | $15.05 | $15.27 | $14.05 | $14.30 | 450,100 | — | — | — | — | — |
| 2017-02-03 | $13.85 | $15.40 | $13.40 | $15.05 | 700,200 | — | — | — | — | — |
| 2017-02-02 | $14.10 | $14.10 | $13.80 | $13.95 | 256,600 | — | — | — | — | — |
| 2017-02-01 | $14.20 | $14.40 | $13.80 | $14.10 | 234,400 | — | — | — | — | — |
| 2017-01-31 | $13.90 | $14.25 | $13.73 | $14.10 | 408,800 | — | — | — | — | — |
| 2017-01-30 | $13.90 | $14.05 | $13.70 | $13.90 | 300,900 | — | — | — | — | — |
| 2017-01-27 | $13.85 | $14.20 | $13.77 | $13.95 | 294,700 | — | — | — | — | — |
| 2017-01-26 | $14.30 | $14.65 | $13.90 | $13.90 | 210,500 | — | — | — | — | — |
| 2017-01-25 | $14.15 | $14.44 | $14.00 | $14.25 | 115,800 | — | — | — | — | — |
| 2017-01-24 | $13.95 | $14.25 | $13.95 | $13.95 | 303,200 | — | — | — | — | — |
| 2017-01-23 | $14.00 | $14.27 | $13.80 | $13.90 | 308,600 | — | — | — | — | — |
| 2017-01-20 | $13.85 | $14.00 | $13.80 | $14.00 | 243,800 | — | — | — | — | — |
| 2017-01-19 | $13.90 | $13.95 | $13.75 | $13.90 | 150,000 | — | — | — | — | — |
| 2017-01-18 | $13.85 | $14.00 | $13.65 | $13.95 | 208,000 | — | — | — | — | — |
| 2017-01-17 | $14.20 | $14.25 | $13.70 | $13.80 | 402,700 | — | — | — | — | — |
| 2017-01-13 | $14.00 | $14.40 | $13.95 | $14.35 | 233,500 | — | — | — | — | — |
| 2017-01-12 | $13.95 | $14.05 | $13.65 | $13.90 | 363,700 | — | — | — | — | — |
| 2017-01-11 | $13.90 | $13.90 | $13.65 | $13.80 | 217,200 | — | — | — | — | — |
| 2017-01-10 | $13.70 | $13.85 | $13.30 | $13.85 | 205,700 | — | — | — | — | — |
| 2017-01-09 | $13.80 | $14.05 | $13.57 | $13.65 | 484,500 | — | — | — | — | — |
| 2017-01-06 | $13.70 | $13.85 | $13.60 | $13.80 | 303,300 | — | — | — | — | — |
| 2017-01-05 | $13.75 | $13.90 | $13.55 | $13.75 | 273,300 | — | — | — | — | — |
| 2017-01-04 | $13.25 | $13.85 | $13.10 | $13.85 | 370,500 | — | — | — | — | — |
| 2017-01-03 | $12.75 | $13.25 | $12.55 | $13.25 | 298,200 | — | — | — | — | — |
| 2016-12-30 | $12.65 | $12.80 | $12.55 | $12.55 | 99,300 | — | — | — | — | — |
| 2016-12-29 | $12.85 | $12.95 | $12.50 | $12.70 | 121,300 | — | — | — | — | — |
| 2016-12-28 | $12.95 | $13.05 | $12.60 | $12.80 | 146,200 | — | — | — | — | — |
| 2016-12-27 | $12.95 | $13.10 | $12.80 | $12.90 | 195,700 | — | — | — | — | — |
| 2016-12-23 | $12.80 | $13.15 | $12.70 | $12.85 | 175,600 | — | — | — | — | — |
| 2016-12-22 | $12.65 | $13.07 | $12.50 | $12.75 | 183,200 | — | — | — | — | — |
| 2016-12-21 | $12.70 | $12.85 | $12.65 | $12.65 | 203,800 | — | — | — | — | — |
| 2016-12-20 | $12.15 | $12.75 | $12.15 | $12.70 | 279,600 | — | — | — | — | — |
| 2016-12-19 | $12.25 | $12.45 | $12.00 | $12.05 | 274,400 | — | — | — | — | — |
| 2016-12-16 | $12.50 | $12.75 | $12.10 | $12.10 | 833,500 | — | — | — | — | — |
| 2016-12-15 | $12.60 | $12.90 | $12.45 | $12.50 | 255,500 | — | — | — | — | — |
| 2016-12-14 | $12.70 | $12.90 | $12.38 | $12.60 | 306,100 | — | — | — | — | — |
| 2016-12-13 | $13.00 | $13.30 | $12.65 | $12.65 | 353,500 | — | — | — | — | — |
| 2016-12-12 | $13.60 | $13.65 | $12.70 | $12.75 | 256,600 | — | — | — | — | — |
| 2016-12-09 | $13.45 | $13.75 | $13.20 | $13.55 | 340,600 | — | — | — | — | — |
| 2016-12-08 | $12.85 | $13.90 | $12.85 | $13.60 | 424,300 | — | — | — | — | — |
| 2016-12-07 | $12.00 | $12.95 | $11.95 | $12.75 | 403,100 | — | — | — | — | — |
| 2016-12-06 | $11.75 | $12.05 | $11.65 | $12.00 | 790,600 | — | — | — | — | — |
| 2016-12-05 | $11.50 | $11.85 | $11.35 | $11.60 | 345,300 | — | — | — | — | — |
| 2016-12-02 | $11.50 | $11.60 | $11.40 | $11.55 | 262,400 | — | — | — | — | — |
| 2016-12-01 | $11.75 | $11.80 | $11.50 | $11.60 | 380,600 | — | — | — | — | — |
| 2016-11-30 | $11.75 | $11.85 | $11.60 | $11.65 | 294,500 | — | — | — | — | — |
| 2016-11-29 | $11.75 | $11.85 | $11.50 | $11.60 | 389,700 | — | — | — | — | — |
| 2016-11-28 | $11.80 | $11.90 | $11.70 | $11.80 | 190,500 | — | — | — | — | — |
| 2016-11-25 | $11.95 | $12.05 | $11.65 | $11.85 | 190,000 | — | — | — | — | — |
| 2016-11-23 | $11.90 | $12.05 | $11.80 | $11.90 | 304,700 | — | — | — | — | — |
| 2016-11-22 | $11.85 | $12.10 | $11.75 | $11.90 | 327,400 | — | — | — | — | — |
| 2016-11-21 | $11.60 | $11.90 | $11.55 | $11.75 | 301,600 | — | — | — | — | — |
| 2016-11-18 | $11.60 | $11.75 | $11.40 | $11.60 | 313,900 | — | — | — | — | — |
| 2016-11-17 | $11.55 | $11.82 | $11.55 | $11.60 | 363,300 | — | — | — | — | — |
| 2016-11-16 | $11.55 | $11.70 | $11.50 | $11.55 | 471,200 | — | — | — | — | — |
| 2016-11-15 | $11.25 | $11.85 | $10.90 | $11.60 | 475,300 | — | — | — | — | — |
| 2016-11-14 | $10.20 | $11.55 | $10.20 | $11.50 | 838,600 | — | — | — | — | — |
| 2016-11-11 | $9.75 | $10.30 | $9.74 | $9.95 | 1,431,000 | — | — | — | — | — |
| 2016-11-10 | $9.45 | $10.10 | $9.30 | $9.65 | 1,275,400 | — | — | — | — | — |
| 2016-11-09 | $9.35 | $9.90 | $9.12 | $9.20 | 847,500 | — | — | — | — | — |
| 2016-11-08 | $8.95 | $8.95 | $8.80 | $8.80 | 223,600 | — | — | — | — | — |
| 2016-11-07 | $8.95 | $9.10 | $8.80 | $8.90 | 530,700 | — | — | — | — | — |
| 2016-11-04 | $8.95 | $8.98 | $8.75 | $8.80 | 113,200 | — | — | — | — | — |
| 2016-11-03 | $9.05 | $9.05 | $8.80 | $8.85 | 117,800 | — | — | — | — | — |
| 2016-11-02 | $9.25 | $9.25 | $8.80 | $8.85 | 224,800 | — | — | — | — | — |
| 2016-11-01 | $9.30 | $9.40 | $9.05 | $9.20 | 152,000 | — | — | — | — | — |
| 2016-10-31 | $9.45 | $9.82 | $9.25 | $9.40 | 176,400 | — | — | — | — | — |
| 2016-10-28 | $9.15 | $9.45 | $8.90 | $9.45 | 842,700 | — | — | — | — | — |
| 2016-10-27 | $8.90 | $9.15 | $8.90 | $9.10 | 284,800 | — | — | — | — | — |
