Four Corners Property Trust Inc FCPT
+114.9%vs Day 1Spinoff of Darden Restaurants Inc (DRI) · Classic Spinoff · Spun Nov 10, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 10, 2015 |
| Days since spinoff | 3975 days · 3972 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 10, 2017 |
| Parent | Darden Restaurants Inc (DRI) |
| Day-1 reaction | |
| Day 1 open | $19.85 |
| Day 1 return (open→close) | +2.7% |
| Day 1 price (close) | $20.38 |
| Day 1 range | $18.88 – $22.17 +17.4% spread |
| Day 1 low held? | Breached after 7 sessions to -32.2% below |
| Price levels | |
| Post-spin low (closing) | $13.78 on Mar 23, 2020 · 1595 days post-spin |
| Current price (Sep 25, 2026) | $22.20 |
| Returns | |
| Return vs Day 1 (close) | +114.9% |
| — range by day 1 entry theoretical bounds | +97.6% to +132.0% |
| Return vs post-spin low (price) | +61.1% |
| Total return vs low incl. dividends since | +126.6% |
| First-quarter return (≈90d) | +15.1% |
| 1-year return | +34.4% |
| 3-year return | +87.1% |
| 5-year return | +99.7% |
| Annualized return (CAGR) | +7.3% |
| Versus benchmarks | |
| S&P 500 over same window | +347.5% |
| Annualized excess vs S&P | -7.5% |
| Risk & recovery | |
| Max drawdown | -57.6% |
| Days to recover Day 1 | 21 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 109,756,406 |
| Diluted average shares the EPS denominator | 109,794,308 |
| Free float | 108,383,353 99% of shares outstanding |
| Held by institutions | 106% insiders 1.3% |
| Share count trend Jun 2025 → Jun 2026 | +7.4% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $22M |
| Normal volume baseline | 572,850 shares · now 1.60x |
| Day 1 volume | 20.9x normal · first week 6.5x |
| Decay | half in 2 sessions · normal by 15 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $22.03 | $22.42 | $21.86 | $22.20 | 1,734,700 | 108,383,353 | 1.58% | $2.44B | — | — |
| 2026-09-24 | $22.33 | $22.37 | $22.04 | $22.14 | 2,274,700 | 108,383,353 | 2.07% | $2.43B | — | — |
| 2026-09-23 | $22.40 | $22.40 | $22.02 | $22.24 | 1,284,700 | 108,383,353 | 1.17% | $2.44B | — | — |
| 2026-09-22 | $22.75 | $22.75 | $22.42 | $22.44 | 970,800 | 108,383,353 | 0.88% | $2.46B | — | — |
| 2026-09-21 | $22.49 | $22.82 | $22.49 | $22.62 | 821,900 | 108,383,353 | 0.75% | $2.48B | — | — |
| 2026-09-18 | $22.59 | $22.73 | $22.40 | $22.62 | 2,575,800 | 108,383,353 | 2.35% | $2.48B | — | — |
| 2026-09-17 | $23.33 | $23.52 | $22.66 | $22.69 | 1,467,100 | 108,383,353 | 1.34% | $2.49B | — | — |
| 2026-09-16 | $23.53 | $23.74 | $22.88 | $23.06 | 1,864,600 | 108,383,353 | 1.70% | $2.53B | — | — |
| 2026-09-15 | $23.84 | $23.90 | $23.49 | $23.50 | 2,007,400 | 108,383,353 | 1.83% | $2.58B | — | — |
| 2026-09-14 | $24.14 | $24.36 | $23.87 | $23.88 | 735,000 | 108,385,548 | 0.67% | $2.62B | — | — |
| 2026-09-11 | $24.21 | $24.29 | $23.94 | $23.97 | 488,200 | 108,385,548 | 0.44% | $2.63B | — | — |
| 2026-09-10 | $24.62 | $24.62 | $24.09 | $24.10 | 597,300 | 108,385,548 | 0.54% | $2.65B | — | — |
| 2026-09-09 | $24.82 | $24.82 | $24.46 | $24.52 | 522,900 | 71,860,456 | 0.48% | $2.69B | — | — |
| 2026-09-08 | $24.82 | $24.99 | $24.75 | $24.82 | 435,900 | 71,860,456 | 0.40% | $2.72B | — | — |
| 2026-09-04 | $24.84 | $25.10 | $24.84 | $24.93 | 586,700 | 71,860,456 | 0.53% | $2.74B | — | — |
| 2026-09-03 | $24.92 | $24.95 | $24.56 | $24.91 | 589,900 | 71,860,456 | 0.54% | $2.73B | — | — |
| 2026-09-02 | $24.93 | $25.01 | $24.69 | $24.73 | 1,029,500 | 71,860,456 | 0.94% | $2.71B | — | — |
| 2026-09-01 | $24.89 | $25.03 | $24.78 | $24.84 | 1,636,300 | 71,860,456 | 1.49% | $2.73B | — | — |
| 2026-08-31 | $25.06 | $25.08 | $24.72 | $24.88 | 861,000 | 71,860,456 | 0.78% | $2.73B | $0.12 | — |
| 2026-08-28 | $25.26 | $25.45 | $25.17 | $25.23 | 717,300 | 71,860,456 | 0.65% | $2.77B | — | — |
| 2026-08-27 | $25.08 | $25.34 | $25.00 | $25.18 | 791,700 | 71,860,456 | 0.72% | $2.76B | — | — |
| 2026-08-26 | $25.37 | $25.46 | $25.14 | $25.30 | 600,900 | 71,860,456 | 0.55% | $2.78B | — | — |
| 2026-08-25 | $25.48 | $25.60 | $25.27 | $25.35 | 545,700 | 71,860,456 | 0.50% | $2.78B | — | — |
| 2026-08-24 | $25.44 | $25.61 | $25.33 | $25.50 | 700,800 | 71,860,456 | 0.64% | $2.80B | — | — |
| 2026-08-21 | $25.40 | $25.43 | $25.13 | $25.23 | 766,300 | 71,860,456 | 0.70% | $2.77B | — | — |
| 2026-08-20 | $25.14 | $25.55 | $25.04 | $25.38 | 719,700 | 71,860,456 | 0.66% | $2.79B | — | — |
| 2026-08-19 | $25.07 | $25.28 | $25.01 | $25.21 | 1,025,400 | 71,860,456 | 0.93% | $2.77B | — | — |
| 2026-08-18 | $25.07 | $25.19 | $24.87 | $24.89 | 577,300 | 71,860,456 | 0.53% | $2.73B | — | — |
| 2026-08-17 | $25.11 | $25.18 | $24.96 | $25.07 | 365,800 | 71,860,456 | 0.33% | $2.75B | — | — |
| 2026-08-14 | $25.09 | $25.31 | $25.01 | $25.21 | 411,300 | — | 0.37% | $2.77B | — | — |
| 2026-08-13 | $25.14 | $25.31 | $25.06 | $25.16 | 356,500 | — | 0.32% | $2.76B | — | — |
| 2026-08-12 | $24.48 | $24.97 | $24.48 | $24.94 | 460,200 | — | 0.42% | $2.74B | — | — |
| 2026-08-11 | $24.52 | $24.72 | $24.28 | $24.53 | 513,900 | — | 0.47% | $2.69B | — | — |
| 2026-08-10 | $25.00 | $25.00 | $24.43 | $24.49 | 456,400 | — | 0.42% | $2.69B | — | — |
| 2026-08-07 | $25.08 | $25.23 | $24.97 | $25.10 | 1,276,300 | — | 1.16% | $2.75B | — | — |
| 2026-08-06 | $25.40 | $25.49 | $24.95 | $25.06 | 683,700 | — | 0.62% | $2.75B | — | — |
| 2026-08-05 | $25.32 | $25.32 | $24.81 | $25.27 | 856,300 | — | 0.78% | $2.77B | — | — |
| 2026-08-04 | $25.18 | $25.27 | $24.82 | $25.17 | 556,400 | — | 0.51% | $2.76B | — | — |
| 2026-08-03 | $25.49 | $25.83 | $25.22 | $25.30 | 796,900 | — | 0.73% | $2.78B | — | — |
| 2026-07-31 | $25.46 | $25.63 | $25.10 | $25.60 | 892,100 | — | 0.81% | $2.81B | $0.12 | — |
| 2026-07-30 | $26.24 | $26.33 | $25.21 | $25.54 | 848,100 | — | 0.77% | $2.80B | — | — |
| 2026-07-29 | $26.15 | $26.49 | $26.07 | $26.33 | 1,096,100 | — | 1.00% | $2.89B | — | — |
| 2026-07-28 | $26.25 | $26.25 | $25.98 | $25.99 | 674,000 | — | 0.61% | $2.85B | — | — |
| 2026-07-27 | $26.11 | $26.23 | $25.82 | $25.82 | 562,200 | — | 0.51% | $2.83B | — | — |
| 2026-07-24 | $26.03 | $26.22 | $25.97 | $26.07 | 622,900 | — | 0.57% | $2.86B | — | — |
| 2026-07-23 | $26.28 | $26.39 | $25.75 | $25.85 | 1,157,400 | — | 1.05% | $2.84B | — | — |
| 2026-07-22 | $26.35 | $26.47 | $26.10 | $26.31 | 586,800 | — | 0.53% | $2.89B | — | — |
| 2026-07-21 | $26.26 | $26.49 | $26.14 | $26.38 | 559,900 | — | 0.51% | $2.90B | — | — |
| 2026-07-20 | $26.24 | $26.50 | $26.16 | $26.49 | 696,900 | — | 0.63% | $2.91B | — | — |
| 2026-07-17 | $26.53 | $26.86 | $26.14 | $26.33 | 639,000 | — | 0.58% | $2.89B | — | — |
| 2026-07-16 | $25.41 | $26.45 | $25.41 | $26.42 | 798,200 | — | 0.73% | $2.90B | — | — |
| 2026-07-15 | $25.35 | $25.67 | $25.21 | $25.22 | 610,100 | — | 0.56% | $2.77B | — | — |
| 2026-07-14 | $25.19 | $25.32 | $25.06 | $25.15 | 618,400 | — | 0.56% | $2.76B | — | — |
| 2026-07-13 | $25.12 | $25.29 | $25.03 | $25.19 | 552,200 | — | 0.50% | $2.76B | — | — |
| 2026-07-10 | $24.63 | $25.00 | $24.57 | $24.96 | 619,200 | — | 0.56% | $2.74B | — | — |
| 2026-07-09 | $24.97 | $25.03 | $24.71 | $24.71 | 576,800 | — | 0.53% | $2.71B | — | — |
| 2026-07-08 | $25.31 | $25.31 | $24.87 | $24.90 | 898,800 | — | 0.82% | $2.73B | — | — |
| 2026-07-07 | $25.21 | $25.62 | $24.84 | $25.28 | 786,100 | — | 0.72% | $2.77B | — | — |
| 2026-07-06 | $24.92 | $25.05 | $24.80 | $25.01 | 777,900 | — | 0.71% | $2.75B | — | — |
| 2026-07-02 | $24.69 | $25.11 | $24.62 | $25.11 | 750,500 | — | 0.68% | $2.76B | — | — |
| 2026-07-01 | $24.64 | $24.88 | $24.45 | $24.53 | 951,200 | — | 0.87% | $2.69B | — | — |
| 2026-06-30 | $24.90 | $24.98 | $24.52 | $24.55 | 1,055,100 | — | 0.96% | $2.69B | $0.37 | — |
| 2026-06-29 | $25.61 | $25.61 | $25.03 | $25.36 | 1,124,400 | — | 1.02% | $2.78B | — | — |
| 2026-06-26 | $25.21 | $25.60 | $25.17 | $25.58 | 3,757,300 | — | 3.42% | $2.81B | — | — |
| 2026-06-25 | $25.06 | $25.30 | $24.83 | $25.02 | 775,600 | — | 0.71% | $2.75B | — | — |
| 2026-06-24 | $24.96 | $25.25 | $24.94 | $25.15 | 771,900 | — | 0.70% | $2.76B | — | — |
| 2026-06-23 | $24.70 | $25.03 | $24.54 | $24.95 | 617,100 | — | 0.56% | $2.74B | — | — |
| 2026-06-22 | $24.38 | $24.68 | $24.37 | $24.40 | 693,700 | — | 0.63% | $2.68B | — | — |
| 2026-06-18 | $24.60 | $24.62 | $24.29 | $24.49 | 1,995,200 | — | 1.82% | $2.69B | — | — |
| 2026-06-17 | $24.78 | $24.94 | $24.18 | $24.44 | 729,900 | — | 0.67% | $2.68B | — | — |
| 2026-06-16 | $25.04 | $25.13 | $24.80 | $24.90 | 561,300 | — | 0.51% | $2.73B | — | — |
| 2026-06-15 | $25.19 | $25.25 | $24.72 | $24.85 | 615,400 | — | 0.56% | $2.73B | — | — |
| 2026-06-12 | $24.99 | $25.29 | $24.94 | $25.27 | 711,500 | — | 0.65% | $2.77B | — | — |
| 2026-06-11 | $25.28 | $25.43 | $24.80 | $24.83 | 783,200 | — | 0.71% | $2.73B | — | — |
| 2026-06-10 | $25.19 | $25.32 | $24.92 | $25.16 | 698,900 | — | 0.64% | $2.76B | — | — |
| 2026-06-09 | $24.73 | $25.11 | $24.57 | $24.98 | 1,134,400 | — | 1.03% | $2.74B | — | — |
| 2026-06-08 | $24.65 | $24.75 | $24.29 | $24.49 | 892,700 | — | 0.81% | $2.69B | — | — |
| 2026-06-05 | $24.07 | $24.93 | $23.95 | $24.70 | 1,095,800 | — | 1.00% | $2.71B | — | — |
| 2026-06-04 | $24.48 | $24.57 | $23.87 | $23.94 | 690,100 | — | 0.63% | $2.63B | — | — |
| 2026-06-03 | $24.30 | $24.54 | $24.05 | $24.12 | 714,100 | — | 0.65% | $2.65B | — | — |
| 2026-06-02 | $24.25 | $24.59 | $24.18 | $24.43 | 719,100 | — | 0.66% | $2.68B | — | — |
| 2026-06-01 | $24.75 | $24.90 | $24.25 | $24.28 | 718,800 | — | 0.65% | $2.66B | — | — |
| 2026-05-29 | $24.99 | $25.04 | $24.63 | $24.90 | 897,600 | — | 0.82% | $2.73B | — | — |
| 2026-05-28 | $24.90 | $25.09 | $24.81 | $25.04 | 577,900 | — | 0.53% | $2.75B | — | — |
| 2026-05-27 | $25.39 | $25.48 | $24.91 | $24.97 | 644,800 | — | 0.59% | $2.74B | — | — |
| 2026-05-26 | $25.07 | $25.36 | $25.01 | $25.33 | 713,900 | — | 0.65% | $2.78B | — | — |
| 2026-05-22 | $24.98 | $25.15 | $24.72 | $25.06 | 855,100 | — | 0.78% | $2.75B | — | — |
| 2026-05-21 | $24.83 | $25.07 | $24.63 | $24.99 | 936,800 | — | 0.85% | $2.74B | — | — |
| 2026-05-20 | $24.80 | $25.14 | $24.75 | $25.01 | 1,318,000 | — | 1.20% | $2.74B | — | — |
| 2026-05-19 | $24.94 | $25.13 | $24.65 | $24.77 | 736,300 | — | 0.67% | $2.72B | — | — |
| 2026-05-18 | $24.40 | $24.90 | $24.40 | $24.88 | 503,100 | — | 0.46% | $2.73B | — | — |
| 2026-05-15 | $24.50 | $24.55 | $24.21 | $24.47 | 792,100 | — | 0.72% | $2.69B | — | — |
| 2026-05-14 | $24.52 | $24.65 | $24.33 | $24.53 | 1,470,100 | — | 1.34% | $2.69B | — | — |
| 2026-05-13 | $24.89 | $24.95 | $24.40 | $24.43 | 752,200 | — | 0.69% | $2.68B | — | — |
| 2026-05-12 | $25.26 | $25.30 | $24.85 | $25.05 | 537,200 | — | 0.49% | $2.75B | — | — |
| 2026-05-11 | $25.26 | $25.42 | $25.09 | $25.14 | 723,800 | — | 0.66% | $2.76B | — | — |
| 2026-05-08 | $25.56 | $25.69 | $25.16 | $25.17 | 488,000 | — | 0.44% | $2.76B | — | — |
| 2026-05-07 | $25.47 | $25.61 | $25.30 | $25.47 | 498,500 | — | 0.45% | $2.80B | — | — |
| 2026-05-06 | $25.28 | $25.51 | $25.28 | $25.41 | 467,800 | — | 0.43% | $2.79B | — | — |
| 2026-05-05 | $25.10 | $25.27 | $24.95 | $25.14 | 491,200 | — | 0.45% | $2.76B | — | — |
| 2026-05-04 | $25.20 | $25.38 | $24.99 | $25.08 | 671,800 | — | 0.61% | $2.75B | — | — |
| 2026-05-01 | $25.63 | $25.65 | $25.33 | $25.37 | 685,000 | — | 0.62% | $2.78B | — | — |
| 2026-04-30 | $25.39 | $25.60 | $24.76 | $25.57 | 988,000 | — | 0.90% | $2.81B | — | — |
| 2026-04-29 | $25.35 | $25.59 | $25.30 | $25.32 | 663,900 | — | 0.60% | $2.78B | — | — |
| 2026-04-28 | $25.57 | $25.59 | $25.28 | $25.52 | 643,800 | — | 0.59% | $2.80B | — | — |
| 2026-04-27 | $25.45 | $25.76 | $25.36 | $25.40 | 687,000 | — | 0.63% | $2.79B | — | — |
| 2026-04-24 | $25.08 | $25.51 | $24.94 | $25.43 | 884,800 | — | 0.81% | $2.79B | — | — |
| 2026-04-23 | $25.06 | $25.39 | $24.89 | $25.15 | 531,900 | — | 0.48% | $2.76B | — | — |
| 2026-04-22 | $25.29 | $25.36 | $24.81 | $24.92 | 571,600 | — | 0.52% | $2.73B | — | — |
| 2026-04-21 | $25.43 | $25.54 | $25.20 | $25.22 | 607,700 | — | 0.55% | $2.77B | — | — |
| 2026-04-20 | $25.66 | $25.72 | $25.34 | $25.41 | 519,200 | — | 0.47% | $2.79B | — | — |
| 2026-04-17 | $25.14 | $25.74 | $25.14 | $25.65 | 762,500 | — | 0.69% | $2.82B | — | — |
| 2026-04-16 | $24.84 | $25.26 | $24.82 | $25.12 | 694,800 | — | 0.63% | $2.76B | — | — |
| 2026-04-15 | $24.77 | $25.07 | $24.69 | $25.06 | 548,200 | — | 0.50% | $2.75B | — | — |
| 2026-04-14 | $24.84 | $25.06 | $24.70 | $24.90 | 520,400 | — | 0.47% | $2.73B | — | — |
| 2026-04-13 | $25.07 | $25.14 | $24.75 | $24.99 | 781,000 | — | 0.71% | $2.74B | — | — |
| 2026-04-10 | $25.24 | $25.38 | $24.93 | $25.14 | 858,200 | — | 0.78% | $2.76B | — | — |
| 2026-04-09 | $24.27 | $25.23 | $24.25 | $25.23 | 1,357,300 | — | 1.24% | $2.77B | — | — |