| 2016-10-26 | $9.05 | $9.25 | $8.85 | $8.90 | 69,000 | — | — | — | — | — |
| 2016-10-25 | $9.20 | $9.35 | $9.05 | $9.15 | 179,500 | — | — | — | — | — |
| 2016-10-24 | $9.25 | $9.30 | $8.90 | $9.20 | 103,300 | — | — | — | — | — |
| 2016-10-21 | $9.15 | $9.35 | $9.05 | $9.15 | 89,600 | — | — | — | — | — |
| 2016-10-20 | $9.30 | $9.55 | $9.30 | $9.35 | 105,100 | — | — | — | — | — |
| 2016-10-19 | $8.85 | $9.30 | $8.85 | $9.20 | 142,200 | — | — | — | — | — |
| 2016-10-18 | $9.15 | $9.15 | $8.68 | $8.85 | 150,500 | — | — | — | — | — |
| 2016-10-17 | $8.80 | $8.95 | $8.70 | $8.95 | 142,800 | — | — | — | — | — |
| 2016-10-14 | $9.05 | $9.25 | $8.77 | $8.85 | 94,200 | — | — | — | — | — |
| 2016-10-13 | $9.25 | $9.25 | $9.00 | $9.05 | 67,600 | — | — | — | — | — |
| 2016-10-12 | $9.35 | $9.50 | $9.10 | $9.25 | 154,400 | — | — | — | — | — |
| 2016-10-11 | $9.45 | $9.45 | $9.15 | $9.35 | 158,500 | — | — | — | — | — |
| 2016-10-10 | $9.35 | $9.65 | $9.30 | $9.40 | 84,500 | — | — | — | — | — |
| 2016-10-07 | $9.40 | $9.48 | $9.23 | $9.33 | 130,000 | — | — | — | — | — |
| 2016-10-06 | $9.54 | $9.70 | $9.21 | $9.40 | 210,900 | — | — | — | — | — |
| 2016-10-05 | $9.53 | $9.63 | $9.44 | $9.58 | 102,200 | — | — | — | — | — |
| 2016-10-04 | $9.64 | $9.75 | $9.47 | $9.49 | 93,400 | — | — | — | — | — |
| 2016-10-03 | $9.62 | $9.89 | $9.43 | $9.59 | 115,600 | — | — | — | — | — |
| 2016-09-30 | $9.70 | $9.82 | $9.60 | $9.68 | 141,800 | — | — | — | — | — |
| 2016-09-29 | $9.84 | $10.02 | $9.58 | $9.59 | 157,400 | — | — | — | — | — |
| 2016-09-28 | $9.57 | $9.85 | $9.51 | $9.79 | 121,200 | — | — | — | — | — |
| 2016-09-27 | $9.41 | $9.65 | $9.35 | $9.58 | 121,800 | — | — | — | — | — |
| 2016-09-26 | $9.48 | $9.57 | $9.34 | $9.43 | 90,300 | — | — | — | — | — |
| 2016-09-23 | $9.69 | $9.82 | $9.58 | $9.59 | 166,800 | — | — | — | — | — |
| 2016-09-22 | $9.61 | $9.81 | $9.54 | $9.72 | 246,100 | — | — | — | — | — |
| 2016-09-21 | $9.58 | $9.67 | $9.36 | $9.53 | 128,400 | — | — | — | — | — |
| 2016-09-20 | $9.67 | $9.67 | $9.28 | $9.53 | 143,700 | — | — | — | — | — |
| 2016-09-19 | $9.22 | $9.66 | $9.13 | $9.59 | 210,200 | — | — | — | — | — |
| 2016-09-16 | $9.26 | $9.36 | $9.06 | $9.10 | 618,500 | — | — | — | — | — |
| 2016-09-15 | $9.10 | $9.35 | $8.94 | $9.28 | 134,800 | — | — | — | — | — |
| 2016-09-14 | $9.14 | $9.20 | $8.85 | $9.09 | 198,600 | — | — | — | — | — |
| 2016-09-13 | $9.19 | $9.27 | $8.99 | $9.17 | 206,100 | — | — | — | — | — |
| 2016-09-12 | $8.84 | $9.09 | $8.80 | $9.06 | 158,300 | — | — | — | — | — |
| 2016-09-09 | $9.26 | $9.37 | $8.93 | $8.96 | 134,900 | — | — | — | — | — |
| 2016-09-08 | $9.53 | $9.56 | $9.29 | $9.39 | 130,900 | — | — | — | — | — |
| 2016-09-07 | $9.67 | $9.72 | $9.36 | $9.53 | 186,100 | — | — | — | — | — |
| 2016-09-06 | $10.25 | $10.30 | $9.43 | $9.66 | 284,100 | — | — | — | — | — |
| 2016-09-02 | $10.23 | $10.34 | $10.03 | $10.33 | 139,500 | — | — | — | — | — |
| 2016-09-01 | $10.18 | $10.44 | $9.90 | $10.16 | 226,500 | — | — | — | — | — |
| 2016-08-31 | $9.61 | $9.74 | $9.54 | $9.59 | 113,500 | — | — | — | — | — |
| 2016-08-30 | $9.55 | $9.75 | $9.50 | $9.60 | 85,100 | — | — | — | — | — |
| 2016-08-29 | $9.22 | $9.66 | $9.16 | $9.64 | 145,000 | — | — | — | — | — |
| 2016-08-26 | $9.39 | $9.46 | $9.09 | $9.23 | 139,900 | — | — | — | — | — |
| 2016-08-25 | $9.20 | $9.37 | $9.11 | $9.37 | 78,100 | — | — | — | — | — |
| 2016-08-24 | $9.43 | $9.49 | $9.05 | $9.21 | 88,600 | — | — | — | — | — |
| 2016-08-23 | $9.44 | $9.63 | $9.40 | $9.42 | 85,400 | — | — | — | — | — |
| 2016-08-22 | $9.12 | $9.48 | $9.05 | $9.39 | 245,600 | — | — | — | — | — |
| 2016-08-19 | $9.24 | $9.24 | $9.05 | $9.20 | 49,000 | — | — | — | — | — |
| 2016-08-18 | $9.40 | $9.46 | $9.19 | $9.29 | 59,700 | — | — | — | — | — |
| 2016-08-17 | $9.35 | $9.47 | $9.22 | $9.43 | 254,900 | — | — | — | — | — |
| 2016-08-16 | $9.26 | $9.48 | $9.26 | $9.39 | 76,200 | — | — | — | — | — |
| 2016-08-15 | $9.33 | $9.48 | $9.26 | $9.28 | 80,700 | — | — | — | — | — |
| 2016-08-12 | $9.40 | $9.45 | $9.02 | $9.26 | 85,300 | — | — | — | — | — |
| 2016-08-11 | $9.25 | $9.44 | $9.04 | $9.37 | 92,300 | — | — | — | — | — |
| 2016-08-10 | $9.30 | $9.37 | $9.03 | $9.20 | 133,900 | — | — | — | — | — |
| 2016-08-09 | $9.51 | $9.67 | $9.20 | $9.27 | 111,300 | — | — | — | — | — |
| 2016-08-08 | $9.25 | $9.69 | $9.25 | $9.51 | 135,900 | — | — | — | — | — |
| 2016-08-05 | $9.19 | $9.34 | $9.05 | $9.15 | 205,100 | — | — | — | — | — |
| 2016-08-04 | $9.28 | $9.38 | $9.02 | $9.11 | 132,500 | — | — | — | — | — |
| 2016-08-03 | $9.01 | $9.28 | $8.92 | $9.24 | 173,200 | — | — | — | — | — |
| 2016-08-02 | $9.14 | $9.26 | $8.85 | $9.02 | 181,400 | — | — | — | — | — |
| 2016-08-01 | $9.07 | $9.44 | $9.00 | $9.10 | 459,500 | — | — | — | — | — |
| 2016-07-29 | $8.65 | $9.17 | $8.60 | $9.09 | 827,100 | — | — | — | — | — |
| 2016-07-28 | $8.27 | $8.39 | $7.77 | $7.86 | 244,400 | — | — | — | — | — |
| 2016-07-27 | $8.06 | $8.31 | $8.04 | $8.27 | 107,900 | — | — | — | — | — |
| 2016-07-26 | $7.99 | $8.10 | $7.85 | $8.03 | 61,400 | — | — | — | — | — |
| 2016-07-25 | $8.19 | $8.21 | $7.78 | $7.98 | 111,500 | — | — | — | — | — |
| 2016-07-22 | $8.15 | $8.33 | $8.02 | $8.25 | 91,900 | — | — | — | — | — |
| 2016-07-21 | $8.15 | $8.38 | $8.15 | $8.16 | 84,800 | — | — | — | — | — |
| 2016-07-20 | $8.34 | $8.35 | $8.08 | $8.19 | 137,600 | — | — | — | — | — |
| 2016-07-19 | $8.19 | $8.41 | $8.06 | $8.33 | 185,200 | — | — | — | — | — |
| 2016-07-18 | $8.32 | $8.45 | $8.05 | $8.25 | 177,000 | — | — | — | — | — |
| 2016-07-15 | $8.34 | $8.44 | $8.01 | $8.40 | 134,600 | — | — | — | — | — |