| 2026-04-08 | $24.06 | $24.43 | $23.95 | $24.39 | 2,055,200 | — | 1.87% | $2.68B | — | — |
| 2026-04-07 | $23.48 | $23.96 | $23.41 | $23.84 | 819,700 | — | 0.75% | $2.62B | — | — |
| 2026-04-06 | $23.64 | $23.94 | $23.41 | $23.44 | 612,300 | — | 0.56% | $2.57B | — | — |
| 2026-04-02 | $23.63 | $23.81 | $23.50 | $23.75 | 485,800 | — | 0.44% | $2.61B | — | — |
| 2026-04-01 | $23.62 | $23.66 | $23.51 | $23.52 | 479,000 | — | 0.44% | $2.58B | — | — |
| 2026-03-31 | $23.71 | $24.00 | $23.50 | $23.65 | 604,300 | — | 0.55% | $2.60B | $0.37 | — |
| 2026-03-30 | $23.82 | $24.16 | $23.80 | $23.91 | 503,300 | — | 0.47% | $2.59B | — | — |
| 2026-03-27 | $23.80 | $23.93 | $23.68 | $23.71 | 461,700 | — | 0.43% | $2.57B | — | — |
| 2026-03-26 | $23.96 | $24.14 | $23.80 | $23.87 | 510,000 | — | 0.47% | $2.58B | — | — |
| 2026-03-25 | $24.44 | $24.74 | $23.92 | $24.02 | 614,700 | — | 0.57% | $2.60B | — | — |
| 2026-03-24 | $24.12 | $24.16 | $23.88 | $23.90 | 588,000 | — | 0.54% | $2.59B | — | — |
| 2026-03-23 | $24.62 | $24.62 | $24.13 | $24.14 | 715,100 | — | 0.66% | $2.61B | — | — |
| 2026-03-20 | $25.24 | $25.24 | $24.21 | $24.26 | 1,741,100 | — | 1.61% | $2.62B | — | — |
| 2026-03-19 | $25.41 | $25.62 | $25.13 | $25.26 | 786,800 | — | 0.73% | $2.73B | — | — |
| 2026-03-18 | $25.58 | $25.72 | $25.34 | $25.44 | 782,400 | — | 0.72% | $2.75B | — | — |
| 2026-03-17 | $25.74 | $25.86 | $25.59 | $25.70 | 545,700 | — | 0.50% | $2.78B | — | — |
| 2026-03-16 | $25.87 | $25.91 | $25.62 | $25.63 | 416,800 | — | 0.39% | $2.77B | — | — |
| 2026-03-13 | $26.05 | $26.23 | $25.61 | $25.64 | 821,900 | — | 0.76% | $2.77B | — | — |
| 2026-03-12 | $25.39 | $25.98 | $25.30 | $25.78 | 820,500 | — | 0.76% | $2.79B | — | — |
| 2026-03-11 | $25.51 | $25.67 | $25.28 | $25.46 | 907,500 | — | 0.84% | $2.75B | — | — |
| 2026-03-10 | $25.53 | $25.74 | $25.41 | $25.60 | 753,200 | — | 0.70% | $2.77B | — | — |
| 2026-03-09 | $25.59 | $25.73 | $25.14 | $25.67 | 672,400 | — | 0.62% | $2.78B | — | — |
| 2026-03-06 | $25.45 | $25.70 | $25.24 | $25.68 | 669,800 | — | 0.62% | $2.78B | — | — |
| 2026-03-05 | $25.35 | $25.60 | $25.26 | $25.50 | 464,700 | — | 0.43% | $2.76B | — | — |
| 2026-03-04 | $25.71 | $25.71 | $25.36 | $25.54 | 456,900 | — | 0.42% | $2.76B | — | — |
| 2026-03-03 | $25.39 | $25.81 | $25.38 | $25.68 | 531,400 | — | 0.49% | $2.78B | — | — |
| 2026-03-02 | $25.46 | $25.85 | $25.30 | $25.67 | 778,100 | — | 0.72% | $2.78B | — | — |
| 2026-02-27 | $25.54 | $25.93 | $25.46 | $25.52 | 1,082,000 | — | 1.00% | $2.76B | — | — |
| 2026-02-26 | $25.68 | $25.82 | $25.51 | $25.58 | 703,100 | — | 0.65% | $2.77B | — | — |
| 2026-02-25 | $25.33 | $25.62 | $24.96 | $25.57 | 694,500 | — | 0.64% | $2.77B | — | — |
| 2026-02-24 | $25.43 | $25.57 | $25.20 | $25.41 | 649,700 | — | 0.60% | $2.75B | — | — |
| 2026-02-23 | $25.26 | $25.62 | $25.24 | $25.42 | 558,200 | — | 0.52% | $2.75B | — | — |
| 2026-02-20 | $25.14 | $25.29 | $24.90 | $25.26 | 965,900 | — | 0.89% | $2.73B | — | — |
| 2026-02-19 | $25.27 | $25.41 | $24.92 | $25.05 | 1,074,200 | — | 0.99% | $2.71B | — | — |
| 2026-02-18 | $24.86 | $25.02 | $24.53 | $24.72 | 1,229,200 | — | 1.14% | $2.67B | — | — |
| 2026-02-17 | $24.70 | $25.07 | $24.39 | $25.06 | 1,256,900 | — | 1.16% | $2.71B | — | — |
| 2026-02-13 | $24.60 | $24.80 | $24.30 | $24.37 | 1,622,000 | — | 1.50% | $2.64B | — | — |
| 2026-02-12 | $25.37 | $25.44 | $23.97 | $24.42 | 2,296,200 | — | 2.12% | $2.64B | — | — |
| 2026-02-11 | $25.33 | $25.33 | $25.15 | $25.25 | 838,900 | — | 0.78% | $2.73B | — | — |
| 2026-02-10 | $25.22 | $25.58 | $25.13 | $25.34 | 518,900 | — | 0.48% | $2.74B | — | — |
| 2026-02-09 | $25.32 | $25.37 | $25.03 | $25.24 | 380,400 | — | 0.35% | $2.73B | — | — |
| 2026-02-06 | $25.59 | $25.69 | $25.25 | $25.34 | 609,000 | — | 0.56% | $2.74B | — | — |
| 2026-02-05 | $25.02 | $25.50 | $24.79 | $25.49 | 641,900 | — | 0.59% | $2.76B | — | — |
| 2026-02-04 | $24.73 | $25.08 | $24.57 | $24.88 | 512,700 | — | 0.47% | $2.69B | — | — |
| 2026-02-03 | $24.42 | $24.73 | $24.32 | $24.51 | 793,700 | — | 0.73% | $2.65B | — | — |
| 2026-02-02 | $24.59 | $24.77 | $24.41 | $24.50 | 695,100 | — | 0.64% | $2.65B | — | — |
| 2026-01-30 | $24.23 | $24.74 | $24.00 | $24.65 | 1,103,100 | — | 1.02% | $2.67B | — | — |
| 2026-01-29 | $24.06 | $24.33 | $23.92 | $24.19 | 849,300 | — | 0.79% | $2.62B | — | — |
| 2026-01-28 | $24.34 | $24.37 | $23.85 | $23.94 | 865,400 | — | 0.80% | $2.59B | — | — |
| 2026-01-27 | $24.26 | $24.42 | $24.18 | $24.32 | 534,800 | — | 0.49% | $2.63B | — | — |
| 2026-01-26 | $24.37 | $24.52 | $24.16 | $24.32 | 686,300 | — | 0.63% | $2.63B | — | — |
| 2026-01-23 | $24.23 | $24.44 | $24.16 | $24.43 | 688,300 | — | 0.64% | $2.64B | — | — |
| 2026-01-22 | $24.58 | $24.69 | $24.26 | $24.28 | 690,400 | — | 0.64% | $2.63B | — | — |
| 2026-01-21 | $24.72 | $24.81 | $24.33 | $24.60 | 981,500 | — | 0.91% | $2.66B | — | — |
| 2026-01-20 | $24.62 | $24.81 | $24.53 | $24.71 | 865,700 | — | 0.80% | $2.67B | — | — |
| 2026-01-16 | $24.81 | $24.95 | $24.52 | $24.80 | 1,745,300 | — | 1.61% | $2.68B | — | — |
| 2026-01-15 | $24.45 | $24.97 | $24.37 | $24.91 | 1,216,800 | — | 1.12% | $2.69B | — | — |
| 2026-01-14 | $24.40 | $24.63 | $24.18 | $24.48 | 1,143,900 | — | 1.06% | $2.65B | — | — |
| 2026-01-13 | $24.31 | $24.71 | $24.22 | $24.39 | 1,167,700 | — | 1.08% | $2.64B | — | — |
| 2026-01-12 | $24.03 | $24.39 | $23.84 | $24.23 | 1,087,100 | — | 1.00% | $2.62B | — | — |
| 2026-01-09 | $23.93 | $24.18 | $23.87 | $23.96 | 1,431,800 | — | 1.32% | $2.59B | — | — |
| 2026-01-08 | $23.38 | $23.95 | $23.38 | $23.92 | 623,400 | — | 0.58% | $2.59B | — | — |
| 2026-01-07 | $23.59 | $23.72 | $23.42 | $23.50 | 843,000 | — | 0.78% | $2.54B | — | — |
| 2026-01-06 | $23.19 | $23.51 | $23.12 | $23.49 | 776,000 | — | 0.72% | $2.54B | — | — |
| 2026-01-05 | $23.16 | $23.29 | $22.92 | $23.29 | 1,100,300 | — | 1.02% | $2.52B | — | — |
| 2026-01-02 | $23.06 | $23.37 | $22.78 | $23.24 | 873,100 | — | 0.81% | $2.51B | — | — |
| 2025-12-31 | $23.27 | $23.28 | $23.00 | $23.06 | 705,000 | — | 0.65% | $2.49B | $0.37 | — |
| 2025-12-30 | $23.49 | $23.61 | $23.45 | $23.57 | 744,100 | — | 0.71% | $2.46B | — | — |
| 2025-12-29 | $23.49 | $23.61 | $23.37 | $23.48 | 864,100 | — | 0.83% | $2.45B | — | — |
| 2025-12-26 | $23.42 | $23.52 | $23.33 | $23.43 | 657,800 | — | 0.63% | $2.45B | — | — |
| 2025-12-24 | $23.38 | $23.46 | $23.27 | $23.42 | 567,800 | — | 0.54% | $2.45B | — | — |
| 2025-12-23 | $23.40 | $23.49 | $23.04 | $23.27 | 1,754,300 | — | 1.68% | $2.43B | — | — |
| 2025-12-22 | $23.15 | $23.44 | $23.13 | $23.44 | 1,079,300 | — | 1.03% | $2.45B | — | — |
| 2025-12-19 | $23.28 | $23.41 | $23.23 | $23.28 | 2,624,100 | — | 2.51% | $2.43B | — | — |
| 2025-12-18 | $23.54 | $23.66 | $23.31 | $23.36 | 892,200 | — | 0.85% | $2.44B | — | — |
| 2025-12-17 | $22.90 | $23.54 | $22.86 | $23.45 | 750,700 | — | 0.72% | $2.45B | — | — |
| 2025-12-16 | $23.38 | $23.38 | $22.95 | $22.98 | 615,400 | — | 0.59% | $2.40B | — | — |
| 2025-12-15 | $23.21 | $23.36 | $23.07 | $23.27 | 820,400 | — | 0.79% | $2.43B | — | — |
| 2025-12-12 | $23.11 | $23.33 | $22.89 | $23.06 | 1,003,700 | — | 0.96% | $2.41B | — | — |
| 2025-12-11 | $23.22 | $23.38 | $22.93 | $23.01 | 873,500 | — | 0.84% | $2.40B | — | — |
| 2025-12-10 | $22.95 | $23.18 | $22.92 | $23.10 | 1,206,500 | — | 1.15% | $2.41B | — | — |
| 2025-12-09 | $22.99 | $23.23 | $22.92 | $23.00 | 739,300 | — | 0.71% | $2.40B | — | — |
| 2025-12-08 | $23.10 | $23.20 | $22.80 | $22.89 | 747,400 | — | 0.72% | $2.39B | — | — |
| 2025-12-05 | $23.24 | $23.49 | $23.05 | $23.08 | 656,700 | — | 0.63% | $2.41B | — | — |
| 2025-12-04 | $23.56 | $23.60 | $23.25 | $23.36 | 636,200 | — | 0.61% | $2.44B | — | — |
| 2025-12-03 | $23.74 | $24.13 | $23.45 | $23.53 | 497,000 | — | 0.48% | $2.46B | — | — |
| 2025-12-02 | $23.92 | $23.95 | $23.57 | $23.60 | 547,300 | — | 0.52% | $2.47B | — | — |
| 2025-12-01 | $23.84 | $24.01 | $23.75 | $23.76 | 598,900 | — | 0.57% | $2.48B | — | — |
| 2025-11-28 | $23.94 | $24.07 | $23.90 | $24.04 | 397,300 | — | 0.38% | $2.51B | — | — |
| 2025-11-26 | $23.96 | $24.26 | $23.96 | $24.01 | 877,400 | — | 0.84% | $2.51B | — | — |
| 2025-11-25 | $23.98 | $24.34 | $23.98 | $24.03 | 568,000 | — | 0.54% | $2.51B | — | — |
| 2025-11-24 | $23.98 | $24.15 | $23.76 | $23.96 | 1,007,200 | — | 0.96% | $2.50B | — | — |
| 2025-11-21 | $23.80 | $24.16 | $23.63 | $24.01 | 967,100 | — | 0.93% | $2.51B | — | — |
| 2025-11-20 | $23.80 | $23.92 | $23.55 | $23.58 | 607,500 | — | 0.58% | $2.46B | — | — |
| 2025-11-19 | $24.00 | $24.03 | $23.69 | $23.77 | 552,200 | — | 0.53% | $2.48B | — | — |
| 2025-11-18 | $23.90 | $24.11 | $23.79 | $24.07 | 487,900 | — | 0.47% | $2.51B | — | — |
| 2025-11-17 | $24.26 | $24.30 | $23.87 | $23.90 | 916,000 | — | 0.88% | $2.50B | — | — |
| 2025-11-14 | $24.27 | $24.48 | $23.87 | $24.21 | 457,500 | — | 0.44% | $2.53B | — | — |
| 2025-11-13 | $23.82 | $24.19 | $23.82 | $24.12 | 804,300 | — | 0.77% | $2.52B | — | — |
| 2025-11-12 | $24.45 | $24.48 | $23.95 | $24.02 | 851,500 | — | 0.82% | $2.51B | — | — |
| 2025-11-11 | $24.24 | $24.57 | $24.19 | $24.53 | 568,900 | — | 0.54% | $2.56B | — | — |
| 2025-11-10 | $24.15 | $24.28 | $24.00 | $24.14 | 469,900 | — | 0.45% | $2.52B | — | — |
| 2025-11-07 | $23.90 | $24.21 | $23.77 | $24.17 | 444,700 | — | 0.43% | $2.52B | — | — |
| 2025-11-06 | $23.99 | $24.16 | $23.68 | $23.73 | 490,400 | — | 0.47% | $2.48B | — | — |
| 2025-11-05 | $23.96 | $24.12 | $23.64 | $23.97 | 524,900 | — | 0.50% | $2.50B | — | — |
| 2025-11-04 | $24.21 | $24.21 | $23.62 | $23.83 | 459,300 | — | 0.44% | $2.49B | — | — |
| 2025-11-03 | $23.56 | $24.12 | $23.28 | $24.11 | 813,300 | — | 0.78% | $2.52B | — | — |
| 2025-10-31 | $23.33 | $23.74 | $23.10 | $23.64 | 723,100 | — | 0.69% | $2.47B | — | — |
| 2025-10-30 | $23.48 | $23.64 | $23.29 | $23.54 | 745,100 | — | 0.71% | $2.46B | — | — |
| 2025-10-29 | $23.75 | $23.88 | $23.05 | $23.45 | 859,900 | — | 0.82% | $2.45B | — | — |
| 2025-10-28 | $24.21 | $24.23 | $23.80 | $23.86 | 567,400 | — | 0.54% | $2.49B | — | — |
| 2025-10-27 | $24.36 | $24.46 | $24.26 | $24.34 | 521,500 | — | 0.50% | $2.54B | — | — |
| 2025-10-24 | $24.63 | $24.67 | $24.45 | $24.47 | 379,200 | — | 0.36% | $2.56B | — | — |
| 2025-10-23 | $24.76 | $24.76 | $24.44 | $24.62 | 347,800 | — | 0.33% | $2.57B | — | — |
| 2025-10-22 | $24.76 | $24.78 | $24.51 | $24.73 | 438,100 | — | 0.42% | $2.58B | — | — |
| 2025-10-21 | $24.67 | $24.80 | $24.61 | $24.63 | 456,100 | — | 0.44% | $2.57B | — | — |
| 2025-10-20 | $24.37 | $24.71 | $24.29 | $24.70 | 493,800 | — | 0.47% | $2.58B | — | — |
| 2025-10-17 | $24.27 | $24.46 | $24.13 | $24.40 | 410,500 | — | 0.39% | $2.55B | — | — |
| 2025-10-16 | $24.29 | $24.47 | $24.14 | $24.29 | 485,600 | — | 0.46% | $2.54B | — | — |
| 2025-10-15 | $24.07 | $24.60 | $24.03 | $24.35 | 613,400 | — | 0.59% | $2.54B | — | — |
| 2025-10-14 | $23.81 | $24.12 | $23.80 | $24.09 | 450,700 | — | 0.43% | $2.52B | — | — |
| 2025-10-13 | $23.81 | $23.99 | $23.70 | $23.84 | 436,000 | — | 0.42% | $2.49B | — | — |
| 2025-10-10 | $24.09 | $24.18 | $23.84 | $23.90 | 646,700 | — | 0.62% | $2.50B | — | — |
| 2025-10-09 | $24.05 | $24.23 | $23.86 | $23.94 | 352,400 | — | 0.34% | $2.50B | — | — |
| 2025-10-08 | $24.02 | $24.10 | $23.73 | $24.05 | 687,900 | — | 0.66% | $2.51B | — | — |
| 2025-10-07 | $23.81 | $24.18 | $23.64 | $24.06 | 788,800 | — | 0.76% | $2.51B | — | — |
| 2025-10-06 | $24.10 | $24.16 | $23.73 | $23.83 | 501,600 | — | 0.48% | $2.49B | — | — |
| 2025-10-03 | $24.36 | $24.66 | $24.25 | $24.26 | 595,100 | — | 0.57% | $2.53B | — | — |
| 2025-10-02 | $24.42 | $24.51 | $24.15 | $24.35 | 646,700 | — | 0.62% | $2.54B | — | — |
| 2025-10-01 | $24.47 | $24.64 | $24.30 | $24.56 | 848,300 | — | 0.81% | $2.57B | — | — |
| 2025-09-30 | $24.06 | $24.57 | $24.01 | $24.40 | 719,100 | — | 0.69% | $2.55B | $0.35 | — |
| 2025-09-29 | $24.48 | $24.63 | $24.31 | $24.37 | 833,400 | — | 0.82% | $2.49B | — | — |
| 2025-09-26 | $24.52 | $24.67 | $24.33 | $24.45 | 1,094,500 | — | 1.07% | $2.50B | — | — |
| 2025-09-25 | $24.55 | $24.60 | $24.34 | $24.44 | 693,600 | — | 0.68% | $2.50B | — | — |
| 2025-09-24 | $24.62 | $24.77 | $24.42 | $24.43 | 559,300 | — | 0.55% | $2.50B | — | — |
| 2025-09-23 | $24.72 | $24.85 | $24.62 | $24.69 | 684,500 | — | 0.67% | $2.52B | — | — |
| 2025-09-22 | $25.32 | $25.52 | $24.65 | $24.70 | 825,300 | — | 0.81% | $2.53B | — | — |
| 2025-09-19 | $25.47 | $25.65 | $25.27 | $25.27 | 1,661,300 | — | 1.63% | $2.58B | — | — |
| 2025-09-18 | $25.22 | $25.55 | $25.20 | $25.45 | 664,200 | — | 0.65% | $2.60B | — | — |
| 2025-09-17 | $25.38 | $25.83 | $25.35 | $25.41 | 647,500 | — | 0.63% | $2.60B | — | — |
| 2025-09-16 | $25.57 | $25.74 | $25.26 | $25.37 | 1,133,800 | — | 1.11% | $2.59B | — | — |