| 2016-07-14 | $8.20 | $8.37 | $8.15 | $8.26 | 259,600 | — | — | — | — | — |
| 2016-07-13 | $8.01 | $8.14 | $7.79 | $8.13 | 252,700 | — | — | — | — | — |
| 2016-07-12 | $7.52 | $8.23 | $7.50 | $7.97 | 338,000 | — | — | — | — | — |
| 2016-07-11 | $7.28 | $7.43 | $7.22 | $7.43 | 247,600 | — | — | — | — | — |
| 2016-07-08 | $6.84 | $7.39 | $6.84 | $7.25 | 223,900 | — | — | — | — | — |
| 2016-07-07 | $6.63 | $6.90 | $6.53 | $6.76 | 204,000 | — | — | — | — | — |
| 2016-07-06 | $6.67 | $6.88 | $6.53 | $6.62 | 256,400 | — | — | — | — | — |
| 2016-07-05 | $7.23 | $7.29 | $6.47 | $6.72 | 253,900 | — | — | — | — | — |
| 2016-07-01 | $7.37 | $7.50 | $7.28 | $7.39 | 150,900 | — | — | — | — | — |
| 2016-06-30 | $7.14 | $7.37 | $6.94 | $7.36 | 432,700 | — | — | — | — | — |
| 2016-06-29 | $6.92 | $7.20 | $6.75 | $7.19 | 155,300 | — | — | — | — | — |
| 2016-06-28 | $6.89 | $7.09 | $6.72 | $6.78 | 258,300 | — | — | — | — | — |
| 2016-06-27 | $6.97 | $7.29 | $6.63 | $6.94 | 373,100 | — | — | — | — | — |
| 2016-06-24 | $7.15 | $7.23 | $6.87 | $7.17 | 988,700 | — | — | — | — | — |
| 2016-06-23 | $7.33 | $7.42 | $7.19 | $7.38 | 143,100 | — | — | — | — | — |
| 2016-06-22 | $7.17 | $7.37 | $6.98 | $7.03 | 124,200 | — | — | — | — | — |
| 2016-06-21 | $7.19 | $7.26 | $6.94 | $7.20 | 197,700 | — | — | — | — | — |
| 2016-06-20 | $7.16 | $7.30 | $7.02 | $7.18 | 185,200 | — | — | — | — | — |
| 2016-06-17 | $7.18 | $7.57 | $7.12 | $7.23 | 238,900 | — | — | — | — | — |
| 2016-06-16 | $7.00 | $7.19 | $6.91 | $7.16 | 166,700 | — | — | — | — | — |
| 2016-06-15 | $7.10 | $7.42 | $7.00 | $7.03 | 151,100 | — | — | — | — | — |
| 2016-06-14 | $7.50 | $7.53 | $7.03 | $7.15 | 325,200 | — | — | — | — | — |
| 2016-06-13 | $7.48 | $7.74 | $7.46 | $7.51 | 174,700 | — | — | — | — | — |
| 2016-06-10 | $7.48 | $7.57 | $7.47 | $7.52 | 173,200 | — | — | — | — | — |
| 2016-06-09 | $7.68 | $7.68 | $7.48 | $7.54 | 216,600 | — | — | — | — | — |
| 2016-06-08 | $7.59 | $7.75 | $7.54 | $7.73 | 282,800 | — | — | — | — | — |
| 2016-06-07 | $7.27 | $7.73 | $7.26 | $7.51 | 346,400 | — | — | — | — | — |
| 2016-06-06 | $7.32 | $8.02 | $7.17 | $8.00 | 431,400 | — | — | — | — | — |
| 2016-06-03 | $7.13 | $7.42 | $6.94 | $7.38 | 281,900 | — | — | — | — | — |
| 2016-06-02 | $7.15 | $7.23 | $6.92 | $7.05 | 250,400 | — | — | — | — | — |
| 2016-06-01 | $7.20 | $7.38 | $6.92 | $7.24 | 479,100 | — | — | — | — | — |
| 2016-05-31 | $7.30 | $7.43 | $7.24 | $7.28 | 650,900 | — | — | — | — | — |
| 2016-05-27 | $7.32 | $7.55 | $7.32 | $7.50 | 185,200 | — | — | — | — | — |
| 2016-05-26 | $7.63 | $7.72 | $7.28 | $7.32 | 283,400 | — | — | — | — | — |
| 2016-05-25 | $7.60 | $7.77 | $7.54 | $7.72 | 225,400 | — | — | — | — | — |
| 2016-05-24 | $7.57 | $7.64 | $7.48 | $7.56 | 182,300 | — | — | — | — | — |
| 2016-05-23 | $7.58 | $7.70 | $7.31 | $7.50 | 226,500 | — | — | — | — | — |
| 2016-05-20 | $7.01 | $7.59 | $7.01 | $7.59 | 278,900 | — | — | — | — | — |
| 2016-05-19 | $7.01 | $7.13 | $6.92 | $6.95 | 352,400 | — | — | — | — | — |
| 2016-05-18 | $7.07 | $7.17 | $7.01 | $7.08 | 213,600 | — | — | — | — | — |
| 2016-05-17 | $7.07 | $7.34 | $7.04 | $7.15 | 223,700 | — | — | — | — | — |
| 2016-05-16 | $7.36 | $7.49 | $7.02 | $7.04 | 280,100 | — | — | — | — | — |
| 2016-05-13 | $7.32 | $7.60 | $7.12 | $7.23 | 306,000 | — | — | — | — | — |
| 2016-05-12 | $7.76 | $7.99 | $7.25 | $7.34 | 278,500 | — | — | — | — | — |
| 2016-05-11 | $8.19 | $8.19 | $7.70 | $7.72 | 196,200 | — | — | — | — | — |
| 2016-05-10 | $8.17 | $8.46 | $8.15 | $8.33 | 144,600 | — | — | — | — | — |
| 2016-05-09 | $8.21 | $8.59 | $8.00 | $8.08 | 215,100 | — | — | — | — | — |
| 2016-05-06 | $8.02 | $8.18 | $7.93 | $8.18 | 234,400 | — | — | — | — | — |
| 2016-05-05 | $8.33 | $8.33 | $7.83 | $8.02 | 103,200 | — | — | — | — | — |
| 2016-05-04 | $8.12 | $8.31 | $7.99 | $8.22 | 159,500 | — | — | — | — | — |
| 2016-05-03 | $8.25 | $8.25 | $7.77 | $8.15 | 147,500 | — | — | — | — | — |
| 2016-05-02 | $8.80 | $8.84 | $8.24 | $8.36 | 249,900 | — | — | — | — | — |
| 2016-04-29 | $7.72 | $9.54 | $7.59 | $8.81 | 743,200 | — | — | — | — | — |
| 2016-04-28 | $6.83 | $7.31 | $6.83 | $7.27 | 230,800 | — | — | — | — | — |
| 2016-04-27 | $6.73 | $7.30 | $6.65 | $6.96 | 274,100 | — | — | — | — | — |
| 2016-04-26 | $6.37 | $6.83 | $6.26 | $6.77 | 134,700 | — | — | — | — | — |
| 2016-04-25 | $6.43 | $6.46 | $6.12 | $6.36 | 209,400 | — | — | — | — | — |
| 2016-04-22 | $6.28 | $6.50 | $6.28 | $6.48 | 125,900 | — | — | — | — | — |
| 2016-04-21 | $6.29 | $6.39 | $6.21 | $6.28 | 132,000 | — | — | — | — | — |
| 2016-04-20 | $6.18 | $6.40 | $6.18 | $6.32 | 81,200 | — | — | — | — | — |
| 2016-04-19 | $6.18 | $6.26 | $6.01 | $6.18 | 110,800 | — | — | — | — | — |
| 2016-04-18 | $6.05 | $6.19 | $5.98 | $6.15 | 129,100 | — | — | — | — | — |
| 2016-04-15 | $6.03 | $6.18 | $5.98 | $6.10 | 88,000 | — | — | — | — | — |
| 2016-04-14 | $6.21 | $6.24 | $6.04 | $6.05 | 112,600 | — | — | — | — | — |
| 2016-04-13 | $5.70 | $6.22 | $5.70 | $6.17 | 170,800 | — | — | — | — | — |
| 2016-04-12 | $5.79 | $5.92 | $5.64 | $5.68 | 200,800 | — | — | — | — | — |
| 2016-04-11 | $5.78 | $5.91 | $5.61 | $5.77 | 120,100 | — | — | — | — | — |
| 2016-04-08 | $5.90 | $6.10 | $5.60 | $5.75 | 139,500 | — | — | — | — | — |
| 2016-04-07 | $5.73 | $5.87 | $5.70 | $5.78 | 794,300 | — | — | — | — | — |
| 2016-04-06 | $5.52 | $5.81 | $5.43 | $5.80 | 135,700 | — | — | — | — | — |
| 2016-04-05 | $5.60 | $5.70 | $5.50 | $5.53 | 248,300 | — | — | — | — | — |
| 2016-04-04 | $6.00 | $6.02 | $5.64 | $5.69 | 143,000 | — | — | — | — | — |
| 2016-04-01 | $6.30 | $6.30 | $5.92 | $6.04 | 126,700 | — | — | — | — | — |
| 2016-03-31 | $6.20 | $6.36 | $6.08 | $6.31 | 106,700 | — | — | — | — | — |
| 2016-03-30 | $6.24 | $6.45 | $6.12 | $6.20 | 179,000 | — | — | — | — | — |
| 2016-03-29 | $5.93 | $6.18 | $5.73 | $6.15 | 244,000 | — | — | — | — | — |
| 2016-03-28 | $6.21 | $6.22 | $5.90 | $6.04 | 122,900 | — | — | — | — | — |
| 2016-03-24 | $5.98 | $6.23 | $5.88 | $6.23 | 82,400 | — | — | — | — | — |
| 2016-03-23 | $6.67 | $6.67 | $6.03 | $6.10 | 118,300 | — | — | — | — | — |
| 2016-03-22 | $6.75 | $6.87 | $6.64 | $6.71 | 107,400 | — | — | — | — | — |
| 2016-03-21 | $6.67 | $7.13 | $6.67 | $6.91 | 218,200 | — | — | — | — | — |
| 2016-03-18 | $6.36 | $6.78 | $6.23 | $6.66 | 651,800 | — | — | — | — | — |
| 2016-03-17 | $6.08 | $6.50 | $6.02 | $6.32 | 248,200 | — | — | — | — | — |
| 2016-03-16 | $5.99 | $6.24 | $5.92 | $6.06 | 99,700 | — | — | — | — | — |
| 2016-03-15 | $6.18 | $6.18 | $5.90 | $6.06 | 118,700 | — | — | — | — | — |
| 2016-03-14 | $6.23 | $6.40 | $6.14 | $6.28 | 82,600 | — | — | — | — | — |
| 2016-03-11 | $6.13 | $6.35 | $6.08 | $6.31 | 151,700 | — | — | — | — | — |
| 2016-03-10 | $6.22 | $6.26 | $5.88 | $6.04 | 100,700 | — | — | — | — | — |
| 2016-03-09 | $6.35 | $6.37 | $6.10 | $6.21 | 157,700 | — | — | — | — | — |
| 2016-03-08 | $6.57 | $6.57 | $6.08 | $6.30 | 148,700 | — | — | — | — | — |
| 2016-03-07 | $6.39 | $6.80 | $6.31 | $6.63 | 203,400 | — | — | — | — | — |
| 2016-03-04 | $6.52 | $6.61 | $6.34 | $6.45 | 153,000 | — | — | — | — | — |
| 2016-03-03 | $6.17 | $6.56 | $6.11 | $6.53 | 182,100 | — | — | — | — | — |
| 2016-03-02 | $5.94 | $6.28 | $5.94 | $6.17 | 177,000 | — | — | — | — | — |
| 2016-03-01 | $5.80 | $6.03 | $5.67 | $5.94 | 108,200 | — | — | — | — | — |
| 2016-02-29 | $5.55 | $6.09 | $5.54 | $5.78 | 245,700 | — | — | — | — | — |
| 2016-02-26 | $5.77 | $5.82 | $5.50 | $5.54 | 306,800 | — | — | — | — | — |
| 2016-02-25 | $5.98 | $5.99 | $5.55 | $5.64 | 150,800 | — | — | — | — | — |
| 2016-02-24 | $5.63 | $5.97 | $5.56 | $5.92 | 130,200 | — | — | — | — | — |
| 2016-02-23 | $6.20 | $6.31 | $5.71 | $5.73 | 86,000 | — | — | — | — | — |
| 2016-02-22 | $6.45 | $6.55 | $6.26 | $6.29 | 102,200 | — | — | — | — | — |
| 2016-02-19 | $6.50 | $6.50 | $6.19 | $6.40 | 149,400 | — | — | — | — | — |
| 2016-02-18 | $6.24 | $6.58 | $6.13 | $6.57 | 145,100 | — | — | — | — | — |
| 2016-02-17 | $6.15 | $6.50 | $6.15 | $6.25 | 176,100 | — | — | — | — | — |
| 2016-02-16 | $6.07 | $6.30 | $6.05 | $6.12 | 160,400 | — | — | — | — | — |
| 2016-02-12 | $5.58 | $6.04 | $5.58 | $5.98 | 227,900 | — | — | — | — | — |
| 2016-02-11 | $5.51 | $5.68 | $5.30 | $5.50 | 217,900 | — | — | — | — | — |
| 2016-02-10 | $5.84 | $5.87 | $5.60 | $5.64 | 170,200 | — | — | — | — | — |
| 2016-02-09 | $6.00 | $6.14 | $5.66 | $5.80 | 186,800 | — | — | — | — | — |
| 2016-02-08 | $6.33 | $6.45 | $5.67 | $6.18 | 277,300 | — | — | — | — | — |
| 2016-02-05 | $5.80 | $6.86 | $5.56 | $6.47 | 727,600 | — | — | — | — | — |
| 2016-02-04 | $5.50 | $5.71 | $5.35 | $5.46 | 227,100 | — | — | — | — | — |
| 2016-02-03 | $5.28 | $5.54 | $5.02 | $5.48 | 185,000 | — | — | — | — | — |
| 2016-02-02 | $5.38 | $5.41 | $5.05 | $5.22 | 207,000 | — | — | — | — | — |
| 2016-02-01 | $5.49 | $5.59 | $5.28 | $5.47 | 184,800 | — | — | — | — | — |
| 2016-01-29 | $5.49 | $5.84 | $5.47 | $5.57 | 314,100 | — | — | — | — | — |
| 2016-01-28 | $5.68 | $5.68 | $5.44 | $5.48 | 118,300 | — | — | — | — | — |
| 2016-01-27 | $5.89 | $6.02 | $5.56 | $5.60 | 208,600 | — | — | — | — | — |
| 2016-01-26 | $5.25 | $5.98 | $5.19 | $5.96 | 218,100 | — | — | — | — | — |
| 2016-01-25 | $5.64 | $5.72 | $5.19 | $5.20 | 240,300 | — | — | — | — | — |
| 2016-01-22 | $5.68 | $5.95 | $5.52 | $5.71 | 289,600 | — | — | — | — | — |
| 2016-01-21 | $5.21 | $5.66 | $5.18 | $5.56 | 273,000 | — | — | — | — | — |
| 2016-01-20 | $4.85 | $5.30 | $4.65 | $5.22 | 413,800 | — | — | — | — | — |
| 2016-01-19 | $5.40 | $5.42 | $4.91 | $4.97 | 449,600 | — | — | — | — | — |
| 2016-01-15 | $5.34 | $6.85 | $4.64 | $5.35 | 1,141,900 | — | — | — | — | — |
| 2016-01-14 | $5.62 | $5.72 | $5.39 | $5.60 | 418,700 | — | — | — | — | — |
| 2016-01-13 | $5.76 | $5.83 | $5.30 | $5.58 | 709,700 | — | — | — | — | — |
| 2016-01-12 | $5.64 | $5.81 | $5.59 | $5.76 | 630,900 | — | — | — | — | — |
| 2016-01-11 | $5.81 | $5.85 | $5.58 | $5.63 | 282,100 | — | — | — | — | — |
| 2016-01-08 | $6.00 | $6.12 | $5.77 | $5.80 | 798,600 | — | — | — | — | — |
| 2016-01-07 | $6.22 | $6.25 | $5.92 | $5.96 | 338,300 | — | — | — | — | — |
| 2016-01-06 | $6.30 | $6.46 | $6.19 | $6.36 | 238,000 | — | — | — | — | — |
| 2016-01-05 | $6.61 | $6.70 | $6.27 | $6.44 | 503,800 | — | — | — | — | — |
| 2016-01-04 | $6.48 | $6.72 | $6.40 | $6.60 | 355,100 | — | — | — | — | — |
| 2015-12-31 | $6.60 | $6.70 | $6.55 | $6.61 | 217,800 | — | — | — | — | — |
| 2015-12-30 | $6.65 | $6.71 | $6.38 | $6.66 | 217,100 | — | — | — | — | — |
| 2015-12-29 | $6.76 | $6.80 | $6.47 | $6.69 | 200,100 | — | — | — | — | — |
| 2015-12-28 | $6.71 | $6.86 | $6.55 | $6.70 | 233,100 | — | — | — | — | — |
| 2015-12-24 | $6.68 | $6.81 | $6.66 | $6.79 | 169,500 | — | — | — | — | — |
| 2015-12-23 | $6.65 | $6.75 | $6.52 | $6.68 | 428,200 | — | — | — | — | — |
| 2015-12-22 | $6.40 | $6.57 | $6.34 | $6.54 | 467,900 | — | — | — | — | — |
| 2015-12-21 | $6.22 | $6.42 | $6.07 | $6.40 | 839,600 | — | — | — | — | — |
| 2015-12-18 | $6.07 | $6.11 | $5.99 | $6.00 | 2,255,200 | — | — | — | — | — |
| 2015-12-17 | $6.43 | $6.51 | $6.06 | $6.10 | 568,800 | — | — | — | — | — |