| 2025-09-15 | $25.64 | $25.82 | $25.52 | $25.62 | 644,400 | — | 0.63% | $2.62B | — | — |
| 2025-09-12 | $25.48 | $25.55 | $25.35 | $25.45 | 540,500 | — | 0.53% | $2.60B | — | — |
| 2025-09-11 | $25.30 | $25.83 | $25.28 | $25.45 | 605,100 | — | 0.59% | $2.60B | — | — |
| 2025-09-10 | $25.96 | $26.06 | $25.67 | $25.70 | 384,100 | — | 0.38% | $2.63B | — | — |
| 2025-09-09 | $26.09 | $26.13 | $25.86 | $26.01 | 581,600 | — | 0.57% | $2.66B | — | — |
| 2025-09-08 | $25.90 | $26.12 | $25.67 | $26.11 | 728,200 | — | 0.71% | $2.67B | — | — |
| 2025-09-05 | $26.12 | $26.40 | $26.07 | $26.11 | 865,200 | — | 0.85% | $2.67B | — | — |
| 2025-09-04 | $25.92 | $26.02 | $25.71 | $26.01 | 628,400 | — | 0.61% | $2.66B | — | — |
| 2025-09-03 | $25.49 | $25.78 | $25.49 | $25.78 | 438,500 | — | 0.43% | $2.64B | — | — |
| 2025-09-02 | $25.80 | $25.88 | $25.40 | $25.63 | 524,200 | — | 0.51% | $2.62B | — | — |
| 2025-08-29 | $25.68 | $25.89 | $25.68 | $25.89 | 565,800 | — | 0.55% | $2.65B | — | — |
| 2025-08-28 | $25.92 | $25.92 | $25.46 | $25.64 | 444,800 | — | 0.44% | $2.62B | — | — |
| 2025-08-27 | $25.76 | $25.95 | $25.71 | $25.90 | 330,200 | — | 0.32% | $2.65B | — | — |
| 2025-08-26 | $25.69 | $25.82 | $25.61 | $25.71 | 519,500 | — | 0.51% | $2.63B | — | — |
| 2025-08-25 | $25.89 | $26.05 | $25.63 | $25.67 | 297,900 | — | 0.29% | $2.62B | — | — |
| 2025-08-22 | $25.97 | $26.24 | $25.93 | $26.05 | 464,300 | — | 0.45% | $2.66B | — | — |
| 2025-08-21 | $25.83 | $26.05 | $25.73 | $25.78 | 294,500 | — | 0.29% | $2.64B | — | — |
| 2025-08-20 | $25.70 | $26.09 | $25.70 | $25.91 | 483,800 | — | 0.47% | $2.65B | — | — |
| 2025-08-19 | $25.21 | $25.66 | $25.21 | $25.66 | 442,400 | — | 0.43% | $2.62B | — | — |
| 2025-08-18 | $25.45 | $25.54 | $25.14 | $25.15 | 355,700 | — | 0.35% | $2.57B | — | — |
| 2025-08-15 | $25.47 | $25.51 | $25.30 | $25.43 | 440,600 | — | 0.43% | $2.60B | — | — |
| 2025-08-14 | $25.32 | $25.42 | $25.17 | $25.38 | 611,400 | — | 0.60% | $2.59B | — | — |
| 2025-08-13 | $25.54 | $25.54 | $25.31 | $25.47 | 418,400 | — | 0.41% | $2.60B | — | — |
| 2025-08-12 | $25.39 | $25.45 | $25.16 | $25.39 | 590,600 | — | 0.58% | $2.60B | — | — |
| 2025-08-11 | $25.66 | $25.69 | $25.28 | $25.29 | 526,900 | — | 0.52% | $2.59B | — | — |
| 2025-08-08 | $25.92 | $26.05 | $25.67 | $25.69 | 441,300 | — | 0.43% | $2.63B | — | — |
| 2025-08-07 | $25.59 | $25.92 | $25.46 | $25.91 | 473,400 | — | 0.46% | $2.65B | — | — |
| 2025-08-06 | $25.63 | $25.78 | $25.51 | $25.53 | 743,300 | — | 0.73% | $2.61B | — | — |
| 2025-08-05 | $25.54 | $25.72 | $25.37 | $25.55 | 882,300 | — | 0.86% | $2.61B | — | — |
| 2025-08-04 | $25.55 | $25.84 | $25.35 | $25.68 | 776,100 | — | 0.76% | $2.63B | — | — |
| 2025-08-01 | $25.59 | $25.84 | $25.34 | $25.49 | 919,500 | — | 0.90% | $2.61B | — | — |
| 2025-07-31 | $25.43 | $25.67 | $25.17 | $25.24 | 758,100 | — | 0.74% | $2.58B | — | — |
| 2025-07-30 | $26.31 | $26.44 | $25.66 | $25.68 | 1,037,800 | — | 1.02% | $2.63B | — | — |
| 2025-07-29 | $26.28 | $26.48 | $26.09 | $26.48 | 570,800 | — | 0.56% | $2.71B | — | — |
| 2025-07-28 | $26.42 | $26.52 | $26.05 | $26.14 | 654,100 | — | 0.64% | $2.67B | — | — |
| 2025-07-25 | $26.55 | $26.56 | $26.22 | $26.49 | 382,900 | — | 0.37% | $2.71B | — | — |
| 2025-07-24 | $26.56 | $26.86 | $26.51 | $26.57 | 452,600 | — | 0.44% | $2.72B | — | — |
| 2025-07-23 | $26.83 | $26.96 | $26.56 | $26.69 | 678,500 | — | 0.66% | $2.73B | — | — |
| 2025-07-22 | $26.20 | $26.92 | $26.20 | $26.89 | 568,900 | — | 0.56% | $2.75B | — | — |
| 2025-07-21 | $26.50 | $26.64 | $26.27 | $26.36 | 674,900 | — | 0.66% | $2.69B | — | — |
| 2025-07-18 | $26.28 | $26.48 | $26.21 | $26.34 | 559,600 | — | 0.55% | $2.69B | — | — |
| 2025-07-17 | $26.26 | $26.53 | $26.12 | $26.28 | 747,300 | — | 0.73% | $2.69B | — | — |
| 2025-07-16 | $26.32 | $26.68 | $26.30 | $26.35 | 535,700 | — | 0.52% | $2.69B | — | — |
| 2025-07-15 | $26.85 | $26.96 | $26.24 | $26.25 | 495,600 | — | 0.48% | $2.68B | — | — |
| 2025-07-14 | $26.56 | $26.94 | $26.56 | $26.94 | 493,900 | — | 0.48% | $2.75B | — | — |
| 2025-07-11 | $26.42 | $26.74 | $26.31 | $26.58 | 598,900 | — | 0.59% | $2.72B | — | — |
| 2025-07-10 | $26.54 | $26.88 | $26.54 | $26.60 | 501,300 | — | 0.49% | $2.72B | — | — |
| 2025-07-09 | $26.75 | $26.86 | $26.59 | $26.60 | 485,900 | — | 0.48% | $2.72B | — | — |
| 2025-07-08 | $26.89 | $26.92 | $26.63 | $26.77 | 535,900 | — | 0.52% | $2.74B | — | — |
| 2025-07-07 | $27.08 | $27.40 | $26.88 | $26.98 | 599,700 | — | 0.59% | $2.76B | — | — |
| 2025-07-03 | $27.02 | $27.22 | $26.93 | $27.18 | 243,000 | — | 0.24% | $2.78B | — | — |
| 2025-07-02 | $27.01 | $27.24 | $26.75 | $27.11 | 666,600 | — | 0.65% | $2.77B | — | — |
| 2025-07-01 | $27.01 | $27.47 | $26.90 | $27.17 | 575,200 | — | 0.56% | $2.78B | — | — |
| 2025-06-30 | $26.83 | $27.14 | $26.54 | $26.91 | 924,300 | — | 0.90% | $2.75B | $0.35 | — |
| 2025-06-27 | $27.26 | $27.44 | $27.06 | $27.10 | 1,487,800 | — | — | — | — | — |
| 2025-06-26 | $27.01 | $27.33 | $26.90 | $27.30 | 738,300 | — | — | — | — | — |
| 2025-06-25 | $27.48 | $27.48 | $26.91 | $26.94 | 526,300 | — | — | — | — | — |
| 2025-06-24 | $27.75 | $27.79 | $27.57 | $27.58 | 441,100 | — | — | — | — | — |
| 2025-06-23 | $27.43 | $27.90 | $27.41 | $27.85 | 607,000 | — | — | — | — | — |
| 2025-06-20 | $27.41 | $27.85 | $27.27 | $27.32 | 1,529,400 | — | — | — | — | — |
| 2025-06-18 | $27.33 | $27.44 | $26.97 | $27.32 | 3,767,800 | — | — | — | — | — |
| 2025-06-17 | $27.15 | $27.41 | $27.10 | $27.40 | 801,300 | — | — | — | — | — |
| 2025-06-16 | $27.54 | $27.80 | $27.25 | $27.29 | 578,300 | — | — | — | — | — |
| 2025-06-13 | $27.45 | $27.56 | $27.20 | $27.39 | 448,900 | — | — | — | — | — |
| 2025-06-12 | $27.61 | $27.69 | $27.32 | $27.68 | 429,000 | — | — | — | — | — |
| 2025-06-11 | $27.74 | $27.89 | $27.46 | $27.54 | 377,400 | — | — | — | — | — |
| 2025-06-10 | $27.79 | $28.11 | $27.41 | $27.64 | 519,900 | — | — | — | — | — |
| 2025-06-09 | $27.38 | $28.06 | $27.33 | $27.80 | 515,400 | — | — | — | — | — |
| 2025-06-06 | $27.35 | $27.48 | $27.24 | $27.39 | 357,100 | — | — | — | — | — |
| 2025-06-05 | $27.48 | $27.48 | $27.10 | $27.17 | 397,400 | — | — | — | — | — |
| 2025-06-04 | $27.37 | $27.53 | $27.20 | $27.41 | 569,000 | — | — | — | — | — |
| 2025-06-03 | $27.47 | $27.60 | $27.27 | $27.39 | 478,700 | — | — | — | — | — |
| 2025-06-02 | $27.46 | $27.66 | $27.23 | $27.58 | 404,400 | — | — | — | — | — |
| 2025-05-30 | $27.41 | $27.72 | $27.32 | $27.61 | 600,800 | — | — | — | — | — |
| 2025-05-29 | $27.16 | $27.46 | $27.07 | $27.41 | 307,400 | — | — | — | — | — |
| 2025-05-28 | $27.23 | $27.23 | $26.93 | $27.19 | 482,500 | — | — | — | — | — |
| 2025-05-27 | $27.16 | $27.40 | $27.03 | $27.28 | 693,000 | — | — | — | — | — |
| 2025-05-23 | $27.07 | $27.11 | $26.71 | $27.08 | 526,800 | — | — | — | — | — |
| 2025-05-22 | $27.19 | $27.19 | $26.94 | $27.00 | 645,100 | — | — | — | — | — |
| 2025-05-21 | $27.44 | $27.60 | $27.23 | $27.31 | 507,200 | — | — | — | — | — |
| 2025-05-20 | $27.48 | $27.62 | $27.47 | $27.55 | 407,100 | — | — | — | — | — |
| 2025-05-19 | $27.41 | $27.63 | $27.39 | $27.61 | 290,700 | — | — | — | — | — |
| 2025-05-16 | $27.43 | $27.60 | $27.25 | $27.57 | 612,500 | — | — | — | — | — |
| 2025-05-15 | $26.93 | $27.49 | $26.81 | $27.35 | 420,100 | — | — | — | — | — |
| 2025-05-14 | $26.83 | $26.83 | $26.33 | $26.74 | 442,100 | — | — | — | — | — |
| 2025-05-13 | $27.31 | $27.37 | $26.76 | $26.88 | 526,800 | — | — | — | — | — |
| 2025-05-12 | $27.81 | $27.88 | $27.18 | $27.33 | 525,200 | — | — | — | — | — |
| 2025-05-09 | $27.57 | $27.83 | $27.56 | $27.75 | 469,100 | — | — | — | — | — |
| 2025-05-08 | $27.82 | $27.98 | $27.48 | $27.58 | 380,000 | — | — | — | — | — |
| 2025-05-07 | $27.92 | $28.14 | $27.68 | $27.76 | 880,000 | — | — | — | — | — |
| 2025-05-06 | $27.72 | $28.01 | $27.51 | $27.89 | 638,000 | — | — | — | — | — |
| 2025-05-05 | $27.82 | $27.93 | $27.56 | $27.72 | 444,600 | — | — | — | — | — |
| 2025-05-02 | $28.00 | $28.35 | $27.68 | $27.89 | 496,200 | — | — | — | — | — |
| 2025-05-01 | $28.34 | $28.98 | $27.70 | $27.89 | 797,100 | — | — | — | — | — |
| 2025-04-30 | $27.88 | $28.05 | $27.52 | $27.95 | 693,200 | — | — | — | — | — |
| 2025-04-29 | $27.86 | $28.10 | $27.78 | $27.85 | 509,700 | — | — | — | — | — |
| 2025-04-28 | $27.66 | $27.92 | $27.32 | $27.88 | 576,800 | — | — | — | — | — |
| 2025-04-25 | $27.79 | $27.81 | $27.38 | $27.71 | 499,500 | — | — | — | — | — |
| 2025-04-24 | $28.31 | $28.39 | $27.77 | $27.86 | 526,000 | — | — | — | — | — |
| 2025-04-23 | $28.75 | $28.84 | $28.15 | $28.40 | 680,500 | — | — | — | — | — |
| 2025-04-22 | $28.45 | $28.91 | $28.45 | $28.67 | 523,000 | — | — | — | — | — |
| 2025-04-21 | $28.13 | $28.41 | $27.96 | $28.33 | 789,500 | — | — | — | — | — |
| 2025-04-17 | $27.77 | $28.40 | $27.77 | $28.24 | 539,900 | — | — | — | — | — |
| 2025-04-16 | $27.87 | $28.05 | $27.66 | $27.79 | 621,800 | — | — | — | — | — |
| 2025-04-15 | $27.52 | $27.79 | $27.52 | $27.74 | 636,400 | — | — | — | — | — |
| 2025-04-14 | $27.15 | $27.80 | $27.13 | $27.49 | 820,600 | — | — | — | — | — |
| 2025-04-11 | $26.54 | $27.29 | $26.28 | $27.11 | 779,900 | — | — | — | — | — |
| 2025-04-10 | $26.72 | $27.49 | $26.01 | $26.68 | 1,194,700 | — | — | — | — | — |
| 2025-04-09 | $25.65 | $27.20 | $25.01 | $26.90 | 1,170,400 | — | — | — | — | — |
| 2025-04-08 | $27.18 | $27.34 | $25.68 | $26.06 | 1,807,600 | — | — | — | — | — |
| 2025-04-07 | $26.69 | $27.85 | $26.28 | $26.80 | 1,513,000 | — | — | — | — | — |
| 2025-04-04 | $28.09 | $28.69 | $27.60 | $27.69 | 1,864,500 | — | — | — | — | — |
| 2025-04-03 | $28.27 | $28.75 | $28.05 | $28.38 | 1,733,600 | — | — | — | — | — |
| 2025-04-02 | $28.61 | $28.76 | $28.35 | $28.46 | 715,500 | — | — | — | — | — |
| 2025-04-01 | $28.71 | $28.84 | $28.38 | $28.70 | 504,600 | — | — | — | — | — |
| 2025-03-31 | $28.43 | $28.97 | $28.21 | $28.70 | 1,260,600 | — | — | — | $0.35 | — |
| 2025-03-28 | $28.56 | $28.64 | $28.23 | $28.58 | 420,300 | — | — | — | — | — |
| 2025-03-27 | $28.77 | $28.89 | $28.45 | $28.47 | 517,300 | — | — | — | — | — |
| 2025-03-26 | $28.39 | $28.76 | $28.38 | $28.69 | 611,100 | — | — | — | — | — |
| 2025-03-25 | $28.45 | $28.62 | $28.15 | $28.35 | 647,700 | — | — | — | — | — |
| 2025-03-24 | $28.23 | $28.54 | $28.19 | $28.48 | 833,400 | — | — | — | — | — |
| 2025-03-21 | $28.32 | $28.35 | $27.96 | $28.11 | 1,906,500 | — | — | — | — | — |
| 2025-03-20 | $28.05 | $28.65 | $27.89 | $28.52 | 887,200 | — | — | — | — | — |
| 2025-03-19 | $28.11 | $28.28 | $27.70 | $28.10 | 1,291,700 | — | — | — | — | — |
| 2025-03-18 | $28.20 | $28.34 | $27.83 | $28.07 | 1,133,900 | — | — | — | — | — |
| 2025-03-17 | $28.00 | $28.51 | $28.00 | $28.22 | 1,156,700 | — | — | — | — | — |
| 2025-03-14 | $27.64 | $27.99 | $27.35 | $27.99 | 837,800 | — | — | — | — | — |
| 2025-03-13 | $27.82 | $28.18 | $27.44 | $27.51 | 781,300 | — | — | — | — | — |
| 2025-03-12 | $27.95 | $28.01 | $27.50 | $27.68 | 1,852,500 | — | — | — | — | — |
| 2025-03-11 | $29.17 | $29.19 | $28.06 | $28.15 | 1,564,300 | — | — | — | — | — |
| 2025-03-10 | $29.40 | $29.81 | $28.83 | $28.99 | 1,227,500 | — | — | — | — | — |
| 2025-03-07 | $28.74 | $29.46 | $28.74 | $29.31 | 778,400 | — | — | — | — | — |
| 2025-03-06 | $28.80 | $28.87 | $28.29 | $28.80 | 710,000 | — | — | — | — | — |
| 2025-03-05 | $28.52 | $29.12 | $28.52 | $28.96 | 757,700 | — | — | — | — | — |
| 2025-03-04 | $29.07 | $29.33 | $28.59 | $28.60 | 1,168,900 | — | — | — | — | — |
| 2025-03-03 | $28.69 | $29.08 | $28.69 | $29.02 | 991,800 | — | — | — | — | — |
| 2025-02-28 | $28.68 | $28.93 | $28.47 | $28.75 | 1,522,700 | — | — | — | — | — |
| 2025-02-27 | $28.44 | $28.63 | $28.26 | $28.50 | 1,299,700 | — | — | — | — | — |
| 2025-02-26 | $28.63 | $28.84 | $28.30 | $28.44 | 736,800 | — | — | — | — | — |
| 2025-02-25 | $28.35 | $28.85 | $28.27 | $28.64 | 747,500 | — | — | — | — | — |
| 2025-02-24 | $27.98 | $28.35 | $27.78 | $28.26 | 1,320,700 | — | — | — | — | — |
| 2025-02-21 | $27.91 | $28.13 | $27.75 | $27.97 | 807,900 | — | — | — | — | — |
| 2025-02-20 | $27.54 | $27.95 | $27.43 | $27.71 | 760,100 | — | — | — | — | — |
| 2025-02-19 | $27.50 | $27.92 | $27.34 | $27.70 | 685,400 | — | — | — | — | — |
| 2025-02-18 | $27.61 | $28.04 | $27.61 | $27.80 | 762,600 | — | — | — | — | — |
| 2025-02-14 | $28.39 | $28.47 | $27.72 | $27.76 | 492,700 | — | — | — | — | — |
| 2025-02-13 | $28.08 | $28.52 | $27.46 | $28.41 | 607,500 | — | — | — | — | — |
| 2025-02-12 | $27.54 | $27.83 | $27.45 | $27.75 | 639,900 | — | — | — | — | — |
| 2025-02-11 | $27.67 | $27.98 | $27.64 | $27.95 | 313,700 | — | — | — | — | — |
| 2025-02-10 | $27.88 | $27.91 | $27.59 | $27.79 | 301,500 | — | — | — | — | — |
| 2025-02-07 | $27.91 | $27.95 | $27.62 | $27.91 | 263,700 | — | — | — | — | — |
| 2025-02-06 | $28.06 | $28.06 | $27.77 | $28.01 | 280,900 | — | — | — | — | — |
| 2025-02-05 | $27.91 | $28.00 | $27.76 | $27.99 | 331,500 | — | — | — | — | — |
| 2025-02-04 | $27.69 | $27.76 | $27.42 | $27.67 | 336,500 | — | — | — | — | — |
| 2025-02-03 | $27.23 | $27.94 | $27.10 | $27.84 | 430,500 | — | — | — | — | — |
| 2025-01-31 | $27.58 | $27.76 | $27.19 | $27.43 | 461,400 | — | — | — | — | — |
| 2025-01-30 | $27.76 | $27.96 | $27.42 | $27.67 | 342,800 | — | — | — | — | — |
| 2025-01-29 | $27.67 | $27.92 | $27.33 | $27.42 | 526,000 | — | — | — | — | — |
| 2025-01-28 | $28.08 | $28.36 | $27.76 | $27.80 | 300,200 | — | — | — | — | — |
| 2025-01-27 | $27.80 | $28.39 | $27.17 | $28.24 | 667,300 | — | — | — | — | — |
| 2025-01-24 | $27.29 | $27.73 | $27.29 | $27.64 | 261,200 | — | — | — | — | — |
| 2025-01-23 | $27.38 | $27.58 | $27.08 | $27.42 | 420,200 | — | — | — | — | — |
| 2025-01-22 | $27.94 | $27.94 | $27.42 | $27.48 | 420,600 | — | — | — | — | — |
| 2025-01-21 | $27.64 | $28.07 | $27.60 | $28.00 | 363,300 | — | — | — | — | — |
| 2025-01-17 | $27.84 | $27.93 | $27.54 | $27.56 | 521,300 | — | — | — | — | — |
| 2025-01-16 | $27.22 | $27.84 | $27.18 | $27.73 | 677,600 | — | — | — | — | — |
| 2025-01-15 | $27.53 | $27.60 | $27.05 | $27.13 | 485,500 | — | — | — | — | — |
| 2025-01-14 | $26.78 | $27.21 | $26.78 | $27.00 | 569,300 | — | — | — | — | — |
| 2025-01-13 | $26.27 | $26.82 | $26.18 | $26.78 | 642,100 | — | — | — | — | — |
| 2025-01-10 | $26.49 | $26.50 | $26.07 | $26.26 | 653,900 | — | — | — | — | — |
| 2025-01-08 | $26.65 | $26.89 | $26.45 | $26.89 | 405,000 | — | — | — | — | — |
| 2025-01-07 | $27.22 | $27.33 | $26.43 | $26.76 | 495,600 | — | — | — | — | — |
| 2025-01-06 | $27.08 | $27.28 | $26.85 | $27.09 | 466,200 | — | — | — | — | — |
| 2025-01-03 | $26.88 | $27.34 | $26.80 | $27.16 | 524,600 | — | — | — | — | — |
| 2025-01-02 | $27.07 | $27.24 | $26.64 | $26.81 | 841,500 | — | — | — | — | — |
| 2024-12-31 | $27.35 | $27.37 | $27.04 | $27.14 | 1,784,800 | — | — | — | $0.35 | — |
| 2024-12-30 | $27.44 | $27.55 | $27.12 | $27.49 | 513,300 | — | — | — | — | — |
| 2024-12-27 | $27.61 | $27.93 | $27.36 | $27.45 | 711,000 | — | — | — | — | — |
| 2024-12-26 | $27.48 | $27.87 | $27.48 | $27.78 | 409,600 | — | — | — | — | — |
| 2024-12-24 | $27.07 | $27.65 | $26.99 | $27.65 | 329,000 | — | — | — | — | — |
| 2024-12-23 | $27.29 | $27.29 | $26.71 | $27.17 | 601,000 | — | — | — | — | — |
| 2024-12-20 | $26.58 | $27.35 | $26.58 | $27.16 | 3,228,900 | — | — | — | — | — |
| 2024-12-19 | $27.20 | $27.40 | $26.73 | $26.74 | 599,800 | — | — | — | — | — |
| 2024-12-18 | $28.16 | $28.48 | $27.09 | $27.11 | 555,000 | — | — | — | — | — |
| 2024-12-17 | $28.23 | $28.45 | $27.92 | $28.11 | 835,800 | — | — | — | — | — |
| 2024-12-16 | $28.68 | $28.81 | $28.48 | $28.50 | 1,389,000 | — | — | — | — | — |
| 2024-12-13 | $28.85 | $28.94 | $28.58 | $28.73 | 843,800 | — | — | — | — | — |
| 2024-12-12 | $28.95 | $29.19 | $28.81 | $28.91 | 458,600 | — | — | — | — | — |
| 2024-12-11 | $29.27 | $29.41 | $28.79 | $28.93 | 614,300 | — | — | — | — | — |
| 2024-12-10 | $29.25 | $29.38 | $28.91 | $29.30 | 305,000 | — | — | — | — | — |
| 2024-12-09 | $29.26 | $29.46 | $29.14 | $29.24 | 359,000 | — | — | — | — | — |
| 2024-12-06 | $29.48 | $29.48 | $28.96 | $29.17 | 339,400 | — | — | — | — | — |
| 2024-12-05 | $29.05 | $29.32 | $28.98 | $29.27 | 428,300 | — | — | — | — | — |
| 2024-12-04 | $28.85 | $29.21 | $28.64 | $29.16 | 438,400 | — | — | — | — | — |
| 2024-12-03 | $29.01 | $29.07 | $28.49 | $28.83 | 396,900 | — | — | — | — | — |
| 2024-12-02 | $29.71 | $29.71 | $28.93 | $28.94 | 562,000 | — | — | — | — | — |
| 2024-11-29 | $29.80 | $30.12 | $29.69 | $29.71 | 475,500 | — | — | — | — | — |
| 2024-11-27 | $29.60 | $29.98 | $29.54 | $29.54 | 488,300 | — | — | — | — | — |
| 2024-11-26 | $29.27 | $29.55 | $29.08 | $29.43 | 593,900 | — | — | — | — | — |
| 2024-11-25 | $29.31 | $29.68 | $29.31 | $29.40 | 682,700 | — | — | — | — | — |
| 2024-11-22 | $29.38 | $29.54 | $29.11 | $29.25 | 427,100 | — | — | — | — | — |
| 2024-11-21 | $29.04 | $29.44 | $28.90 | $29.17 | 413,300 | — | — | — | — | — |
| 2024-11-20 | $28.85 | $28.98 | $28.56 | $28.96 | 385,900 | — | — | — | — | — |
| 2024-11-19 | $28.76 | $29.13 | $28.59 | $29.10 | 673,600 | — | — | — | — | — |
| 2024-11-18 | $28.11 | $28.76 | $27.97 | $28.76 | 754,300 | — | — | — | — | — |
| 2024-11-15 | $28.07 | $28.30 | $27.88 | $28.22 | 676,700 | — | — | — | — | — |
| 2024-11-14 | $28.11 | $28.18 | $27.73 | $27.92 | 1,090,900 | — | — | — | — | — |
| 2024-11-13 | $28.15 | $28.33 | $27.76 | $27.90 | 712,000 | — | — | — | — | — |
| 2024-11-12 | $27.94 | $28.30 | $27.82 | $27.93 | 1,110,700 | — | — | — | — | — |
| 2024-11-11 | $28.02 | $28.19 | $27.89 | $27.97 | 492,800 | — | — | — | — | — |
| 2024-11-08 | $27.94 | $28.19 | $27.91 | $28.05 | 1,068,300 | — | — | — | — | — |
| 2024-11-07 | $27.65 | $28.06 | $27.43 | $27.81 | 707,800 | — | — | — | — | — |
| 2024-11-06 | $28.33 | $28.38 | $27.14 | $27.52 | 886,400 | — | — | — | — | — |
| 2024-11-05 | $27.54 | $27.91 | $27.52 | $27.87 | 451,500 | — | — | — | — | — |
| 2024-11-04 | $27.46 | $28.06 | $27.46 | $27.72 | 476,600 | — | — | — | — | — |
| 2024-11-01 | $27.69 | $27.91 | $27.37 | $27.37 | 513,300 | — | — | — | — | — |
| 2024-10-31 | $28.95 | $29.00 | $27.52 | $27.56 | 863,700 | — | — | — | — | — |
| 2024-10-30 | $27.98 | $28.29 | $27.83 | $27.88 | 641,200 | — | — | — | — | — |
| 2024-10-29 | $28.18 | $28.38 | $28.02 | $28.08 | 460,900 | — | — | — | — | — |
| 2024-10-28 | $28.43 | $28.63 | $28.28 | $28.34 | 317,400 | — | — | — | — | — |
| 2024-10-25 | $29.16 | $29.16 | $28.22 | $28.24 | 385,700 | — | — | — | — | — |
| 2024-10-24 | $29.26 | $29.39 | $29.00 | $29.09 | 416,200 | — | — | — | — | — |
| 2024-10-23 | $29.03 | $29.44 | $29.03 | $29.31 | 377,200 | — | — | — | — | — |
| 2024-10-22 | $29.26 | $29.43 | $29.15 | $29.16 | 302,900 | — | — | — | — | — |
| 2024-10-21 | $29.79 | $29.79 | $29.17 | $29.19 | 240,800 | — | — | — | — | — |
| 2024-10-18 | $29.51 | $29.77 | $29.46 | $29.73 | 231,500 | — | — | — | — | — |
| 2024-10-17 | $29.59 | $29.63 | $29.36 | $29.45 | 275,200 | — | — | — | — | — |
| 2024-10-16 | $29.36 | $29.79 | $29.30 | $29.70 | 243,500 | — | — | — | — | — |
| 2024-10-15 | $28.96 | $29.52 | $28.90 | $29.22 | 359,100 | — | — | — | — | — |
| 2024-10-14 | $28.63 | $28.86 | $28.53 | $28.80 | 354,500 | — | — | — | — | — |
| 2024-10-11 | $28.68 | $28.93 | $28.59 | $28.65 | 415,800 | — | — | — | — | — |
| 2024-10-10 | $28.46 | $28.66 | $28.24 | $28.64 | 494,300 | — | — | — | — | — |
| 2024-10-09 | $28.39 | $28.63 | $28.36 | $28.62 | 422,400 | — | — | — | — | — |
| 2024-10-08 | $28.66 | $28.66 | $28.41 | $28.52 | 380,900 | — | — | — | — | — |
| 2024-10-07 | $28.53 | $28.64 | $28.39 | $28.55 | 330,000 | — | — | — | — | — |
| 2024-10-04 | $28.77 | $28.78 | $28.34 | $28.61 | 313,400 | — | — | — | — | — |
| 2024-10-03 | $28.97 | $29.03 | $28.74 | $28.87 | 330,300 | — | — | — | — | — |
| 2024-10-02 | $29.14 | $29.21 | $28.88 | $29.02 | 473,300 | — | — | — | — | — |
| 2024-10-01 | $29.43 | $29.48 | $29.14 | $29.32 | 508,800 | — | — | — | — | — |
| 2024-09-30 | $29.26 | $29.51 | $29.14 | $29.31 | 692,600 | — | — | — | $0.34 | — |
| 2024-09-27 | $29.71 | $29.80 | $29.38 | $29.57 | 389,800 | — | — | — | — | — |
| 2024-09-26 | $29.65 | $29.67 | $29.27 | $29.45 | 512,600 | — | — | — | — | — |
| 2024-09-25 | $29.80 | $29.95 | $29.44 | $29.56 | 554,000 | — | — | — | — | — |
| 2024-09-24 | $29.79 | $30.04 | $29.71 | $29.71 | 380,200 | — | — | — | — | — |
| 2024-09-23 | $29.94 | $30.20 | $29.81 | $29.91 | 442,200 | — | — | — | — | — |
| 2024-09-20 | $29.72 | $30.09 | $29.63 | $29.79 | 2,308,500 | — | — | — | — | — |
| 2024-09-19 | $30.88 | $30.88 | $29.61 | $29.98 | 1,307,200 | — | — | — | — | — |
| 2024-09-18 | $30.60 | $30.93 | $30.18 | $30.62 | 835,500 | — | — | — | — | — |
| 2024-09-17 | $30.60 | $30.72 | $30.43 | $30.50 | 653,300 | — | — | — | — | — |
| 2024-09-16 | $30.58 | $30.62 | $30.29 | $30.48 | 367,100 | — | — | — | — | — |
| 2024-09-13 | $30.00 | $30.44 | $29.71 | $30.40 | 358,600 | — | — | — | — | — |
| 2024-09-12 | $29.62 | $29.78 | $29.54 | $29.78 | 334,600 | — | — | — | — | — |
| 2024-09-11 | $29.36 | $29.74 | $29.18 | $29.62 | 364,200 | — | — | — | — | — |
| 2024-09-10 | $29.66 | $29.86 | $29.46 | $29.58 | 742,700 | — | — | — | — | — |
| 2024-09-09 | $29.02 | $29.70 | $28.92 | $29.58 | 673,500 | — | — | — | — | — |
| 2024-09-06 | $28.84 | $29.26 | $28.70 | $29.17 | 784,100 | — | — | — | — | — |
| 2024-09-05 | $29.08 | $29.30 | $28.75 | $28.80 | 988,200 | — | — | — | — | — |
| 2024-09-04 | $28.48 | $28.95 | $28.43 | $28.93 | 606,000 | — | — | — | — | — |
| 2024-09-03 | $28.20 | $28.58 | $28.14 | $28.40 | 508,300 | — | — | — | — | — |
| 2024-08-30 | $28.18 | $28.35 | $28.07 | $28.35 | 398,700 | — | — | — | — | — |
| 2024-08-29 | $28.03 | $28.31 | $27.85 | $28.07 | 1,100,600 | — | — | — | — | — |
| 2024-08-28 | $27.87 | $28.16 | $27.65 | $27.97 | 921,100 | — | — | — | — | — |
| 2024-08-27 | $27.68 | $27.86 | $27.52 | $27.82 | 867,900 | — | — | — | — | — |
| 2024-08-26 | $27.66 | $27.82 | $27.58 | $27.71 | 1,248,900 | — | — | — | — | — |
| 2024-08-23 | $27.01 | $27.66 | $27.01 | $27.49 | 967,700 | — | — | — | — | — |
| 2024-08-22 | $27.07 | $27.12 | $26.93 | $26.95 | 549,000 | — | — | — | — | — |
| 2024-08-21 | $27.00 | $27.20 | $26.90 | $27.05 | 549,700 | — | — | — | — | — |
| 2024-08-20 | $27.01 | $27.06 | $26.84 | $26.89 | 374,100 | — | — | — | — | — |
| 2024-08-19 | $26.85 | $27.15 | $26.76 | $27.05 | 641,100 | — | — | — | — | — |
| 2024-08-16 | $27.13 | $27.28 | $26.79 | $26.84 | 273,700 | — | — | — | — | — |
| 2024-08-15 | $27.33 | $27.45 | $27.00 | $27.12 | 758,700 | — | — | — | — | — |
| 2024-08-14 | $27.10 | $27.25 | $26.93 | $27.10 | 672,200 | — | — | — | — | — |
| 2024-08-13 | $27.02 | $27.21 | $26.78 | $27.02 | 415,200 | — | — | — | — | — |
| 2024-08-12 | $26.82 | $26.87 | $26.49 | $26.82 | 336,100 | — | — | — | — | — |
| 2024-08-09 | $26.79 | $27.06 | $26.75 | $26.96 | 377,200 | — | — | — | — | — |
| 2024-08-08 | $26.80 | $27.05 | $26.71 | $26.82 | 319,500 | — | — | — | — | — |
| 2024-08-07 | $27.30 | $27.32 | $26.69 | $26.77 | 589,200 | — | — | — | — | — |
| 2024-08-06 | $26.94 | $27.42 | $26.82 | $27.22 | 698,200 | — | — | — | — | — |
| 2024-08-05 | $26.74 | $27.48 | $26.66 | $27.05 | 1,257,100 | — | — | — | — | — |
| 2024-08-02 | $26.27 | $27.63 | $26.27 | $27.43 | 801,400 | — | — | — | — | — |
| 2024-08-01 | $27.71 | $27.71 | $26.43 | $27.26 | 659,600 | — | — | — | — | — |
| 2024-07-31 | $27.53 | $27.63 | $27.13 | $27.14 | 633,500 | — | — | — | — | — |
| 2024-07-30 | $27.30 | $27.60 | $27.11 | $27.59 | 459,000 | — | — | — | — | — |
| 2024-07-29 | $27.64 | $27.64 | $27.24 | $27.30 | 331,900 | — | — | — | — | — |
| 2024-07-26 | $27.23 | $27.60 | $27.08 | $27.50 | 283,500 | — | — | — | — | — |
| 2024-07-25 | $26.93 | $27.39 | $26.82 | $27.01 | 666,700 | — | — | — | — | — |
| 2024-07-24 | $27.16 | $27.47 | $26.74 | $26.78 | 659,400 | — | — | — | — | — |
| 2024-07-23 | $27.05 | $27.40 | $26.88 | $27.13 | 456,900 | — | — | — | — | — |
| 2024-07-22 | $26.87 | $27.15 | $26.66 | $27.02 | 333,500 | — | — | — | — | — |
| 2024-07-19 | $27.12 | $27.17 | $26.67 | $26.85 | 321,500 | — | — | — | — | — |
| 2024-07-18 | $26.90 | $27.57 | $26.90 | $27.03 | 374,300 | — | — | — | — | — |
| 2024-07-17 | $26.56 | $27.23 | $26.56 | $27.07 | 459,400 | — | — | — | — | — |
| 2024-07-16 | $26.23 | $26.61 | $26.23 | $26.60 | 568,100 | — | — | — | — | — |
| 2024-07-15 | $25.99 | $26.25 | $25.89 | $26.01 | 452,100 | — | — | — | — | — |
| 2024-07-12 | $25.97 | $26.22 | $25.60 | $25.80 | 800,000 | — | — | — | — | — |
| 2024-07-11 | $25.72 | $26.15 | $25.63 | $25.75 | 549,800 | — | — | — | — | — |
| 2024-07-10 | $24.91 | $25.24 | $24.76 | $25.20 | 354,600 | — | — | — | — | — |
| 2024-07-09 | $24.55 | $24.91 | $24.42 | $24.73 | 724,100 | — | — | — | — | — |
| 2024-07-08 | $24.74 | $24.97 | $24.60 | $24.61 | 340,600 | — | — | — | — | — |
| 2024-07-05 | $24.72 | $24.82 | $24.55 | $24.76 | 246,000 | — | — | — | — | — |
| 2024-07-03 | $24.68 | $24.96 | $24.57 | $24.66 | 200,100 | — | — | — | — | — |
| 2024-07-02 | $24.57 | $24.78 | $24.55 | $24.66 | 312,500 | — | — | — | — | — |
| 2024-07-01 | $24.62 | $24.62 | $24.22 | $24.44 | 323,000 | — | — | — | — | — |
| 2024-06-28 | $24.47 | $24.68 | $24.29 | $24.67 | 1,498,300 | — | — | — | $0.34 | — |
| 2024-06-27 | $24.53 | $24.68 | $24.43 | $24.60 | 438,400 | — | — | — | — | — |
| 2024-06-26 | $24.14 | $24.48 | $24.14 | $24.47 | 384,200 | — | — | — | — | — |
| 2024-06-25 | $24.53 | $24.60 | $24.29 | $24.30 | 418,700 | — | — | — | — | — |
| 2024-06-24 | $24.49 | $24.86 | $24.49 | $24.55 | 305,100 | — | — | — | — | — |