| 2015-12-16 | $6.24 | $6.45 | $6.15 | $6.39 | 407,000 | — | — | — | — | — |
| 2015-12-15 | $6.18 | $6.38 | $6.12 | $6.20 | 513,300 | — | — | — | — | — |
| 2015-12-14 | $6.31 | $6.31 | $6.03 | $6.10 | 489,300 | — | — | — | — | — |
| 2015-12-11 | $6.54 | $6.55 | $6.21 | $6.34 | 287,900 | — | — | — | — | — |
| 2015-12-10 | $6.44 | $6.68 | $6.39 | $6.63 | 429,200 | — | — | — | — | — |
| 2015-12-09 | $6.38 | $6.71 | $6.34 | $6.45 | 298,700 | — | — | — | — | — |
| 2015-12-08 | $6.28 | $6.57 | $6.21 | $6.40 | 469,600 | — | — | — | — | — |
| 2015-12-07 | $6.75 | $6.81 | $6.17 | $6.31 | 607,700 | — | — | — | — | — |
| 2015-12-04 | $6.99 | $7.06 | $6.73 | $6.79 | 408,100 | — | — | — | — | — |
| 2015-12-03 | $7.35 | $7.38 | $6.91 | $6.99 | 524,900 | — | — | — | — | — |
| 2015-12-02 | $7.61 | $7.81 | $7.29 | $7.32 | 173,000 | — | — | — | — | — |
| 2015-12-01 | $7.58 | $7.70 | $7.50 | $7.64 | 258,000 | — | — | — | — | — |
| 2015-11-30 | $7.49 | $7.58 | $7.47 | $7.52 | 283,400 | — | — | — | — | — |
| 2015-11-27 | $7.55 | $7.55 | $7.47 | $7.50 | 90,600 | — | — | — | — | — |
| 2015-11-25 | $7.45 | $7.59 | $7.39 | $7.50 | 275,500 | — | — | — | — | — |
| 2015-11-24 | $7.59 | $7.72 | $7.48 | $7.48 | 334,900 | — | — | — | — | — |
| 2015-11-23 | $7.39 | $7.55 | $7.34 | $7.39 | 173,900 | — | — | — | — | — |
| 2015-11-20 | $7.68 | $7.78 | $7.35 | $7.37 | 234,400 | — | — | — | — | — |
| 2015-11-19 | $7.80 | $7.84 | $7.69 | $7.70 | 296,000 | — | — | — | — | — |
| 2015-11-18 | $7.83 | $7.91 | $7.70 | $7.76 | 243,500 | — | — | — | — | — |
| 2015-11-17 | $7.95 | $8.05 | $7.72 | $7.75 | 237,000 | — | — | — | — | — |
| 2015-11-16 | $7.98 | $8.05 | $7.78 | $7.99 | 191,900 | — | — | — | — | — |
| 2015-11-13 | $8.40 | $8.40 | $8.01 | $8.04 | 306,500 | — | — | — | — | — |
| 2015-11-12 | $8.69 | $8.77 | $8.39 | $8.44 | 216,100 | — | — | — | — | — |
| 2015-11-11 | $8.85 | $8.87 | $8.48 | $8.77 | 182,400 | — | — | — | — | — |
| 2015-11-10 | $8.88 | $9.04 | $8.72 | $8.77 | 229,300 | — | — | — | — | — |
| 2015-11-09 | $9.01 | $9.08 | $8.86 | $8.92 | 276,500 | — | — | — | — | — |
| 2015-11-06 | $8.75 | $9.14 | $8.75 | $9.04 | 637,300 | — | — | — | — | — |
| 2015-11-05 | $12.51 | $12.51 | $8.73 | $8.79 | 1,653,000 | — | — | — | — | — |
| 2015-11-04 | $12.93 | $13.08 | $12.66 | $12.74 | 262,300 | — | — | — | — | — |
| 2015-11-03 | $13.09 | $13.33 | $12.89 | $12.92 | 137,200 | — | — | — | — | — |
| 2015-11-02 | $13.02 | $13.53 | $13.00 | $13.16 | 142,800 | — | — | — | — | — |
| 2015-10-30 | $13.03 | $13.14 | $12.81 | $13.00 | 190,200 | — | — | — | — | — |
| 2015-10-29 | $13.01 | $13.33 | $12.75 | $12.99 | 194,700 | — | — | — | — | — |
| 2015-10-28 | $12.51 | $13.33 | $12.40 | $13.10 | 231,500 | — | — | — | — | — |
| 2015-10-27 | $12.92 | $12.92 | $12.04 | $12.46 | 237,700 | — | — | — | — | — |
| 2015-10-26 | $12.85 | $13.14 | $12.62 | $12.98 | 115,800 | — | — | — | — | — |
| 2015-10-23 | $12.77 | $13.14 | $12.59 | $12.84 | 156,500 | — | — | — | — | — |
| 2015-10-22 | $12.89 | $13.37 | $12.53 | $12.66 | 145,200 | — | — | — | — | — |
| 2015-10-21 | $12.98 | $13.02 | $12.57 | $12.77 | 147,000 | — | — | — | — | — |
| 2015-10-20 | $13.31 | $13.49 | $12.81 | $12.95 | 200,200 | — | — | — | — | — |
| 2015-10-19 | $13.03 | $13.66 | $13.03 | $13.37 | 237,400 | — | — | — | — | — |
| 2015-10-16 | $13.13 | $13.28 | $12.74 | $13.23 | 103,100 | — | — | — | — | — |
| 2015-10-15 | $12.66 | $13.16 | $12.49 | $13.11 | 149,600 | — | — | — | — | — |
| 2015-10-14 | $12.44 | $12.74 | $12.40 | $12.61 | 171,600 | — | — | — | — | — |
| 2015-10-13 | $12.33 | $12.58 | $12.31 | $12.49 | 187,300 | — | — | — | — | — |
| 2015-10-12 | $12.20 | $12.63 | $12.12 | $12.44 | 205,700 | — | — | — | — | — |
| 2015-10-09 | $12.93 | $12.99 | $12.12 | $12.22 | 417,900 | — | — | — | — | — |
| 2015-10-08 | $11.67 | $13.21 | $11.67 | $12.93 | 508,700 | — | — | — | — | — |
| 2015-10-07 | $11.10 | $12.00 | $11.06 | $11.67 | 837,700 | — | — | — | — | — |
| 2015-10-06 | $10.80 | $11.24 | $10.77 | $11.00 | 628,000 | — | — | — | — | — |
| 2015-10-05 | $10.68 | $10.90 | $10.62 | $10.80 | 394,000 | — | — | — | — | — |
| 2015-10-02 | $10.04 | $10.65 | $9.86 | $10.61 | 249,300 | — | — | — | — | — |
| 2015-10-01 | $10.21 | $10.37 | $10.02 | $10.17 | 186,900 | — | — | — | — | — |
| 2015-09-30 | $10.31 | $10.31 | $9.75 | $10.22 | 167,800 | — | — | — | — | — |
| 2015-09-29 | $10.26 | $10.30 | $10.03 | $10.22 | 148,400 | — | — | — | — | — |
| 2015-09-28 | $10.67 | $10.67 | $10.17 | $10.19 | 115,900 | — | — | — | — | — |
| 2015-09-25 | $11.11 | $11.11 | $10.59 | $10.80 | 248,400 | — | — | — | — | — |
| 2015-09-24 | $10.90 | $10.98 | $10.77 | $10.95 | 244,200 | — | — | — | — | — |
| 2015-09-23 | $11.30 | $11.30 | $10.86 | $10.88 | 184,600 | — | — | — | — | — |
| 2015-09-22 | $11.39 | $11.45 | $11.21 | $11.27 | 286,900 | — | — | — | — | — |
| 2015-09-21 | $11.47 | $11.87 | $11.20 | $11.55 | 299,400 | — | — | — | — | — |
| 2015-09-18 | $11.69 | $11.69 | $11.21 | $11.38 | 372,000 | — | — | — | — | — |
| 2015-09-17 | $11.82 | $12.22 | $11.77 | $11.90 | 137,700 | — | — | — | — | — |
| 2015-09-16 | $11.76 | $12.07 | $11.68 | $11.90 | 99,500 | — | — | — | — | — |
| 2015-09-15 | $11.59 | $11.79 | $11.35 | $11.75 | 216,800 | — | — | — | — | — |
| 2015-09-14 | $11.55 | $11.67 | $11.11 | $11.51 | 147,600 | — | — | — | — | — |
| 2015-09-11 | $12.71 | $12.71 | $11.14 | $11.44 | 480,600 | — | — | — | — | — |
| 2015-09-10 | $12.91 | $13.04 | $12.62 | $12.89 | 254,700 | — | — | — | — | — |
| 2015-09-09 | $12.82 | $13.10 | $12.55 | $13.01 | 266,800 | — | — | — | — | — |
| 2015-09-08 | $12.59 | $12.75 | $12.33 | $12.68 | 217,000 | — | — | — | — | — |
| 2015-09-04 | $12.16 | $12.50 | $12.10 | $12.46 | 152,600 | — | — | — | — | — |
| 2015-09-03 | $12.47 | $12.55 | $12.26 | $12.35 | 172,900 | — | — | — | — | — |
| 2015-09-02 | $12.50 | $12.53 | $12.22 | $12.46 | 294,300 | — | — | — | — | — |
| 2015-09-01 | $12.70 | $12.98 | $12.29 | $12.35 | 192,600 | — | — | — | — | — |
| 2015-08-31 | $12.81 | $13.06 | $12.69 | $13.00 | 127,600 | — | — | — | — | — |
| 2015-08-28 | $12.34 | $13.27 | $12.29 | $12.95 | 403,900 | — | — | — | — | — |
| 2015-08-27 | $11.78 | $12.53 | $11.54 | $12.37 | 497,800 | — | — | — | — | — |
| 2015-08-26 | $11.12 | $11.68 | $10.87 | $11.62 | 597,700 | — | — | — | — | — |
| 2015-08-25 | $11.54 | $11.54 | $10.76 | $10.81 | 323,400 | — | — | — | — | — |
| 2015-08-24 | $10.93 | $11.53 | $10.93 | $11.09 | 197,900 | — | — | — | — | — |
| 2015-08-21 | $11.60 | $12.05 | $11.40 | $11.62 | 359,200 | — | — | — | — | — |
| 2015-08-20 | $12.09 | $12.28 | $11.90 | $12.06 | 250,600 | — | — | — | — | — |
| 2015-08-19 | $12.40 | $12.55 | $11.87 | $12.08 | 156,300 | — | — | — | — | — |
| 2015-08-18 | $12.38 | $12.80 | $12.28 | $12.32 | 160,800 | — | — | — | — | — |
| 2015-08-17 | $12.08 | $12.19 | $11.95 | $12.10 | 312,100 | — | — | — | — | — |
| 2015-08-14 | $12.01 | $12.13 | $11.90 | $12.11 | 133,200 | — | — | — | — | — |
| 2015-08-13 | $12.21 | $12.35 | $11.80 | $12.05 | 569,700 | — | — | — | — | — |
| 2015-08-12 | $11.54 | $12.25 | $11.35 | $12.22 | 400,300 | — | — | — | — | — |
| 2015-08-11 | $12.87 | $12.98 | $11.36 | $11.72 | 835,300 | — | — | — | — | — |
| 2015-08-10 | $13.36 | $13.58 | $12.92 | $13.39 | 247,400 | — | — | — | — | — |
| 2015-08-07 | $13.39 | $13.90 | $13.02 | $13.28 | 270,900 | — | — | — | — | — |
| 2015-08-06 | $13.00 | $13.23 | $12.22 | $13.10 | 454,400 | — | — | — | — | — |
| 2015-08-05 | $15.55 | $16.43 | $12.67 | $13.11 | 1,090,400 | — | — | — | — | — |
| 2015-08-04 | $17.20 | $17.67 | $17.11 | $17.11 | 312,500 | — | — | — | — | — |
| 2015-08-03 | $18.02 | $18.17 | $17.11 | $17.23 | 253,300 | — | — | — | — | — |
| 2015-07-31 | $18.10 | $18.41 | $17.97 | $18.08 | 121,000 | — | — | — | — | — |
| 2015-07-30 | $18.38 | $18.50 | $17.85 | $18.13 | 147,600 | — | — | — | — | — |
| 2015-07-29 | $18.33 | $18.94 | $18.30 | $18.53 | 109,800 | — | — | — | — | — |
| 2015-07-28 | $18.00 | $18.50 | $17.67 | $18.36 | 149,900 | — | — | — | — | — |
| 2015-07-27 | $18.04 | $18.05 | $17.60 | $18.00 | 137,800 | — | — | — | — | — |
| 2015-07-24 | $18.41 | $18.41 | $17.80 | $18.15 | 131,300 | — | — | — | — | — |
| 2015-07-23 | $19.22 | $19.22 | $18.23 | $18.48 | 190,400 | — | — | — | — | — |
| 2015-07-22 | $19.27 | $19.50 | $19.15 | $19.20 | 92,100 | — | — | — | — | — |
| 2015-07-21 | $19.38 | $19.91 | $19.32 | $19.38 | 64,500 | — | — | — | — | — |
| 2015-07-20 | $19.63 | $19.63 | $19.29 | $19.45 | 92,000 | — | — | — | — | — |
| 2015-07-17 | $19.60 | $19.64 | $19.19 | $19.59 | 153,800 | — | — | — | — | — |
| 2015-07-16 | $19.32 | $19.66 | $19.19 | $19.57 | 99,700 | — | — | — | — | — |
| 2015-07-15 | $19.12 | $19.27 | $19.01 | $19.22 | 65,900 | — | — | — | — | — |
| 2015-07-14 | $19.05 | $19.48 | $19.00 | $19.17 | 101,900 | — | — | — | — | — |
| 2015-07-13 | $18.86 | $19.08 | $18.86 | $19.04 | 121,900 | — | — | — | — | — |
| 2015-07-10 | $18.38 | $18.80 | $18.30 | $18.78 | 80,700 | — | — | — | — | — |
| 2015-07-09 | $18.27 | $18.49 | $18.09 | $18.23 | 148,300 | — | — | — | — | — |
| 2015-07-08 | $17.83 | $18.31 | $17.55 | $18.13 | 230,200 | — | — | — | — | — |
| 2015-07-07 | $17.95 | $18.28 | $17.64 | $18.05 | 153,200 | — | — | — | — | — |
| 2015-07-06 | $18.15 | $18.66 | $17.90 | $17.98 | 190,300 | — | — | — | — | — |
| 2015-07-02 | $19.04 | $19.04 | $17.99 | $18.28 | 168,400 | — | — | — | — | — |
| 2015-07-01 | $18.67 | $19.13 | $18.14 | $18.99 | 267,000 | — | — | — | — | — |
| 2015-06-30 | $19.02 | $19.02 | $18.64 | $18.68 | 149,800 | — | — | — | — | — |
| 2015-06-29 | $19.21 | $19.31 | $18.76 | $18.82 | 331,800 | — | — | — | — | — |
| 2015-06-26 | $19.51 | $19.66 | $19.16 | $19.37 | 660,100 | — | — | — | — | — |
| 2015-06-25 | $19.81 | $19.81 | $18.81 | $19.50 | 559,500 | — | — | — | — | — |
| 2015-06-24 | $19.80 | $20.06 | $19.72 | $19.78 | 451,600 | — | — | — | — | — |
| 2015-06-23 | $19.57 | $20.14 | $19.49 | $19.93 | 157,700 | — | — | — | — | — |
| 2015-06-22 | $19.20 | $19.65 | $19.20 | $19.57 | 294,800 | — | — | — | — | — |
| 2015-06-19 | $18.90 | $19.10 | $18.66 | $19.04 | 175,900 | — | — | — | — | — |
| 2015-06-18 | $19.01 | $19.01 | $18.62 | $18.83 | 120,300 | — | — | — | — | — |
| 2015-06-17 | $18.85 | $19.18 | $18.70 | $18.96 | 197,300 | — | — | — | — | — |
| 2015-06-16 | $19.18 | $19.34 | $18.75 | $18.79 | 143,500 | — | — | — | — | — |
| 2015-06-15 | $18.63 | $19.31 | $18.55 | $19.27 | 120,300 | — | — | — | — | — |
| 2015-06-12 | $18.71 | $19.29 | $18.57 | $18.85 | 172,600 | — | — | — | — | — |
| 2015-06-11 | $19.29 | $19.45 | $18.88 | $18.99 | 364,600 | — | — | — | — | — |
| 2015-06-10 | $18.80 | $19.42 | $18.80 | $19.28 | 186,800 | — | — | — | — | — |
| 2015-06-09 | $19.02 | $19.20 | $18.64 | $18.66 | 183,900 | — | — | — | — | — |
| 2015-06-08 | $19.34 | $19.34 | $18.91 | $19.00 | 324,100 | — | — | — | — | — |
| 2015-06-05 | $19.10 | $19.60 | $18.96 | $19.42 | 136,100 | — | — | — | — | — |
| 2015-06-04 | $19.13 | $19.44 | $18.91 | $19.05 | 188,200 | — | — | — | — | — |
| 2015-06-03 | $19.38 | $19.47 | $19.12 | $19.21 | 209,000 | — | — | — | — | — |