| 2024-06-21 | $24.50 | $24.53 | $24.17 | $24.53 | 1,066,800 | — | — | — | — | — |
| 2024-06-20 | $24.25 | $24.47 | $24.15 | $24.44 | 299,700 | — | — | — | — | — |
| 2024-06-18 | $24.44 | $24.71 | $24.38 | $24.40 | 443,500 | — | — | — | — | — |
| 2024-06-17 | $24.29 | $24.55 | $24.22 | $24.40 | 451,400 | — | — | — | — | — |
| 2024-06-14 | $24.18 | $24.47 | $24.16 | $24.38 | 303,100 | — | — | — | — | — |
| 2024-06-13 | $24.19 | $24.36 | $24.11 | $24.35 | 298,500 | — | — | — | — | — |
| 2024-06-12 | $24.62 | $24.80 | $24.13 | $24.29 | 290,200 | — | — | — | — | — |
| 2024-06-11 | $23.99 | $24.20 | $23.88 | $24.04 | 356,100 | — | — | — | — | — |
| 2024-06-10 | $23.98 | $24.11 | $23.76 | $23.89 | 303,100 | — | — | — | — | — |
| 2024-06-07 | $24.33 | $24.46 | $24.14 | $24.16 | 283,500 | — | — | — | — | — |
| 2024-06-06 | $24.55 | $24.75 | $24.50 | $24.70 | 218,300 | — | — | — | — | — |
| 2024-06-05 | $24.95 | $25.03 | $24.67 | $24.75 | 173,900 | — | — | — | — | — |
| 2024-06-04 | $24.76 | $25.02 | $24.76 | $24.93 | 273,300 | — | — | — | — | — |
| 2024-06-03 | $24.56 | $24.88 | $24.50 | $24.81 | 285,400 | — | — | — | — | — |
| 2024-05-31 | $24.20 | $24.48 | $24.11 | $24.41 | 497,400 | — | — | — | — | — |
| 2024-05-30 | $24.00 | $24.14 | $23.93 | $24.11 | 389,400 | — | — | — | — | — |
| 2024-05-29 | $23.76 | $23.90 | $23.70 | $23.76 | 301,500 | — | — | — | — | — |
| 2024-05-28 | $24.22 | $24.32 | $23.84 | $23.91 | 286,300 | — | — | — | — | — |
| 2024-05-24 | $24.24 | $24.24 | $24.02 | $24.11 | 206,000 | — | — | — | — | — |
| 2024-05-23 | $24.48 | $24.51 | $23.95 | $24.05 | 474,900 | — | — | — | — | — |
| 2024-05-22 | $24.84 | $24.88 | $24.50 | $24.60 | 244,000 | — | — | — | — | — |
| 2024-05-21 | $24.81 | $25.04 | $24.78 | $24.84 | 277,400 | — | — | — | — | — |
| 2024-05-20 | $24.97 | $25.19 | $24.84 | $24.87 | 256,700 | — | — | — | — | — |
| 2024-05-17 | $25.03 | $25.12 | $24.80 | $25.05 | 440,500 | — | — | — | — | — |
| 2024-05-16 | $25.21 | $25.21 | $24.89 | $25.00 | 314,600 | — | — | — | — | — |
| 2024-05-15 | $25.26 | $25.44 | $25.09 | $25.19 | 432,900 | — | — | — | — | — |
| 2024-05-14 | $24.83 | $24.97 | $24.73 | $24.95 | 320,500 | — | — | — | — | — |
| 2024-05-13 | $24.72 | $24.73 | $24.48 | $24.64 | 332,300 | — | — | — | — | — |
| 2024-05-10 | $24.21 | $24.60 | $24.19 | $24.56 | 392,700 | — | — | — | — | — |
| 2024-05-09 | $24.18 | $24.31 | $24.04 | $24.23 | 276,500 | — | — | — | — | — |
| 2024-05-08 | $24.03 | $24.11 | $23.83 | $24.06 | 258,000 | — | — | — | — | — |
| 2024-05-07 | $24.09 | $24.28 | $24.00 | $24.09 | 349,300 | — | — | — | — | — |
| 2024-05-06 | $24.23 | $24.23 | $23.84 | $23.97 | 301,800 | — | — | — | — | — |
| 2024-05-03 | $24.43 | $24.56 | $24.00 | $24.14 | 349,800 | — | — | — | — | — |
| 2024-05-02 | $24.17 | $24.91 | $23.25 | $24.09 | 818,300 | — | — | — | — | — |
| 2024-05-01 | $23.42 | $23.96 | $23.42 | $23.56 | 305,200 | — | — | — | — | — |
| 2024-04-30 | $23.53 | $23.75 | $23.41 | $23.45 | 495,800 | — | — | — | — | — |
| 2024-04-29 | $23.57 | $23.89 | $23.57 | $23.69 | 323,100 | — | — | — | — | — |
| 2024-04-26 | $23.59 | $23.77 | $23.38 | $23.44 | 292,600 | — | — | — | — | — |
| 2024-04-25 | $23.44 | $23.59 | $23.31 | $23.48 | 289,100 | — | — | — | — | — |
| 2024-04-24 | $23.49 | $23.62 | $23.32 | $23.61 | 297,100 | — | — | — | — | — |
| 2024-04-23 | $23.27 | $23.76 | $23.27 | $23.65 | 329,400 | — | — | — | — | — |
| 2024-04-22 | $23.05 | $23.43 | $22.89 | $23.28 | 431,600 | — | — | — | — | — |
| 2024-04-19 | $22.71 | $23.05 | $22.71 | $23.03 | 441,200 | — | — | — | — | — |
| 2024-04-18 | $22.68 | $22.88 | $22.54 | $22.66 | 819,200 | — | — | — | — | — |
| 2024-04-17 | $22.72 | $22.87 | $22.38 | $22.57 | 693,500 | — | — | — | — | — |
| 2024-04-16 | $23.18 | $23.42 | $22.65 | $22.74 | 1,420,200 | — | — | — | — | — |
| 2024-04-15 | $23.36 | $23.45 | $22.97 | $23.25 | 985,000 | — | — | — | — | — |
| 2024-04-12 | $23.46 | $23.62 | $23.27 | $23.34 | 561,700 | — | — | — | — | — |
| 2024-04-11 | $23.40 | $23.74 | $23.27 | $23.52 | 445,200 | — | — | — | — | — |
| 2024-04-10 | $23.60 | $23.68 | $22.96 | $23.32 | 500,600 | — | — | — | — | — |
| 2024-04-09 | $23.85 | $24.30 | $23.85 | $24.29 | 214,500 | — | — | — | — | — |
| 2024-04-08 | $23.65 | $23.85 | $23.65 | $23.77 | 250,200 | — | — | — | — | — |
| 2024-04-05 | $23.38 | $23.69 | $23.23 | $23.62 | 364,700 | — | — | — | — | — |
| 2024-04-04 | $23.76 | $23.84 | $23.36 | $23.50 | 424,600 | — | — | — | — | — |
| 2024-04-03 | $23.63 | $23.74 | $23.38 | $23.52 | 467,200 | — | — | — | — | — |
| 2024-04-02 | $24.16 | $24.28 | $23.62 | $23.76 | 481,300 | — | — | — | — | — |
| 2024-04-01 | $24.52 | $24.52 | $24.10 | $24.41 | 286,400 | — | — | — | — | — |
| 2024-03-28 | $24.33 | $24.51 | $24.33 | $24.47 | 472,000 | — | — | — | — | — |
| 2024-03-27 | $24.01 | $24.28 | $23.93 | $24.26 | 380,200 | — | — | — | $0.34 | — |
| 2024-03-26 | $23.94 | $24.13 | $23.86 | $24.09 | 340,200 | — | — | — | — | — |
| 2024-03-25 | $24.16 | $24.24 | $23.89 | $23.91 | 527,900 | — | — | — | — | — |
| 2024-03-22 | $24.64 | $24.64 | $24.09 | $24.12 | 590,500 | — | — | — | — | — |
| 2024-03-21 | $24.57 | $24.77 | $24.30 | $24.52 | 593,400 | — | — | — | — | — |
| 2024-03-20 | $24.37 | $24.60 | $24.28 | $24.45 | 405,600 | — | — | — | — | — |
| 2024-03-19 | $24.50 | $24.73 | $24.33 | $24.46 | 275,200 | — | — | — | — | — |
| 2024-03-18 | $24.43 | $24.71 | $24.27 | $24.48 | 637,100 | — | — | — | — | — |
| 2024-03-15 | $23.69 | $24.68 | $23.69 | $24.55 | 1,741,900 | — | — | — | — | — |
| 2024-03-14 | $23.88 | $23.89 | $23.41 | $23.76 | 669,100 | — | — | — | — | — |
| 2024-03-13 | $24.14 | $24.38 | $23.91 | $23.96 | 405,600 | — | — | — | — | — |
| 2024-03-12 | $24.31 | $24.31 | $24.00 | $24.23 | 286,200 | — | — | — | — | — |
| 2024-03-11 | $24.21 | $24.52 | $24.10 | $24.38 | 272,200 | — | — | — | — | — |
| 2024-03-08 | $24.15 | $24.45 | $24.02 | $24.28 | 288,700 | — | — | — | — | — |
| 2024-03-07 | $24.06 | $24.35 | $23.96 | $24.12 | 277,300 | — | — | — | — | — |
| 2024-03-06 | $24.39 | $24.39 | $24.12 | $24.19 | 355,400 | — | — | — | — | — |
| 2024-03-05 | $25.25 | $25.27 | $24.13 | $24.18 | 1,115,500 | — | — | — | — | — |
| 2024-03-04 | $24.63 | $25.32 | $24.63 | $25.31 | 902,500 | — | — | — | — | — |
| 2024-03-01 | $24.14 | $24.68 | $23.82 | $24.67 | 1,220,600 | — | — | — | — | — |
| 2024-02-29 | $23.88 | $24.20 | $23.68 | $24.18 | 957,600 | — | — | — | — | — |
| 2024-02-28 | $23.23 | $23.65 | $23.14 | $23.58 | 334,600 | — | — | — | — | — |
| 2024-02-27 | $23.50 | $23.63 | $23.27 | $23.36 | 342,000 | — | — | — | — | — |
| 2024-02-26 | $23.51 | $23.65 | $23.28 | $23.35 | 345,700 | — | — | — | — | — |
| 2024-02-23 | $23.83 | $23.93 | $23.61 | $23.64 | 256,700 | — | — | — | — | — |
| 2024-02-22 | $23.74 | $23.76 | $23.42 | $23.74 | 462,400 | — | — | — | — | — |
| 2024-02-21 | $23.87 | $23.96 | $23.68 | $23.85 | 322,300 | — | — | — | — | — |
| 2024-02-20 | $23.54 | $23.88 | $23.45 | $23.78 | 572,000 | — | — | — | — | — |
| 2024-02-16 | $23.17 | $23.71 | $23.12 | $23.55 | 484,900 | — | — | — | — | — |
| 2024-02-15 | $23.31 | $24.12 | $23.17 | $23.51 | 773,900 | — | — | — | — | — |
| 2024-02-14 | $23.12 | $23.14 | $22.84 | $22.96 | 460,700 | — | — | — | — | — |
| 2024-02-13 | $22.53 | $22.95 | $22.46 | $22.92 | 721,200 | — | — | — | — | — |
| 2024-02-12 | $23.18 | $23.32 | $23.11 | $23.13 | 380,700 | — | — | — | — | — |
| 2024-02-09 | $22.95 | $23.12 | $22.64 | $23.10 | 388,300 | — | — | — | — | — |
| 2024-02-08 | $22.84 | $23.11 | $22.74 | $22.94 | 335,600 | — | — | — | — | — |
| 2024-02-07 | $23.12 | $23.12 | $22.83 | $22.89 | 349,400 | — | — | — | — | — |
| 2024-02-06 | $22.84 | $23.26 | $22.77 | $23.11 | 465,900 | — | — | — | — | — |
| 2024-02-05 | $23.09 | $23.20 | $22.87 | $22.95 | 512,200 | — | — | — | — | — |
| 2024-02-02 | $23.70 | $23.72 | $23.30 | $23.48 | 513,200 | — | — | — | — | — |
| 2024-02-01 | $23.39 | $24.06 | $23.25 | $24.02 | 673,900 | — | — | — | — | — |
| 2024-01-31 | $23.85 | $23.92 | $23.40 | $23.41 | 550,100 | — | — | — | — | — |
| 2024-01-30 | $23.88 | $24.02 | $23.62 | $23.70 | 256,400 | — | — | — | — | — |
| 2024-01-29 | $23.62 | $24.00 | $23.37 | $23.98 | 459,600 | — | — | — | — | — |
| 2024-01-26 | $23.87 | $23.96 | $23.59 | $23.66 | 366,500 | — | — | — | — | — |
| 2024-01-25 | $23.82 | $23.85 | $23.59 | $23.75 | 347,000 | — | — | — | — | — |
| 2024-01-24 | $24.37 | $24.37 | $23.44 | $23.48 | 571,200 | — | — | — | — | — |
| 2024-01-23 | $24.47 | $24.62 | $24.00 | $24.09 | 374,400 | — | — | — | — | — |
| 2024-01-22 | $24.29 | $24.66 | $24.23 | $24.29 | 565,100 | — | — | — | — | — |
| 2024-01-19 | $24.08 | $24.34 | $23.79 | $24.14 | 522,600 | — | — | — | — | — |
| 2024-01-18 | $24.26 | $24.26 | $23.84 | $24.03 | 418,900 | — | — | — | — | — |
| 2024-01-17 | $24.33 | $24.57 | $23.92 | $24.23 | 534,600 | — | — | — | — | — |
| 2024-01-16 | $25.00 | $25.08 | $24.53 | $24.62 | 585,300 | — | — | — | — | — |
| 2024-01-12 | $25.49 | $25.64 | $25.03 | $25.18 | 336,500 | — | — | — | — | — |
| 2024-01-11 | $25.13 | $25.25 | $24.93 | $25.20 | 541,900 | — | — | — | — | — |
| 2024-01-10 | $25.33 | $25.46 | $25.15 | $25.22 | 444,000 | — | — | — | — | — |
| 2024-01-09 | $25.04 | $25.54 | $25.00 | $25.34 | 677,500 | — | — | — | — | — |
| 2024-01-08 | $25.07 | $25.43 | $25.00 | $25.33 | 498,100 | — | — | — | — | — |
| 2024-01-05 | $24.86 | $25.18 | $24.84 | $25.02 | 397,900 | — | — | — | — | — |
| 2024-01-04 | $24.97 | $25.17 | $24.75 | $25.04 | 589,000 | — | — | — | — | — |
| 2024-01-03 | $25.49 | $25.49 | $24.91 | $24.97 | 552,900 | — | — | — | — | — |
| 2024-01-02 | $25.25 | $25.83 | $25.22 | $25.59 | 598,200 | — | — | — | — | — |
| 2023-12-29 | $25.39 | $25.46 | $25.25 | $25.30 | 606,300 | — | — | — | — | — |
| 2023-12-28 | $25.24 | $25.62 | $25.11 | $25.51 | 521,400 | — | — | — | $0.34 | — |
| 2023-12-27 | $25.69 | $25.81 | $25.53 | $25.71 | 419,600 | — | — | — | — | — |
| 2023-12-26 | $25.41 | $25.76 | $25.33 | $25.61 | 619,400 | — | — | — | — | — |
| 2023-12-22 | $25.29 | $25.50 | $25.11 | $25.33 | 969,500 | — | — | — | — | — |
| 2023-12-21 | $25.30 | $25.41 | $25.06 | $25.20 | 668,500 | — | — | — | — | — |
| 2023-12-20 | $25.07 | $25.69 | $25.06 | $25.18 | 796,900 | — | — | — | — | — |
| 2023-12-19 | $25.03 | $25.27 | $24.97 | $24.98 | 724,200 | — | — | — | — | — |
| 2023-12-18 | $25.06 | $25.10 | $24.64 | $24.91 | 1,211,300 | — | — | — | — | — |
| 2023-12-15 | $25.11 | $25.42 | $24.94 | $24.98 | 2,011,400 | — | — | — | — | — |
| 2023-12-14 | $25.40 | $25.60 | $25.17 | $25.33 | 849,900 | — | — | — | — | — |
| 2023-12-13 | $24.24 | $25.18 | $24.11 | $25.00 | 801,500 | — | — | — | — | — |
| 2023-12-12 | $24.44 | $24.50 | $24.20 | $24.28 | 428,900 | — | — | — | — | — |
| 2023-12-11 | $24.14 | $24.38 | $23.87 | $24.34 | 1,410,400 | — | — | — | — | — |
| 2023-12-08 | $25.04 | $25.40 | $24.18 | $24.22 | 1,333,200 | — | — | — | — | — |
| 2023-12-07 | $24.79 | $25.20 | $24.71 | $25.15 | 1,194,300 | — | — | — | — | — |
| 2023-12-06 | $24.53 | $24.83 | $24.30 | $24.80 | 2,180,900 | — | — | — | — | — |
| 2023-12-05 | $24.41 | $24.46 | $24.24 | $24.36 | 796,800 | — | — | — | — | — |
| 2023-12-04 | $23.74 | $24.49 | $23.74 | $24.42 | 862,400 | — | — | — | — | — |
| 2023-12-01 | $22.96 | $23.84 | $22.96 | $23.78 | 623,100 | — | — | — | — | — |
| 2023-11-30 | $22.83 | $23.01 | $22.73 | $22.99 | 766,600 | — | — | — | — | — |
| 2023-11-29 | $23.25 | $23.41 | $22.82 | $22.85 | 554,700 | — | — | — | — | — |
| 2023-11-28 | $22.91 | $23.24 | $22.78 | $23.08 | 292,900 | — | — | — | — | — |
| 2023-11-27 | $22.95 | $23.06 | $22.82 | $22.95 | 302,600 | — | — | — | — | — |
| 2023-11-24 | $22.78 | $23.03 | $22.72 | $22.95 | 136,800 | — | — | — | — | — |
| 2023-11-22 | $22.94 | $23.00 | $22.76 | $22.83 | 218,200 | — | — | — | — | — |
| 2023-11-21 | $22.68 | $22.87 | $22.63 | $22.75 | 251,200 | — | — | — | — | — |
| 2023-11-20 | $22.61 | $22.82 | $22.44 | $22.82 | 301,600 | — | — | — | — | — |
| 2023-11-17 | $22.81 | $22.81 | $22.56 | $22.61 | 456,200 | — | — | — | — | — |
| 2023-11-16 | $22.71 | $22.78 | $22.56 | $22.63 | 363,100 | — | — | — | — | — |
| 2023-11-15 | $22.91 | $22.98 | $22.68 | $22.73 | 390,400 | — | — | — | — | — |
| 2023-11-14 | $22.46 | $23.06 | $22.46 | $22.95 | 548,200 | — | — | — | — | — |
| 2023-11-13 | $21.82 | $21.89 | $21.60 | $21.81 | 260,300 | — | — | — | — | — |
| 2023-11-10 | $21.89 | $21.90 | $21.67 | $21.87 | 378,700 | — | — | — | — | — |
| 2023-11-09 | $22.17 | $22.18 | $21.72 | $21.83 | 792,600 | — | — | — | — | — |
| 2023-11-08 | $21.74 | $22.07 | $21.70 | $22.03 | 367,800 | — | — | — | — | — |
| 2023-11-07 | $22.21 | $22.50 | $21.68 | $21.76 | 461,700 | — | — | — | — | — |
| 2023-11-06 | $22.16 | $22.16 | $21.77 | $22.07 | 625,300 | — | — | — | — | — |
| 2023-11-03 | $22.81 | $22.83 | $22.30 | $22.32 | 747,400 | — | — | — | — | — |
| 2023-11-02 | $21.72 | $22.36 | $21.46 | $22.33 | 1,078,300 | — | — | — | — | — |
| 2023-11-01 | $21.28 | $21.93 | $21.25 | $21.93 | 1,038,100 | — | — | — | — | — |
| 2023-10-31 | $20.95 | $21.31 | $20.89 | $21.30 | 1,015,500 | — | — | — | — | — |
| 2023-10-30 | $20.76 | $20.86 | $20.51 | $20.80 | 932,400 | — | — | — | — | — |
| 2023-10-27 | $20.93 | $21.06 | $20.53 | $20.61 | 644,700 | — | — | — | — | — |
| 2023-10-26 | $20.81 | $21.08 | $20.77 | $20.96 | 596,900 | — | — | — | — | — |
| 2023-10-25 | $20.89 | $20.94 | $20.64 | $20.65 | 609,100 | — | — | — | — | — |
| 2023-10-24 | $20.87 | $21.02 | $20.84 | $21.00 | 380,800 | — | — | — | — | — |
| 2023-10-23 | $20.85 | $20.97 | $20.65 | $20.78 | 809,300 | — | — | — | — | — |
| 2023-10-20 | $21.21 | $21.37 | $20.97 | $21.00 | 704,300 | — | — | — | — | — |
| 2023-10-19 | $21.40 | $21.59 | $21.10 | $21.12 | 1,115,700 | — | — | — | — | — |
| 2023-10-18 | $21.79 | $21.88 | $21.52 | $21.53 | 799,500 | — | — | — | — | — |
| 2023-10-17 | $21.62 | $22.20 | $21.62 | $21.91 | 596,900 | — | — | — | — | — |
| 2023-10-16 | $21.72 | $21.94 | $21.37 | $21.76 | 687,500 | — | — | — | — | — |
| 2023-10-13 | $21.88 | $22.09 | $21.35 | $21.55 | 1,140,600 | — | — | — | — | — |
| 2023-10-12 | $22.41 | $22.41 | $21.79 | $21.79 | 568,400 | — | — | — | — | — |
| 2023-10-11 | $22.28 | $22.45 | $22.17 | $22.42 | 473,600 | — | — | — | — | — |
| 2023-10-10 | $22.12 | $22.41 | $21.99 | $22.15 | 749,700 | — | — | — | — | — |
| 2023-10-09 | $21.79 | $22.33 | $21.79 | $22.16 | 420,800 | — | — | — | — | — |
| 2023-10-06 | $21.80 | $22.03 | $21.59 | $21.91 | 761,300 | — | — | — | — | — |
| 2023-10-05 | $22.00 | $22.25 | $21.99 | $22.01 | 686,500 | — | — | — | — | — |
| 2023-10-04 | $22.00 | $22.13 | $21.80 | $22.12 | 913,400 | — | — | — | — | — |
| 2023-10-03 | $21.93 | $22.05 | $21.74 | $21.90 | 821,000 | — | — | — | — | — |
| 2023-10-02 | $22.20 | $22.35 | $21.88 | $22.05 | 812,400 | — | — | — | — | — |
| 2023-09-29 | $22.23 | $22.40 | $21.91 | $22.19 | 638,700 | — | — | — | — | — |
| 2023-09-28 | $21.88 | $22.13 | $21.77 | $22.03 | 947,900 | — | — | — | $0.34 | — |
| 2023-09-27 | $22.64 | $22.67 | $22.08 | $22.12 | 642,900 | — | — | — | — | — |
| 2023-09-26 | $22.94 | $23.00 | $22.45 | $22.55 | 698,600 | — | — | — | — | — |
| 2023-09-25 | $23.22 | $23.27 | $22.93 | $23.13 | 526,700 | — | — | — | — | — |
| 2023-09-22 | $23.51 | $23.68 | $23.27 | $23.32 | 443,800 | — | — | — | — | — |
| 2023-09-21 | $24.15 | $24.28 | $23.54 | $23.56 | 939,600 | — | — | — | — | — |
| 2023-09-20 | $24.34 | $24.63 | $24.12 | $24.13 | 471,500 | — | — | — | — | — |
| 2023-09-19 | $24.13 | $24.29 | $23.97 | $24.17 | 241,700 | — | — | — | — | — |
| 2023-09-18 | $24.32 | $24.32 | $24.04 | $24.16 | 409,800 | — | — | — | — | — |
| 2023-09-15 | $24.58 | $24.60 | $24.22 | $24.25 | 914,300 | — | — | — | — | — |
| 2023-09-14 | $24.53 | $24.75 | $24.53 | $24.64 | 381,600 | — | — | — | — | — |
| 2023-09-13 | $24.58 | $24.60 | $24.28 | $24.32 | 270,800 | — | — | — | — | — |
| 2023-09-12 | $24.55 | $24.71 | $24.31 | $24.61 | 236,800 | — | — | — | — | — |
| 2023-09-11 | $24.72 | $24.80 | $24.42 | $24.68 | 282,000 | — | — | — | — | — |
| 2023-09-08 | $24.58 | $24.68 | $24.41 | $24.65 | 298,300 | — | — | — | — | — |
| 2023-09-07 | $24.39 | $24.63 | $24.38 | $24.51 | 379,300 | — | — | — | — | — |
| 2023-09-06 | $24.58 | $24.70 | $24.34 | $24.41 | 342,100 | — | — | — | — | — |
| 2023-09-05 | $24.96 | $25.02 | $24.44 | $24.50 | 386,500 | — | — | — | — | — |
| 2023-09-01 | $25.23 | $25.36 | $25.01 | $25.11 | 218,900 | — | — | — | — | — |
| 2023-08-31 | $25.25 | $25.27 | $25.07 | $25.16 | 337,000 | — | — | — | — | — |
| 2023-08-30 | $25.14 | $25.33 | $25.13 | $25.24 | 250,700 | — | — | — | — | — |
| 2023-08-29 | $25.01 | $25.14 | $24.97 | $25.11 | 220,900 | — | — | — | — | — |
| 2023-08-28 | $24.77 | $25.12 | $24.77 | $25.05 | 362,600 | — | — | — | — | — |
| 2023-08-25 | $24.85 | $24.95 | $24.71 | $24.72 | 158,300 | — | — | — | — | — |
| 2023-08-24 | $25.10 | $25.34 | $24.72 | $24.77 | 277,600 | — | — | — | — | — |
| 2023-08-23 | $24.87 | $25.14 | $24.72 | $25.13 | 325,300 | — | — | — | — | — |
| 2023-08-22 | $24.61 | $24.75 | $24.49 | $24.71 | 194,800 | — | — | — | — | — |
| 2023-08-21 | $24.84 | $24.88 | $24.39 | $24.53 | 247,500 | — | — | — | — | — |
| 2023-08-18 | $24.69 | $25.01 | $24.69 | $24.84 | 298,200 | — | — | — | — | — |
| 2023-08-17 | $24.95 | $25.19 | $24.83 | $24.83 | 435,000 | — | — | — | — | — |
| 2023-08-16 | $25.25 | $25.38 | $24.92 | $24.92 | 334,700 | — | — | — | — | — |
| 2023-08-15 | $25.40 | $25.53 | $25.20 | $25.20 | 410,500 | — | — | — | — | — |
| 2023-08-14 | $25.90 | $25.93 | $25.53 | $25.56 | 473,200 | — | — | — | — | — |
| 2023-08-11 | $25.88 | $26.00 | $25.79 | $25.95 | 321,600 | — | — | — | — | — |
| 2023-08-10 | $25.95 | $26.06 | $25.73 | $25.92 | 372,500 | — | — | — | — | — |
| 2023-08-09 | $25.75 | $26.09 | $25.62 | $25.89 | 844,300 | — | — | — | — | — |
| 2023-08-08 | $25.81 | $25.92 | $25.58 | $25.80 | 341,900 | — | — | — | — | — |
| 2023-08-07 | $25.63 | $26.09 | $25.51 | $26.02 | 701,400 | — | — | — | — | — |
| 2023-08-04 | $25.40 | $25.80 | $25.40 | $25.59 | 618,100 | — | — | — | — | — |
| 2023-08-03 | $25.44 | $25.59 | $25.15 | $25.43 | 404,100 | — | — | — | — | — |
| 2023-08-02 | $26.04 | $26.11 | $25.12 | $25.44 | 658,300 | — | — | — | — | — |
| 2023-08-01 | $26.22 | $26.34 | $25.96 | $26.11 | 432,400 | — | — | — | — | — |
| 2023-07-31 | $26.20 | $26.33 | $26.09 | $26.30 | 1,242,900 | — | — | — | — | — |
| 2023-07-28 | $26.93 | $26.98 | $26.15 | $26.19 | 266,600 | — | — | — | — | — |
| 2023-07-27 | $27.50 | $27.60 | $26.71 | $26.77 | 345,400 | — | — | — | — | — |
| 2023-07-26 | $27.25 | $27.56 | $27.21 | $27.53 | 739,700 | — | — | — | — | — |
| 2023-07-25 | $27.32 | $27.50 | $27.20 | $27.22 | 668,500 | — | — | — | — | — |
| 2023-07-24 | $27.03 | $27.46 | $26.99 | $27.42 | 1,096,000 | — | — | — | — | — |
| 2023-07-21 | $26.97 | $27.04 | $26.79 | $27.00 | 456,400 | — | — | — | — | — |
| 2023-07-20 | $26.63 | $26.88 | $26.40 | $26.82 | 239,000 | — | — | — | — | — |
| 2023-07-19 | $26.54 | $26.73 | $26.47 | $26.58 | 496,900 | — | — | — | — | — |
| 2023-07-18 | $26.35 | $26.55 | $26.13 | $26.38 | 712,700 | — | — | — | — | — |
| 2023-07-17 | $25.88 | $26.29 | $25.77 | $26.26 | 486,100 | — | — | — | — | — |
| 2023-07-14 | $25.81 | $26.01 | $25.73 | $25.97 | 258,900 | — | — | — | — | — |
| 2023-07-13 | $25.94 | $26.04 | $25.74 | $25.91 | 354,000 | — | — | — | — | — |
| 2023-07-12 | $26.09 | $26.34 | $25.90 | $26.04 | 924,700 | — | — | — | — | — |
| 2023-07-11 | $25.42 | $25.85 | $25.41 | $25.82 | 662,200 | — | — | — | — | — |
| 2023-07-10 | $25.34 | $25.45 | $25.23 | $25.38 | 348,000 | — | — | — | — | — |
| 2023-07-07 | $25.27 | $25.50 | $25.19 | $25.34 | 794,000 | — | — | — | — | — |
| 2023-07-06 | $25.34 | $25.60 | $24.98 | $25.37 | 494,200 | — | — | — | — | — |
| 2023-07-05 | $25.56 | $25.75 | $25.31 | $25.57 | 576,000 | — | — | — | — | — |
| 2023-07-03 | $25.36 | $25.75 | $25.33 | $25.63 | 171,400 | — | — | — | — | — |
| 2023-06-30 | $25.66 | $25.66 | $25.00 | $25.40 | 1,048,800 | — | — | — | — | — |
| 2023-06-29 | $25.24 | $25.61 | $25.24 | $25.48 | 1,037,500 | — | — | — | $0.34 | — |
| 2023-06-28 | $25.76 | $25.80 | $25.41 | $25.69 | 636,700 | — | — | — | — | — |
| 2023-06-27 | $25.56 | $25.79 | $25.47 | $25.68 | 376,600 | — | — | — | — | — |
| 2023-06-26 | $24.96 | $25.52 | $24.95 | $25.51 | 503,800 | — | — | — | — | — |
| 2023-06-23 | $25.36 | $25.42 | $24.78 | $24.96 | 1,166,100 | — | — | — | — | — |
| 2023-06-22 | $25.60 | $25.72 | $25.24 | $25.43 | 535,800 | — | — | — | — | — |
| 2023-06-21 | $25.75 | $25.75 | $25.18 | $25.53 | 581,300 | — | — | — | — | — |
| 2023-06-20 | $26.54 | $26.54 | $25.85 | $25.86 | 695,100 | — | — | — | — | — |
| 2023-06-16 | $26.44 | $26.60 | $26.26 | $26.59 | 1,511,500 | — | — | — | — | — |
| 2023-06-15 | $26.41 | $26.46 | $26.18 | $26.38 | 750,400 | — | — | — | — | — |
| 2023-06-14 | $26.45 | $26.61 | $26.23 | $26.36 | 440,700 | — | — | — | — | — |
| 2023-06-13 | $26.32 | $26.54 | $26.27 | $26.42 | 858,000 | — | — | — | — | — |
| 2023-06-12 | $26.30 | $26.41 | $26.18 | $26.35 | 526,800 | — | — | — | — | — |
| 2023-06-09 | $26.29 | $26.47 | $26.11 | $26.33 | 614,700 | — | — | — | — | — |
| 2023-06-08 | $26.64 | $26.70 | $26.33 | $26.36 | 553,600 | — | — | — | — | — |
| 2023-06-07 | $26.22 | $26.80 | $26.22 | $26.66 | 660,700 | — | — | — | — | — |
| 2023-06-06 | $25.91 | $26.22 | $25.88 | $26.13 | 431,600 | — | — | — | — | — |
| 2023-06-05 | $26.07 | $26.25 | $25.78 | $26.00 | 314,500 | — | — | — | — | — |
| 2023-06-02 | $26.02 | $26.35 | $25.90 | $26.25 | 461,000 | — | — | — | — | — |
| 2023-06-01 | $25.77 | $25.85 | $25.54 | $25.78 | 530,200 | — | — | — | — | — |
| 2023-05-31 | $25.54 | $25.85 | $25.48 | $25.70 | 741,000 | — | — | — | — | — |
| 2023-05-30 | $25.60 | $25.77 | $25.46 | $25.50 | 324,800 | — | — | — | — | — |
| 2023-05-26 | $25.44 | $25.62 | $25.26 | $25.59 | 213,200 | — | — | — | — | — |
| 2023-05-25 | $25.76 | $25.76 | $25.36 | $25.43 | 325,000 | — | — | — | — | — |
| 2023-05-24 | $25.87 | $25.95 | $25.60 | $25.75 | 764,300 | — | — | — | — | — |
| 2023-05-23 | $25.72 | $26.12 | $25.55 | $25.86 | 353,700 | — | — | — | — | — |
| 2023-05-22 | $25.67 | $26.06 | $25.61 | $25.81 | 202,500 | — | — | — | — | — |
| 2023-05-19 | $26.01 | $26.15 | $25.61 | $25.70 | 644,700 | — | — | — | — | — |
| 2023-05-18 | $25.80 | $25.87 | $25.60 | $25.80 | 262,900 | — | — | — | — | — |
| 2023-05-17 | $25.65 | $25.94 | $25.60 | $25.85 | 716,900 | — | — | — | — | — |
| 2023-05-16 | $25.86 | $25.92 | $25.51 | $25.54 | 416,700 | — | — | — | — | — |
| 2023-05-15 | $25.91 | $26.19 | $25.84 | $25.92 | 337,400 | — | — | — | — | — |
| 2023-05-12 | $25.88 | $26.01 | $25.66 | $25.85 | 204,900 | — | — | — | — | — |
| 2023-05-11 | $25.78 | $25.89 | $25.61 | $25.86 | 376,100 | — | — | — | — | — |
| 2023-05-10 | $26.04 | $26.12 | $25.71 | $25.98 | 471,100 | — | — | — | — | — |
| 2023-05-09 | $25.99 | $25.99 | $25.68 | $25.79 | 208,500 | — | — | — | — | — |
| 2023-05-08 | $26.09 | $26.30 | $25.98 | $26.04 | 228,500 | — | — | — | — | — |
| 2023-05-05 | $26.15 | $26.30 | $25.83 | $26.15 | 401,200 | — | — | — | — | — |
| 2023-05-04 | $25.28 | $25.93 | $25.14 | $25.88 | 355,500 | — | — | — | — | — |
| 2023-05-03 | $25.13 | $25.81 | $25.11 | $25.41 | 551,900 | — | — | — | — | — |
| 2023-05-02 | $25.00 | $25.18 | $24.40 | $25.01 | 533,700 | — | — | — | — | — |
| 2023-05-01 | $25.43 | $25.73 | $25.29 | $25.39 | 364,700 | — | — | — | — | — |
| 2023-04-28 | $25.31 | $25.63 | $25.31 | $25.51 | 324,000 | — | — | — | — | — |
| 2023-04-27 | $24.85 | $25.30 | $24.84 | $25.29 | 328,700 | — | — | — | — | — |
| 2023-04-26 | $25.20 | $25.55 | $24.80 | $24.82 | 574,600 | — | — | — | — | — |
| 2023-04-25 | $25.25 | $25.58 | $25.22 | $25.31 | 670,800 | — | — | — | — | — |
| 2023-04-24 | $25.78 | $25.83 | $25.30 | $25.41 | 446,900 | — | — | — | — | — |
| 2023-04-21 | $25.78 | $25.95 | $25.41 | $25.73 | 288,300 | — | — | — | — | — |
| 2023-04-20 | $25.73 | $25.92 | $25.52 | $25.67 | 444,500 | — | — | — | — | — |
| 2023-04-19 | $25.66 | $25.96 | $25.59 | $25.76 | 641,100 | — | — | — | — | — |
| 2023-04-18 | $26.16 | $26.18 | $25.75 | $25.80 | 320,900 | — | — | — | — | — |
| 2023-04-17 | $25.79 | $26.21 | $25.72 | $26.20 | 355,200 | — | — | — | — | — |
| 2023-04-14 | $26.37 | $26.44 | $25.69 | $25.78 | 251,800 | — | — | — | — | — |
| 2023-04-13 | $26.38 | $26.40 | $25.94 | $26.28 | 347,600 | — | — | — | — | — |
| 2023-04-12 | $26.60 | $26.82 | $26.35 | $26.37 | 242,400 | — | — | — | — | — |
| 2023-04-11 | $26.58 | $26.65 | $26.31 | $26.45 | 261,400 | — | — | — | — | — |
| 2023-04-10 | $26.26 | $26.55 | $26.19 | $26.45 | 292,200 | — | — | — | — | — |
| 2023-04-06 | $26.54 | $26.58 | $26.17 | $26.33 | 465,300 | — | — | — | — | — |
| 2023-04-05 | $26.60 | $26.78 | $26.32 | $26.33 | 464,100 | — | — | — | — | — |
| 2023-04-04 | $26.73 | $26.76 | $26.33 | $26.62 | 355,400 | — | — | — | — | — |
| 2023-04-03 | $26.91 | $27.13 | $26.53 | $26.73 | 333,000 | — | — | — | — | — |
| 2023-03-31 | $26.61 | $26.87 | $26.55 | $26.86 | 652,400 | — | — | — | — | — |
| 2023-03-30 | $26.41 | $26.52 | $26.30 | $26.41 | 324,800 | — | — | — | $0.34 | — |
| 2023-03-29 | $26.52 | $26.65 | $26.45 | $26.63 | 332,800 | — | — | — | — | — |
| 2023-03-28 | $26.12 | $26.40 | $26.02 | $26.39 | 326,800 | — | — | — | — | — |
| 2023-03-27 | $26.34 | $26.39 | $26.03 | $26.22 | 456,500 | — | — | — | — | — |
| 2023-03-24 | $25.21 | $26.12 | $25.20 | $26.05 | 382,700 | — | — | — | — | — |
| 2023-03-23 | $25.25 | $25.60 | $25.14 | $25.31 | 495,400 | — | — | — | — | — |