| 2015-06-02 | $19.61 | $19.68 | $19.18 | $19.32 | 226,600 | — | — | — | — | — |
| 2015-06-01 | $19.50 | $20.10 | $19.17 | $19.60 | 208,200 | — | — | — | — | — |
| 2015-05-29 | $19.80 | $20.29 | $19.29 | $19.50 | 245,200 | — | — | — | — | — |
| 2015-05-28 | $19.65 | $19.82 | $18.72 | $19.50 | 731,900 | — | — | — | — | — |
| 2015-05-27 | $19.41 | $19.81 | $19.36 | $19.75 | 132,800 | — | — | — | — | — |
| 2015-05-26 | $20.07 | $20.26 | $19.23 | $19.43 | 114,100 | — | — | — | — | — |
| 2015-05-22 | $19.45 | $20.28 | $19.36 | $20.16 | 181,800 | — | — | — | — | — |
| 2015-05-21 | $19.31 | $19.56 | $19.30 | $19.48 | 77,600 | — | — | — | — | — |
| 2015-05-20 | $19.64 | $19.78 | $19.27 | $19.38 | 112,400 | — | — | — | — | — |
| 2015-05-19 | $19.58 | $19.84 | $19.21 | $19.56 | 134,600 | — | — | — | — | — |
| 2015-05-18 | $20.00 | $20.28 | $19.49 | $19.56 | 179,000 | — | — | — | — | — |
| 2015-05-15 | $20.02 | $20.32 | $19.89 | $19.97 | 266,600 | — | — | — | — | — |
| 2015-05-14 | $19.71 | $20.37 | $19.71 | $19.99 | 194,200 | — | — | — | — | — |
| 2015-05-13 | $19.22 | $19.67 | $19.06 | $19.52 | 111,200 | — | — | — | — | — |
| 2015-05-12 | $19.48 | $19.72 | $19.19 | $19.20 | 158,200 | — | — | — | — | — |
| 2015-05-11 | $19.04 | $19.80 | $18.94 | $19.54 | 260,900 | — | — | — | — | — |
| 2015-05-08 | $20.31 | $20.31 | $18.99 | $19.00 | 232,400 | — | — | — | — | — |
| 2015-05-07 | $19.11 | $20.45 | $19.01 | $20.06 | 409,700 | — | — | — | — | — |
| 2015-05-06 | $18.92 | $19.35 | $18.84 | $19.20 | 391,700 | — | — | — | — | — |
| 2015-05-05 | $18.93 | $19.08 | $18.45 | $18.91 | 134,800 | — | — | — | — | — |
| 2015-05-04 | $18.85 | $19.00 | $18.80 | $18.87 | 75,400 | — | — | — | — | — |
| 2015-05-01 | $18.48 | $19.01 | $18.48 | $18.74 | 91,700 | — | — | — | — | — |
| 2015-04-30 | $18.75 | $19.34 | $18.50 | $18.51 | 143,700 | — | — | — | — | — |
| 2015-04-29 | $18.91 | $19.08 | $18.65 | $18.75 | 133,000 | — | — | — | — | — |
| 2015-04-28 | $19.20 | $19.39 | $18.86 | $19.00 | 153,600 | — | — | — | — | — |
| 2015-04-27 | $19.45 | $19.66 | $19.03 | $19.23 | 80,500 | — | — | — | — | — |
| 2015-04-24 | $19.61 | $19.88 | $19.15 | $19.33 | 57,100 | — | — | — | — | — |
| 2015-04-23 | $19.52 | $19.84 | $19.25 | $19.66 | 44,300 | — | — | — | — | — |
| 2015-04-22 | $19.18 | $19.64 | $18.99 | $19.54 | 73,700 | — | — | — | — | — |
| 2015-04-21 | $20.04 | $20.22 | $18.88 | $19.23 | 166,100 | — | — | — | — | — |
| 2015-04-20 | $18.73 | $20.55 | $18.65 | $19.94 | 271,000 | — | — | — | — | — |
| 2015-04-17 | $19.82 | $19.89 | $18.61 | $18.64 | 339,000 | — | — | — | — | — |
| 2015-04-16 | $20.25 | $20.69 | $19.88 | $20.01 | 150,900 | — | — | — | — | — |
| 2015-04-15 | $19.17 | $20.48 | $19.16 | $20.25 | 205,700 | — | — | — | — | — |
| 2015-04-14 | $19.70 | $19.74 | $19.06 | $19.14 | 167,300 | — | — | — | — | — |
| 2015-04-13 | $20.27 | $20.39 | $19.44 | $19.68 | 140,000 | — | — | — | — | — |
| 2015-04-10 | $20.33 | $20.57 | $20.18 | $20.24 | 58,100 | — | — | — | — | — |
| 2015-04-09 | $20.43 | $20.77 | $19.99 | $20.24 | 104,300 | — | — | — | — | — |
| 2015-04-08 | $20.58 | $20.78 | $20.17 | $20.46 | 183,700 | — | — | — | — | — |
| 2015-04-07 | $20.37 | $20.62 | $20.26 | $20.54 | 105,500 | — | — | — | — | — |
| 2015-04-06 | $20.72 | $20.78 | $20.10 | $20.40 | 135,300 | — | — | — | — | — |
| 2015-04-02 | $20.26 | $20.92 | $20.26 | $20.82 | 275,000 | — | — | — | — | — |
| 2015-04-01 | $19.61 | $20.34 | $19.52 | $20.28 | 208,300 | — | — | — | — | — |
| 2015-03-31 | $19.69 | $19.79 | $19.18 | $19.69 | 148,700 | — | — | — | — | — |
| 2015-03-30 | $19.24 | $19.80 | $18.93 | $19.77 | 153,900 | — | — | — | — | — |
| 2015-03-27 | $19.45 | $19.69 | $18.70 | $19.16 | 400,600 | — | — | — | — | — |
| 2015-03-26 | $23.58 | $23.58 | $19.16 | $19.52 | 1,843,100 | — | — | — | — | — |
| 2015-03-25 | $24.43 | $24.51 | $23.73 | $23.80 | 148,600 | — | — | — | — | — |
| 2015-03-24 | $24.45 | $24.65 | $24.33 | $24.49 | 110,100 | — | — | — | — | — |
| 2015-03-23 | $23.70 | $24.60 | $23.70 | $24.47 | 153,600 | — | — | — | — | — |
| 2015-03-20 | $23.25 | $23.78 | $23.14 | $23.67 | 273,400 | — | — | — | — | — |
| 2015-03-19 | $23.21 | $23.35 | $23.11 | $23.14 | 114,700 | — | — | — | — | — |
| 2015-03-18 | $22.90 | $23.28 | $22.86 | $23.24 | 129,600 | — | — | — | — | — |
| 2015-03-17 | $22.86 | $23.06 | $22.67 | $22.99 | 196,500 | — | — | — | — | — |
| 2015-03-16 | $23.03 | $23.03 | $22.85 | $22.99 | 159,100 | — | — | — | — | — |
| 2015-03-13 | $23.03 | $23.15 | $22.90 | $23.00 | 132,900 | — | — | — | — | — |
| 2015-03-12 | $23.00 | $23.00 | $22.78 | $22.99 | 112,700 | — | — | — | — | — |
| 2015-03-11 | $22.61 | $22.95 | $22.25 | $22.90 | 210,100 | — | — | — | — | — |
| 2015-03-10 | $22.79 | $23.06 | $22.59 | $22.80 | 172,900 | — | — | — | — | — |
| 2015-03-09 | $23.34 | $23.40 | $22.63 | $22.95 | 184,300 | — | — | — | — | — |
| 2015-03-06 | $23.50 | $23.82 | $23.29 | $23.34 | 126,700 | — | — | — | — | — |
| 2015-03-05 | $23.50 | $23.66 | $23.41 | $23.63 | 45,600 | — | — | — | — | — |
| 2015-03-04 | $23.68 | $24.05 | $23.38 | $23.49 | 223,900 | — | — | — | — | — |
| 2015-03-03 | $23.12 | $23.87 | $23.00 | $23.73 | 369,600 | — | — | — | — | — |
| 2015-03-02 | $23.09 | $23.26 | $22.86 | $23.18 | 219,300 | — | — | — | — | — |
| 2015-02-27 | $23.16 | $23.32 | $22.88 | $23.09 | 171,500 | — | — | — | — | — |
| 2015-02-26 | $23.35 | $23.50 | $23.03 | $23.08 | 64,900 | — | — | — | — | — |
| 2015-02-25 | $23.01 | $23.37 | $22.78 | $23.34 | 73,600 | — | — | — | — | — |
| 2015-02-24 | $23.32 | $23.45 | $22.94 | $23.06 | 130,000 | — | — | — | — | — |
| 2015-02-23 | $23.25 | $23.29 | $22.88 | $23.29 | 116,900 | — | — | — | — | — |
| 2015-02-20 | $22.91 | $23.30 | $22.77 | $23.25 | 140,300 | — | — | — | — | — |
| 2015-02-19 | $22.19 | $23.18 | $22.10 | $22.89 | 329,300 | — | — | — | — | — |
| 2015-02-18 | $22.23 | $22.33 | $22.17 | $22.21 | 162,200 | — | — | — | — | — |
| 2015-02-17 | $22.30 | $22.33 | $22.11 | $22.16 | 154,800 | — | — | — | — | — |
| 2015-02-13 | $22.00 | $22.34 | $21.87 | $22.30 | 272,000 | — | — | — | — | — |
| 2015-02-12 | $22.07 | $22.22 | $21.87 | $21.95 | 204,500 | — | — | — | — | — |
| 2015-02-11 | $21.91 | $22.33 | $21.90 | $21.99 | 247,300 | — | — | — | — | — |
| 2015-02-10 | $21.88 | $22.12 | $21.69 | $21.99 | 126,500 | — | — | — | — | — |
| 2015-02-09 | $21.74 | $22.00 | $21.42 | $21.81 | 266,400 | — | — | — | — | — |
| 2015-02-06 | $22.27 | $22.54 | $21.79 | $21.87 | 673,600 | — | — | — | — | — |
| 2015-02-05 | $22.26 | $22.33 | $22.09 | $22.20 | 387,500 | — | — | — | — | — |
| 2015-02-04 | $22.86 | $22.92 | $21.86 | $22.14 | 916,300 | — | — | — | — | — |
| 2015-02-03 | $20.00 | $20.93 | $19.99 | $20.56 | 484,200 | — | — | — | — | — |
| 2015-02-02 | $19.33 | $20.11 | $19.17 | $20.05 | 531,300 | — | — | — | — | — |
| 2015-01-30 | $19.00 | $19.35 | $18.62 | $19.25 | 284,500 | — | — | — | — | — |
| 2015-01-29 | $18.96 | $19.54 | $18.75 | $19.07 | 296,100 | — | — | — | — | — |
| 2015-01-28 | $20.00 | $20.00 | $18.37 | $19.00 | 399,200 | — | — | — | — | — |
| 2015-01-27 | $20.00 | $20.17 | $19.78 | $19.92 | 132,600 | — | — | — | — | — |
| 2015-01-26 | $19.65 | $20.30 | $19.59 | $20.15 | 194,700 | — | — | — | — | — |
| 2015-01-23 | $19.44 | $19.87 | $19.29 | $19.74 | 226,600 | — | — | — | — | — |
| 2015-01-22 | $19.31 | $19.73 | $19.08 | $19.41 | 238,900 | — | — | — | — | — |
| 2015-01-21 | $20.10 | $20.28 | $18.97 | $19.17 | 268,000 | — | — | — | — | — |
| 2015-01-20 | $20.56 | $20.81 | $19.90 | $20.21 | 168,000 | — | — | — | — | — |
| 2015-01-16 | $20.08 | $21.12 | $19.99 | $20.56 | 136,300 | — | — | — | — | — |
| 2015-01-15 | $20.18 | $20.67 | $19.93 | $20.20 | 93,800 | — | — | — | — | — |
| 2015-01-14 | $19.94 | $20.84 | $19.75 | $20.19 | 240,300 | — | — | — | — | — |
| 2015-01-13 | $19.99 | $20.56 | $19.80 | $20.10 | 263,100 | — | — | — | — | — |
| 2015-01-12 | $20.94 | $21.00 | $19.54 | $19.89 | 304,100 | — | — | — | — | — |
| 2015-01-09 | $21.45 | $21.45 | $20.91 | $20.93 | 82,300 | — | — | — | — | — |
| 2015-01-08 | $21.51 | $21.77 | $21.19 | $21.51 | 101,300 | — | — | — | — | — |
| 2015-01-07 | $21.46 | $21.63 | $20.86 | $21.41 | 175,500 | — | — | — | — | — |
| 2015-01-06 | $22.43 | $22.63 | $20.17 | $21.25 | 341,600 | — | — | — | — | — |
| 2015-01-05 | $22.74 | $23.00 | $22.41 | $22.43 | 137,400 | — | — | — | — | — |
| 2015-01-02 | $22.31 | $23.16 | $22.23 | $22.82 | 126,100 | — | — | — | — | — |
| 2014-12-31 | $22.22 | $22.44 | $22.08 | $22.26 | 82,700 | — | — | — | — | — |
| 2014-12-30 | $21.92 | $22.36 | $21.85 | $22.22 | 174,400 | — | — | — | — | — |
| 2014-12-29 | $22.00 | $22.07 | $21.82 | $21.93 | 133,800 | — | — | — | — | — |
| 2014-12-26 | $21.97 | $22.13 | $21.84 | $21.89 | 78,700 | — | — | — | — | — |
| 2014-12-24 | $21.87 | $22.06 | $21.80 | $21.85 | 45,600 | — | — | — | — | — |
| 2014-12-23 | $21.94 | $22.03 | $21.73 | $21.89 | 164,700 | — | — | — | — | — |
| 2014-12-22 | $21.92 | $22.00 | $21.43 | $21.82 | 153,000 | — | — | — | — | — |
| 2014-12-19 | $22.04 | $22.21 | $21.71 | $21.96 | 714,100 | — | — | — | — | — |
| 2014-12-18 | $22.32 | $22.41 | $21.71 | $22.11 | 222,900 | — | — | — | — | — |
| 2014-12-17 | $21.96 | $22.21 | $21.66 | $22.00 | 201,500 | — | — | — | — | — |
| 2014-12-16 | $22.70 | $22.97 | $21.77 | $21.85 | 330,600 | — | — | — | — | — |
| 2014-12-15 | $23.08 | $23.26 | $22.20 | $22.67 | 254,400 | — | — | — | — | — |
| 2014-12-12 | $21.73 | $23.55 | $21.73 | $23.04 | 459,500 | — | — | — | — | — |
| 2014-12-11 | $22.18 | $23.19 | $22.05 | $22.40 | 201,900 | — | — | — | — | — |
| 2014-12-10 | $22.00 | $22.56 | $21.80 | $21.97 | 233,900 | — | — | — | — | — |
| 2014-12-09 | $21.95 | $22.54 | $21.70 | $22.08 | 344,500 | — | — | — | — | — |
| 2014-12-08 | $22.23 | $22.91 | $21.94 | $22.10 | 418,600 | — | — | — | — | — |
| 2014-12-05 | $21.85 | $22.50 | $21.76 | $22.23 | 827,100 | — | — | — | — | — |
| 2014-12-04 | $22.17 | $22.43 | $21.67 | $21.96 | 486,900 | — | — | — | — | — |
| 2014-12-03 | $22.79 | $23.57 | $21.50 | $22.17 | 616,900 | — | — | — | — | — |
| 2014-12-02 | $22.80 | $23.34 | $22.28 | $22.85 | 507,100 | — | — | — | — | — |
| 2014-12-01 | $22.92 | $23.39 | $22.39 | $22.70 | 491,000 | — | — | — | — | — |
| 2014-11-28 | $23.35 | $23.63 | $22.05 | $22.99 | 291,500 | — | — | — | — | — |
| 2014-11-26 | $22.37 | $23.49 | $22.00 | $22.86 | 521,400 | — | — | — | — | — |
| 2014-11-25 | $23.04 | $23.62 | $21.66 | $22.30 | 1,021,900 | — | — | — | — | — |
| 2014-11-24 | $22.91 | $23.99 | $22.87 | $22.96 | 408,100 | — | — | — | — | — |
| 2014-11-21 | $24.00 | $24.08 | $23.03 | $23.37 | 574,300 | — | — | — | — | — |
| 2014-11-20 | $23.69 | $24.31 | $23.36 | $23.42 | 340,800 | — | — | — | — | — |
| 2014-11-19 | $23.89 | $24.28 | $23.10 | $23.69 | 1,007,200 | — | — | — | — | — |
| 2014-11-18 | $24.27 | $24.67 | $23.54 | $23.99 | 545,300 | — | — | — | — | — |
| 2014-11-17 | $25.62 | $26.25 | $24.05 | $24.27 | 472,400 | — | — | — | — | — |
| 2014-11-14 | $26.85 | $27.28 | $24.68 | $25.12 | 683,200 | — | — | — | — | — |
| 2014-11-13 | $31.57 | $32.10 | $26.95 | $26.95 | 608,300 | — | — | — | — | — |
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.