| 2023-03-22 | $26.44 | $26.45 | $25.25 | $25.27 | 614,000 | — | — | — | — | — |
| 2023-03-21 | $27.08 | $27.21 | $26.34 | $26.52 | 356,400 | — | — | — | — | — |
| 2023-03-20 | $26.65 | $27.28 | $26.54 | $26.89 | 500,100 | — | — | — | — | — |
| 2023-03-17 | $26.74 | $26.83 | $26.19 | $26.59 | 1,300,400 | — | — | — | — | — |
| 2023-03-16 | $26.59 | $27.15 | $26.36 | $26.90 | 508,100 | — | — | — | — | — |
| 2023-03-15 | $26.58 | $27.00 | $26.44 | $26.87 | 420,300 | — | — | — | — | — |
| 2023-03-14 | $27.57 | $27.57 | $26.64 | $26.94 | 352,400 | — | — | — | — | — |
| 2023-03-13 | $25.76 | $26.63 | $25.75 | $26.41 | 349,900 | — | — | — | — | — |
| 2023-03-10 | $26.74 | $26.87 | $25.82 | $26.00 | 329,100 | — | — | — | — | — |
| 2023-03-09 | $27.09 | $27.18 | $26.73 | $26.81 | 306,300 | — | — | — | — | — |
| 2023-03-08 | $26.87 | $27.15 | $26.80 | $27.02 | 301,100 | — | — | — | — | — |
| 2023-03-07 | $27.43 | $27.50 | $26.79 | $26.90 | 615,800 | — | — | — | — | — |
| 2023-03-06 | $27.79 | $27.97 | $27.25 | $27.38 | 514,300 | — | — | — | — | — |
| 2023-03-03 | $27.54 | $27.80 | $27.28 | $27.65 | 477,900 | — | — | — | — | — |
| 2023-03-02 | $26.99 | $27.99 | $26.93 | $27.32 | 242,100 | — | — | — | — | — |
| 2023-03-01 | $27.05 | $27.33 | $26.75 | $27.07 | 423,200 | — | — | — | — | — |
| 2023-02-28 | $27.50 | $27.70 | $27.13 | $27.15 | 550,900 | — | — | — | — | — |
| 2023-02-27 | $27.96 | $28.03 | $27.40 | $27.54 | 252,600 | — | — | — | — | — |
| 2023-02-24 | $27.84 | $27.92 | $27.51 | $27.68 | 372,400 | — | — | — | — | — |
| 2023-02-23 | $28.05 | $28.10 | $27.76 | $28.05 | 278,100 | — | — | — | — | — |
| 2023-02-22 | $28.22 | $28.34 | $27.80 | $27.87 | 387,400 | — | — | — | — | — |
| 2023-02-21 | $28.20 | $28.40 | $27.75 | $28.22 | 1,481,600 | — | — | — | — | — |
| 2023-02-17 | $29.01 | $29.01 | $28.23 | $28.44 | 392,000 | — | — | — | — | — |
| 2023-02-16 | $27.89 | $28.96 | $27.61 | $28.86 | 409,300 | — | — | — | — | — |
| 2023-02-15 | $28.00 | $28.48 | $27.81 | $28.45 | 382,600 | — | — | — | — | — |
| 2023-02-14 | $28.57 | $28.85 | $28.21 | $28.21 | 605,100 | — | — | — | — | — |
| 2023-02-13 | $28.74 | $28.80 | $28.61 | $28.70 | 190,700 | — | — | — | — | — |
| 2023-02-10 | $28.45 | $28.71 | $28.39 | $28.60 | 256,000 | — | — | — | — | — |
| 2023-02-09 | $29.18 | $29.18 | $28.31 | $28.46 | 338,800 | — | — | — | — | — |
| 2023-02-08 | $28.69 | $28.99 | $28.69 | $28.85 | 360,600 | — | — | — | — | — |
| 2023-02-07 | $28.66 | $29.16 | $28.53 | $28.89 | 649,300 | — | — | — | — | — |
| 2023-02-06 | $28.69 | $28.95 | $28.46 | $28.91 | 252,300 | — | — | — | — | — |
| 2023-02-03 | $28.83 | $28.93 | $28.47 | $28.85 | 416,600 | — | — | — | — | — |
| 2023-02-02 | $28.66 | $29.30 | $28.66 | $29.02 | 301,900 | — | — | — | — | — |
| 2023-02-01 | $28.72 | $28.93 | $28.11 | $28.60 | 376,600 | — | — | — | — | — |
| 2023-01-31 | $28.42 | $28.81 | $28.21 | $28.76 | 404,000 | — | — | — | — | — |
| 2023-01-30 | $28.45 | $28.57 | $28.24 | $28.31 | 254,700 | — | — | — | — | — |
| 2023-01-27 | $28.51 | $28.79 | $28.08 | $28.55 | 256,300 | — | — | — | — | — |
| 2023-01-26 | $28.32 | $28.57 | $28.21 | $28.53 | 262,300 | — | — | — | — | — |
| 2023-01-25 | $28.19 | $28.39 | $28.03 | $28.34 | 223,800 | — | — | — | — | — |
| 2023-01-24 | $27.94 | $28.40 | $27.50 | $28.25 | 211,700 | — | — | — | — | — |
| 2023-01-23 | $28.09 | $28.53 | $28.05 | $28.21 | 320,500 | — | — | — | — | — |
| 2023-01-20 | $28.32 | $28.45 | $27.82 | $28.24 | 366,400 | — | — | — | — | — |
| 2023-01-19 | $27.91 | $28.28 | $27.86 | $28.14 | 319,700 | — | — | — | — | — |
| 2023-01-18 | $28.47 | $28.62 | $27.89 | $27.96 | 267,200 | — | — | — | — | — |
| 2023-01-17 | $28.38 | $28.60 | $28.28 | $28.46 | 216,300 | — | — | — | — | — |
| 2023-01-13 | $28.11 | $28.33 | $27.90 | $28.23 | 274,600 | — | — | — | — | — |
| 2023-01-12 | $28.00 | $28.44 | $27.86 | $28.38 | 402,700 | — | — | — | — | — |
| 2023-01-11 | $27.43 | $27.89 | $27.41 | $27.80 | 349,300 | — | — | — | — | — |
| 2023-01-10 | $27.14 | $27.34 | $27.05 | $27.31 | 630,300 | — | — | — | — | — |
| 2023-01-09 | $26.72 | $27.29 | $26.67 | $27.18 | 369,000 | — | — | — | — | — |
| 2023-01-06 | $26.49 | $26.90 | $26.49 | $26.78 | 219,900 | — | — | — | — | — |
| 2023-01-05 | $26.59 | $26.59 | $26.13 | $26.41 | 369,200 | — | — | — | — | — |
| 2023-01-04 | $26.45 | $27.05 | $26.41 | $26.69 | 857,100 | — | — | — | — | — |
| 2023-01-03 | $26.13 | $26.40 | $25.89 | $26.20 | 335,000 | — | — | — | — | — |
| 2022-12-30 | $25.81 | $25.97 | $25.66 | $25.93 | 317,800 | — | — | — | — | — |
| 2022-12-29 | $26.05 | $26.10 | $25.72 | $25.88 | 277,900 | — | — | — | $0.34 | — |
| 2022-12-28 | $26.51 | $26.60 | $25.91 | $25.99 | 295,900 | — | — | — | — | — |
| 2022-12-27 | $26.79 | $26.92 | $26.26 | $26.48 | 329,300 | — | — | — | — | — |
| 2022-12-23 | $26.40 | $26.82 | $26.40 | $26.76 | 209,400 | — | — | — | — | — |
| 2022-12-22 | $26.50 | $26.63 | $26.20 | $26.51 | 349,500 | — | — | — | — | — |
| 2022-12-21 | $26.63 | $27.10 | $26.58 | $26.64 | 348,100 | — | — | — | — | — |
| 2022-12-20 | $26.36 | $26.74 | $25.92 | $26.48 | 437,400 | — | — | — | — | — |
| 2022-12-19 | $26.08 | $26.27 | $25.90 | $26.02 | 517,400 | — | — | — | — | — |
| 2022-12-16 | $26.37 | $26.63 | $25.82 | $26.08 | 1,856,700 | — | — | — | — | — |
| 2022-12-15 | $26.77 | $26.96 | $26.62 | $26.76 | 598,400 | — | — | — | — | — |
| 2022-12-14 | $27.12 | $27.27 | $26.81 | $26.98 | 397,500 | — | — | — | — | — |
| 2022-12-13 | $27.50 | $27.62 | $26.87 | $26.97 | 432,200 | — | — | — | — | — |
| 2022-12-12 | $26.95 | $27.04 | $26.79 | $26.93 | 398,400 | — | — | — | — | — |
| 2022-12-09 | $26.72 | $26.98 | $26.71 | $26.92 | 222,900 | — | — | — | — | — |
| 2022-12-08 | $26.77 | $27.14 | $26.67 | $26.76 | 507,600 | — | — | — | — | — |
| 2022-12-07 | $26.92 | $27.28 | $26.57 | $26.80 | 1,617,200 | — | — | — | — | — |
| 2022-12-06 | $26.82 | $27.00 | $26.69 | $26.89 | 426,500 | — | — | — | — | — |
| 2022-12-05 | $26.79 | $26.98 | $26.75 | $26.85 | 389,200 | — | — | — | — | — |
| 2022-12-02 | $26.68 | $27.12 | $26.65 | $26.97 | 320,300 | — | — | — | — | — |
| 2022-12-01 | $27.37 | $27.48 | $26.67 | $26.92 | 413,600 | — | — | — | — | — |
| 2022-11-30 | $26.62 | $27.15 | $26.15 | $27.14 | 886,500 | — | — | — | — | — |
| 2022-11-29 | $26.68 | $26.77 | $26.49 | $26.68 | 460,100 | — | — | — | — | — |
| 2022-11-28 | $26.99 | $27.17 | $26.56 | $26.60 | 759,600 | — | — | — | — | — |
| 2022-11-25 | $26.80 | $27.12 | $26.62 | $27.12 | 477,000 | — | — | — | — | — |
| 2022-11-23 | $26.85 | $27.12 | $26.50 | $26.77 | 684,300 | — | — | — | — | — |
| 2022-11-22 | $27.27 | $27.37 | $26.97 | $26.98 | 453,500 | — | — | — | — | — |
| 2022-11-21 | $26.91 | $27.30 | $26.84 | $27.18 | 468,500 | — | — | — | — | — |
| 2022-11-18 | $27.06 | $27.29 | $26.96 | $27.10 | 379,800 | — | — | — | — | — |
| 2022-11-17 | $26.43 | $26.96 | $26.31 | $26.74 | 1,776,900 | — | — | — | — | — |
| 2022-11-16 | $26.99 | $27.21 | $26.71 | $26.74 | 561,800 | — | — | — | — | — |
| 2022-11-15 | $27.39 | $27.40 | $26.90 | $26.99 | 502,600 | — | — | — | — | — |
| 2022-11-14 | $26.87 | $27.39 | $26.67 | $27.05 | 428,100 | — | — | — | — | — |
| 2022-11-11 | $27.30 | $27.30 | $26.78 | $26.92 | 495,700 | — | — | — | — | — |
| 2022-11-10 | $27.19 | $27.79 | $27.06 | $27.36 | 695,800 | — | — | — | — | — |
| 2022-11-09 | $26.41 | $26.74 | $26.15 | $26.37 | 656,600 | — | — | — | — | — |
| 2022-11-08 | $26.52 | $26.82 | $26.28 | $26.56 | 663,900 | — | — | — | — | — |
| 2022-11-07 | $26.77 | $26.96 | $26.39 | $26.53 | 422,900 | — | — | — | — | — |
| 2022-11-04 | $25.94 | $26.53 | $25.94 | $26.51 | 358,700 | — | — | — | — | — |
| 2022-11-03 | $25.35 | $26.09 | $25.11 | $25.97 | 386,100 | — | — | — | — | — |
| 2022-11-02 | $25.99 | $26.26 | $25.36 | $25.58 | 748,400 | — | — | — | — | — |
| 2022-11-01 | $25.68 | $25.79 | $25.48 | $25.71 | 349,100 | — | — | — | — | — |
| 2022-10-31 | $25.20 | $25.64 | $25.08 | $25.62 | 458,800 | — | — | — | — | — |
| 2022-10-28 | $24.91 | $25.42 | $24.84 | $25.38 | 344,500 | — | — | — | — | — |
| 2022-10-27 | $24.71 | $25.21 | $24.57 | $24.88 | 249,900 | — | — | — | — | — |
| 2022-10-26 | $24.66 | $24.74 | $24.39 | $24.42 | 268,500 | — | — | — | — | — |
| 2022-10-25 | $23.96 | $24.72 | $23.94 | $24.47 | 483,100 | — | — | — | — | — |
| 2022-10-24 | $23.94 | $24.20 | $23.71 | $23.87 | 321,400 | — | — | — | — | — |
| 2022-10-21 | $23.84 | $23.84 | $23.40 | $23.71 | 296,600 | — | — | — | — | — |
| 2022-10-20 | $23.91 | $24.04 | $23.50 | $23.63 | 362,100 | — | — | — | — | — |
| 2022-10-19 | $24.05 | $24.28 | $23.62 | $23.83 | 402,100 | — | — | — | — | — |
| 2022-10-18 | $24.12 | $24.42 | $24.02 | $24.28 | 340,200 | — | — | — | — | — |
| 2022-10-17 | $23.63 | $24.38 | $23.63 | $23.83 | 532,800 | — | — | — | — | — |
| 2022-10-14 | $24.16 | $24.40 | $23.11 | $23.27 | 428,900 | — | — | — | — | — |
| 2022-10-13 | $23.50 | $24.10 | $23.10 | $23.90 | 604,800 | — | — | — | — | — |
| 2022-10-12 | $23.69 | $24.05 | $23.45 | $23.72 | 838,700 | — | — | — | — | — |
| 2022-10-11 | $22.79 | $23.64 | $22.67 | $23.55 | 773,800 | — | — | — | — | — |
| 2022-10-10 | $23.05 | $23.31 | $22.79 | $22.80 | 251,700 | — | — | — | — | — |
| 2022-10-07 | $23.33 | $23.47 | $22.84 | $23.07 | 417,700 | — | — | — | — | — |
| 2022-10-06 | $23.92 | $24.11 | $23.44 | $23.51 | 288,500 | — | — | — | — | — |
| 2022-10-05 | $24.25 | $24.34 | $23.55 | $24.02 | 255,300 | — | — | — | — | — |
| 2022-10-04 | $24.29 | $24.79 | $24.27 | $24.49 | 545,800 | — | — | — | — | — |
| 2022-10-03 | $24.55 | $24.59 | $24.00 | $24.05 | 448,600 | — | — | — | — | — |
| 2022-09-30 | $23.88 | $24.42 | $23.69 | $24.19 | 658,800 | — | — | — | — | — |
| 2022-09-29 | $24.44 | $24.55 | $23.34 | $23.67 | 360,300 | — | — | — | $0.33 | — |
| 2022-09-28 | $24.74 | $25.21 | $24.43 | $25.02 | 408,200 | — | — | — | — | — |
| 2022-09-27 | $25.27 | $25.32 | $24.38 | $24.41 | 325,400 | — | — | — | — | — |
| 2022-09-26 | $25.77 | $25.77 | $24.60 | $25.07 | 428,100 | — | — | — | — | — |
| 2022-09-23 | $25.67 | $26.11 | $25.55 | $25.76 | 526,400 | — | — | — | — | — |
| 2022-09-22 | $26.82 | $26.82 | $25.73 | $25.86 | 394,400 | — | — | — | — | — |
| 2022-09-21 | $26.81 | $27.50 | $26.81 | $26.90 | 1,025,400 | — | — | — | — | — |
| 2022-09-20 | $26.59 | $26.68 | $26.30 | $26.46 | 294,700 | — | — | — | — | — |
| 2022-09-19 | $26.59 | $26.89 | $26.51 | $26.88 | 348,500 | — | — | — | — | — |
| 2022-09-16 | $26.24 | $26.81 | $26.04 | $26.76 | 694,500 | — | — | — | — | — |
| 2022-09-15 | $26.20 | $26.74 | $26.20 | $26.29 | 456,300 | — | — | — | — | — |
| 2022-09-14 | $26.42 | $26.43 | $26.05 | $26.25 | 251,000 | — | — | — | — | — |
| 2022-09-13 | $26.73 | $26.99 | $26.26 | $26.37 | 308,900 | — | — | — | — | — |
| 2022-09-12 | $26.82 | $27.14 | $26.75 | $27.07 | 257,200 | — | — | — | — | — |
| 2022-09-09 | $26.66 | $26.85 | $26.49 | $26.63 | 261,100 | — | — | — | — | — |
| 2022-09-08 | $26.67 | $26.79 | $26.45 | $26.62 | 320,700 | — | — | — | — | — |
| 2022-09-07 | $26.57 | $26.96 | $26.30 | $26.83 | 408,100 | — | — | — | — | — |
| 2022-09-06 | $26.39 | $26.55 | $26.17 | $26.49 | 256,500 | — | — | — | — | — |
| 2022-09-02 | $26.96 | $27.25 | $26.28 | $26.39 | 204,100 | — | — | — | — | — |
| 2022-09-01 | $26.78 | $26.80 | $26.57 | $26.71 | 201,600 | — | — | — | — | — |
| 2022-08-31 | $27.33 | $27.46 | $26.85 | $26.89 | 340,300 | — | — | — | — | — |
| 2022-08-30 | $27.76 | $27.76 | $27.12 | $27.19 | 380,600 | — | — | — | — | — |
| 2022-08-29 | $27.69 | $28.04 | $27.50 | $27.69 | 202,500 | — | — | — | — | — |
| 2022-08-26 | $28.17 | $28.26 | $27.70 | $27.84 | 244,800 | — | — | — | — | — |
| 2022-08-25 | $27.95 | $28.25 | $27.90 | $28.23 | 194,500 | — | — | — | — | — |
| 2022-08-24 | $28.09 | $28.17 | $27.91 | $27.96 | 211,500 | — | — | — | — | — |
| 2022-08-23 | $28.15 | $28.15 | $27.69 | $28.04 | 383,500 | — | — | — | — | — |
| 2022-08-22 | $28.28 | $28.36 | $28.02 | $28.17 | 388,400 | — | — | — | — | — |
| 2022-08-19 | $28.50 | $28.57 | $28.35 | $28.48 | 336,700 | — | — | — | — | — |
| 2022-08-18 | $28.77 | $28.86 | $28.51 | $28.58 | 192,000 | — | — | — | — | — |
| 2022-08-17 | $28.56 | $28.99 | $28.37 | $28.70 | 373,400 | — | — | — | — | — |
| 2022-08-16 | $29.01 | $29.13 | $28.70 | $28.84 | 643,900 | — | — | — | — | — |
| 2022-08-15 | $29.20 | $29.24 | $29.04 | $29.13 | 243,400 | — | — | — | — | — |
| 2022-08-12 | $29.11 | $29.31 | $29.05 | $29.10 | 327,100 | — | — | — | — | — |
| 2022-08-11 | $29.33 | $29.35 | $28.96 | $28.99 | 296,100 | — | — | — | — | — |
| 2022-08-10 | $29.29 | $29.37 | $29.09 | $29.17 | 453,400 | — | — | — | — | — |
| 2022-08-09 | $28.93 | $29.12 | $28.77 | $28.98 | 475,900 | — | — | — | — | — |
| 2022-08-08 | $28.83 | $29.05 | $28.75 | $28.92 | 389,200 | — | — | — | — | — |
| 2022-08-05 | $28.44 | $28.62 | $28.10 | $28.60 | 217,300 | — | — | — | — | — |
| 2022-08-04 | $28.18 | $28.46 | $28.08 | $28.45 | 269,400 | — | — | — | — | — |
| 2022-08-03 | $28.72 | $28.97 | $28.18 | $28.18 | 397,900 | — | — | — | — | — |
| 2022-08-02 | $28.51 | $28.95 | $28.35 | $28.53 | 1,377,400 | — | — | — | — | — |
| 2022-08-01 | $28.83 | $29.04 | $28.67 | $28.78 | 496,200 | — | — | — | — | — |
| 2022-07-29 | $29.28 | $29.44 | $29.12 | $29.23 | 305,100 | — | — | — | — | — |
| 2022-07-28 | $28.97 | $29.27 | $28.75 | $29.25 | 193,300 | — | — | — | — | — |
| 2022-07-27 | $28.51 | $28.88 | $27.47 | $28.67 | 332,400 | — | — | — | — | — |
| 2022-07-26 | $28.34 | $28.79 | $28.34 | $28.66 | 283,700 | — | — | — | — | — |
| 2022-07-25 | $28.40 | $28.52 | $28.06 | $28.37 | 506,600 | — | — | — | — | — |
| 2022-07-22 | $28.04 | $28.22 | $27.88 | $28.13 | 400,900 | — | — | — | — | — |
| 2022-07-21 | $27.81 | $27.87 | $27.49 | $27.87 | 326,200 | — | — | — | — | — |
| 2022-07-20 | $27.95 | $28.18 | $27.72 | $27.89 | 335,700 | — | — | — | — | — |
| 2022-07-19 | $27.71 | $27.98 | $27.58 | $27.97 | 350,600 | — | — | — | — | — |
| 2022-07-18 | $27.81 | $28.16 | $27.38 | $27.51 | 302,900 | — | — | — | — | — |
| 2022-07-15 | $27.99 | $28.30 | $27.62 | $27.92 | 467,300 | — | — | — | — | — |
| 2022-07-14 | $26.50 | $27.48 | $26.50 | $27.45 | 326,900 | — | — | — | — | — |
| 2022-07-13 | $27.08 | $27.15 | $26.92 | $27.02 | 265,200 | — | — | — | — | — |
| 2022-07-12 | $27.46 | $27.74 | $26.91 | $27.16 | 329,400 | — | — | — | — | — |
| 2022-07-11 | $27.37 | $27.60 | $27.21 | $27.46 | 293,900 | — | — | — | — | — |
| 2022-07-08 | $27.32 | $27.43 | $27.03 | $27.36 | 287,700 | — | — | — | — | — |
| 2022-07-07 | $27.25 | $27.34 | $26.98 | $27.16 | 240,300 | — | — | — | — | — |
| 2022-07-06 | $27.24 | $27.41 | $26.92 | $27.02 | 554,400 | — | — | — | — | — |
| 2022-07-05 | $26.88 | $27.27 | $26.68 | $27.23 | 512,300 | — | — | — | — | — |
| 2022-07-01 | $26.43 | $27.32 | $26.43 | $27.24 | 298,200 | — | — | — | — | — |
| 2022-06-30 | $26.59 | $26.92 | $26.32 | $26.59 | 439,400 | — | — | — | — | — |
| 2022-06-29 | $26.43 | $26.73 | $26.43 | $26.70 | 375,500 | — | — | — | $0.33 | — |
| 2022-06-28 | $27.34 | $27.54 | $26.99 | $27.08 | 367,400 | — | — | — | — | — |
| 2022-06-27 | $27.22 | $27.44 | $27.00 | $27.16 | 265,700 | — | — | — | — | — |
| 2022-06-24 | $26.80 | $27.25 | $26.76 | $27.06 | 705,700 | — | — | — | — | — |
| 2022-06-23 | $25.89 | $26.74 | $25.89 | $26.63 | 414,700 | — | — | — | — | — |
| 2022-06-22 | $25.67 | $26.42 | $25.58 | $26.05 | 399,200 | — | — | — | — | — |
| 2022-06-21 | $25.80 | $26.41 | $25.79 | $25.82 | 523,100 | — | — | — | — | — |
| 2022-06-17 | $25.64 | $26.24 | $25.56 | $25.71 | 1,028,200 | — | — | — | — | — |
| 2022-06-16 | $25.24 | $25.42 | $24.93 | $25.37 | 460,400 | — | — | — | — | — |
| 2022-06-15 | $24.81 | $26.08 | $24.66 | $25.59 | 600,500 | — | — | — | — | — |
| 2022-06-14 | $25.09 | $25.27 | $24.24 | $24.65 | 884,000 | — | — | — | — | — |
| 2022-06-13 | $26.12 | $26.26 | $25.08 | $25.19 | 517,400 | — | — | — | — | — |
| 2022-06-10 | $26.66 | $26.81 | $26.26 | $26.66 | 441,600 | — | — | — | — | — |
| 2022-06-09 | $27.28 | $27.34 | $26.72 | $26.81 | 603,500 | — | — | — | — | — |
| 2022-06-08 | $27.51 | $27.55 | $27.09 | $27.30 | 357,600 | — | — | — | — | — |
| 2022-06-07 | $27.47 | $27.81 | $27.33 | $27.77 | 522,400 | — | — | — | — | — |
| 2022-06-06 | $27.76 | $27.92 | $27.39 | $27.52 | 448,300 | — | — | — | — | — |
| 2022-06-03 | $27.56 | $27.74 | $27.34 | $27.45 | 216,800 | — | — | — | — | — |
| 2022-06-02 | $27.50 | $27.77 | $27.03 | $27.75 | 255,500 | — | — | — | — | — |
| 2022-06-01 | $27.47 | $27.67 | $27.03 | $27.44 | 390,000 | — | — | — | — | — |
| 2022-05-31 | $27.52 | $27.71 | $27.25 | $27.57 | 602,900 | — | — | — | — | — |
| 2022-05-27 | $27.38 | $27.75 | $27.17 | $27.59 | 343,000 | — | — | — | — | — |
| 2022-05-26 | $27.30 | $27.36 | $27.07 | $27.08 | 365,600 | — | — | — | — | — |
| 2022-05-25 | $26.73 | $27.20 | $26.72 | $27.08 | 300,400 | — | — | — | — | — |
| 2022-05-24 | $26.18 | $26.79 | $25.87 | $26.71 | 528,400 | — | — | — | — | — |
| 2022-05-23 | $26.55 | $26.55 | $26.06 | $26.32 | 390,500 | — | — | — | — | — |
| 2022-05-20 | $26.50 | $26.55 | $25.96 | $26.40 | 293,800 | — | — | — | — | — |
| 2022-05-19 | $26.20 | $26.53 | $25.99 | $26.16 | 427,800 | — | — | — | — | — |
| 2022-05-18 | $26.94 | $27.00 | $26.36 | $26.48 | 520,100 | — | — | — | — | — |
| 2022-05-17 | $26.94 | $27.24 | $26.65 | $27.21 | 321,800 | — | — | — | — | — |
| 2022-05-16 | $26.41 | $26.78 | $26.25 | $26.70 | 327,900 | — | — | — | — | — |
| 2022-05-13 | $26.14 | $26.60 | $25.89 | $26.51 | 600,600 | — | — | — | — | — |
| 2022-05-12 | $25.33 | $26.00 | $25.12 | $25.93 | 522,500 | — | — | — | — | — |
| 2022-05-11 | $25.47 | $25.87 | $25.10 | $25.28 | 369,300 | — | — | — | — | — |
| 2022-05-10 | $25.91 | $26.10 | $25.13 | $25.36 | 672,900 | — | — | — | — | — |
| 2022-05-09 | $26.30 | $26.44 | $25.67 | $25.73 | 482,100 | — | — | — | — | — |
| 2022-05-06 | $26.76 | $26.89 | $26.18 | $26.54 | 330,100 | — | — | — | — | — |
| 2022-05-05 | $27.32 | $27.54 | $26.75 | $26.96 | 312,600 | — | — | — | — | — |
| 2022-05-04 | $26.94 | $27.61 | $26.91 | $27.56 | 325,300 | — | — | — | — | — |
| 2022-05-03 | $26.51 | $27.22 | $26.46 | $27.05 | 560,300 | — | — | — | — | — |
| 2022-05-02 | $27.50 | $27.73 | $26.08 | $26.54 | 498,200 | — | — | — | — | — |
| 2022-04-29 | $28.79 | $28.85 | $27.41 | $27.46 | 923,500 | — | — | — | — | — |
| 2022-04-28 | $28.11 | $28.93 | $27.95 | $28.89 | 660,100 | — | — | — | — | — |
| 2022-04-27 | $29.26 | $29.26 | $28.07 | $28.09 | 1,073,500 | — | — | — | — | — |
| 2022-04-26 | $29.40 | $29.49 | $28.57 | $28.72 | 1,086,800 | — | — | — | — | — |
| 2022-04-25 | $29.66 | $29.81 | $28.99 | $29.47 | 714,300 | — | — | — | — | — |
| 2022-04-22 | $29.84 | $30.13 | $29.63 | $29.73 | 1,002,800 | — | — | — | — | — |
| 2022-04-21 | $29.89 | $30.05 | $29.67 | $29.84 | 942,000 | — | — | — | — | — |
| 2022-04-20 | $29.68 | $29.98 | $29.59 | $29.72 | 889,100 | — | — | — | — | — |
| 2022-04-19 | $29.31 | $29.67 | $29.29 | $29.51 | 736,100 | — | — | — | — | — |
| 2022-04-18 | $29.00 | $29.41 | $28.94 | $29.24 | 807,400 | — | — | — | — | — |
| 2022-04-14 | $28.85 | $29.07 | $28.75 | $29.01 | 560,500 | — | — | — | — | — |
| 2022-04-13 | $28.42 | $28.77 | $28.36 | $28.77 | 810,000 | — | — | — | — | — |
| 2022-04-12 | $28.20 | $28.62 | $28.17 | $28.38 | 1,265,900 | — | — | — | — | — |
| 2022-04-11 | $27.86 | $28.19 | $27.64 | $28.14 | 1,031,200 | — | — | — | — | — |
| 2022-04-08 | $27.69 | $28.02 | $27.56 | $27.86 | 845,200 | — | — | — | — | — |
| 2022-04-07 | $27.70 | $27.79 | $27.42 | $27.69 | 1,174,100 | — | — | — | — | — |
| 2022-04-06 | $27.42 | $27.88 | $27.30 | $27.70 | 1,330,000 | — | — | — | — | — |
| 2022-04-05 | $27.42 | $27.76 | $27.12 | $27.43 | 1,153,900 | — | — | — | — | — |
| 2022-04-04 | $27.76 | $27.76 | $27.27 | $27.52 | 729,700 | — | — | — | — | — |
| 2022-04-01 | $27.18 | $27.75 | $27.17 | $27.69 | 819,500 | — | — | — | — | — |
| 2022-03-31 | $26.84 | $27.38 | $26.84 | $27.04 | 1,155,000 | — | — | — | — | — |
| 2022-03-30 | $27.15 | $27.25 | $26.70 | $26.77 | 274,000 | — | — | — | $0.33 | — |
| 2022-03-29 | $26.85 | $27.39 | $26.70 | $27.26 | 690,400 | — | — | — | — | — |
| 2022-03-28 | $26.59 | $26.67 | $26.43 | $26.57 | 366,800 | — | — | — | — | — |
| 2022-03-25 | $26.47 | $26.55 | $26.38 | $26.54 | 364,900 | — | — | — | — | — |
| 2022-03-24 | $26.18 | $26.33 | $26.05 | $26.33 | 329,100 | — | — | — | — | — |
| 2022-03-23 | $26.39 | $26.56 | $26.12 | $26.20 | 243,700 | — | — | — | — | — |
| 2022-03-22 | $26.53 | $26.76 | $26.41 | $26.50 | 451,600 | — | — | — | — | — |
| 2022-03-21 | $26.51 | $26.83 | $26.26 | $26.40 | 197,400 | — | — | — | — | — |
| 2022-03-18 | $26.65 | $26.65 | $26.24 | $26.61 | 964,800 | — | — | — | — | — |
| 2022-03-17 | $26.34 | $26.75 | $26.26 | $26.45 | 761,200 | — | — | — | — | — |
| 2022-03-16 | $26.68 | $26.83 | $26.01 | $26.55 | 362,000 | — | — | — | — | — |
| 2022-03-15 | $26.75 | $26.92 | $26.50 | $26.62 | 574,100 | — | — | — | — | — |
| 2022-03-14 | $27.18 | $27.18 | $26.42 | $26.60 | 278,700 | — | — | — | — | — |
| 2022-03-11 | $27.08 | $27.26 | $26.93 | $27.00 | 330,100 | — | — | — | — | — |
| 2022-03-10 | $26.08 | $27.01 | $26.00 | $26.93 | 503,100 | — | — | — | — | — |
| 2022-03-09 | $26.80 | $26.91 | $26.43 | $26.46 | 421,100 | — | — | — | — | — |
| 2022-03-08 | $26.36 | $26.82 | $26.19 | $26.39 | 568,700 | — | — | — | — | — |
| 2022-03-07 | $27.40 | $27.41 | $26.37 | $26.44 | 576,500 | — | — | — | — | — |
| 2022-03-04 | $26.70 | $27.31 | $26.56 | $27.28 | 562,500 | — | — | — | — | — |
| 2022-03-03 | $26.43 | $26.77 | $26.20 | $26.76 | 405,900 | — | — | — | — | — |
| 2022-03-02 | $26.25 | $26.50 | $25.95 | $26.43 | 293,600 | — | — | — | — | — |
| 2022-03-01 | $26.27 | $26.46 | $25.76 | $26.01 | 443,200 | — | — | — | — | — |
| 2022-02-28 | $26.61 | $26.78 | $26.07 | $26.38 | 839,000 | — | — | — | — | — |
| 2022-02-25 | $26.43 | $26.87 | $26.18 | $26.72 | 425,200 | — | — | — | — | — |
| 2022-02-24 | $25.80 | $26.39 | $25.68 | $26.28 | 785,000 | — | — | — | — | — |
| 2022-02-23 | $26.38 | $26.67 | $26.06 | $26.10 | 508,200 | — | — | — | — | — |
| 2022-02-22 | $26.20 | $26.36 | $25.84 | $26.14 | 552,300 | — | — | — | — | — |
| 2022-02-18 | $26.50 | $26.75 | $26.13 | $26.26 | 427,400 | — | — | — | — | — |
| 2022-02-17 | $26.73 | $26.73 | $26.06 | $26.41 | 554,800 | — | — | — | — | — |
| 2022-02-16 | $26.19 | $26.42 | $26.09 | $26.33 | 430,900 | — | — | — | — | — |
| 2022-02-15 | $26.17 | $26.37 | $25.99 | $26.13 | 265,800 | — | — | — | — | — |
| 2022-02-14 | $25.97 | $26.19 | $25.70 | $25.95 | 481,200 | — | — | — | — | — |
| 2022-02-11 | $25.79 | $26.08 | $25.61 | $25.85 | 375,500 | — | — | — | — | — |
| 2022-02-10 | $25.81 | $26.23 | $25.54 | $25.60 | 770,300 | — | — | — | — | — |
| 2022-02-09 | $25.95 | $26.16 | $25.90 | $26.14 | 337,800 | — | — | — | — | — |
| 2022-02-08 | $25.99 | $26.06 | $25.75 | $25.81 | 236,200 | — | — | — | — | — |
| 2022-02-07 | $26.14 | $26.23 | $25.92 | $25.97 | 295,500 | — | — | — | — | — |
| 2022-02-04 | $26.27 | $26.54 | $25.86 | $26.21 | 318,500 | — | — | — | — | — |
| 2022-02-03 | $26.74 | $26.81 | $26.45 | $26.47 | 405,200 | — | — | — | — | — |
| 2022-02-02 | $26.99 | $27.16 | $26.84 | $26.97 | 815,600 | — | — | — | — | — |
| 2022-02-01 | $27.13 | $27.30 | $26.85 | $27.01 | 295,600 | — | — | — | — | — |
| 2022-01-31 | $26.78 | $27.12 | $26.72 | $27.07 | 576,900 | — | — | — | — | — |
| 2022-01-28 | $26.18 | $27.01 | $25.98 | $26.99 | 302,400 | — | — | — | — | — |
| 2022-01-27 | $26.70 | $27.20 | $26.13 | $26.37 | 351,300 | — | — | — | — | — |
| 2022-01-26 | $27.35 | $27.74 | $26.48 | $26.70 | 303,300 | — | — | — | — | — |
| 2022-01-25 | $26.61 | $27.40 | $26.36 | $27.21 | 467,800 | — | — | — | — | — |
| 2022-01-24 | $26.75 | $27.09 | $26.08 | $26.99 | 623,000 | — | — | — | — | — |
| 2022-01-21 | $27.03 | $27.43 | $26.89 | $27.02 | 427,300 | — | — | — | — | — |
| 2022-01-20 | $27.41 | $27.71 | $26.86 | $26.96 | 405,400 | — | — | — | — | — |
| 2022-01-19 | $27.78 | $28.21 | $27.34 | $27.40 | 304,200 | — | — | — | — | — |
| 2022-01-18 | $27.85 | $28.00 | $27.59 | $27.79 | 327,400 | — | — | — | — | — |
| 2022-01-14 | $28.08 | $28.28 | $27.70 | $28.05 | 207,200 | — | — | — | — | — |
| 2022-01-13 | $28.14 | $28.46 | $28.08 | $28.30 | 211,900 | — | — | — | — | — |
| 2022-01-12 | $28.09 | $28.41 | $27.94 | $27.96 | 241,400 | — | — | — | — | — |
| 2022-01-11 | $28.33 | $28.39 | $27.90 | $28.18 | 383,800 | — | — | — | — | — |
| 2022-01-10 | $28.23 | $28.39 | $27.93 | $28.23 | 393,300 | — | — | — | — | — |
| 2022-01-07 | $28.67 | $28.88 | $28.42 | $28.47 | 1,083,400 | — | — | — | — | — |
| 2022-01-06 | $29.04 | $29.31 | $28.76 | $28.83 | 495,100 | — | — | — | — | — |
| 2022-01-05 | $29.60 | $29.79 | $28.91 | $28.91 | 586,500 | — | — | — | — | — |
| 2022-01-04 | $29.49 | $29.81 | $29.49 | $29.53 | 314,300 | — | — | — | — | — |
| 2022-01-03 | $29.60 | $29.68 | $28.92 | $29.30 | 422,300 | — | — | — | — | — |
| 2021-12-31 | $29.52 | $29.68 | $29.32 | $29.41 | 281,500 | — | — | — | $0.33 | — |
| 2021-12-30 | $29.75 | $30.09 | $29.71 | $29.76 | 353,400 | — | — | — | — | — |
| 2021-12-29 | $29.39 | $29.73 | $29.02 | $29.69 | 381,600 | — | — | — | — | — |
| 2021-12-28 | $29.14 | $29.38 | $29.10 | $29.21 | 237,800 | — | — | — | — | — |
| 2021-12-27 | $28.76 | $29.25 | $28.62 | $29.23 | 225,100 | — | — | — | — | — |
| 2021-12-23 | $28.96 | $29.00 | $28.57 | $28.67 | 200,900 | — | — | — | — | — |
| 2021-12-22 | $28.59 | $28.78 | $28.53 | $28.73 | 229,700 | — | — | — | — | — |
| 2021-12-21 | $27.84 | $28.54 | $27.84 | $28.50 | 294,500 | — | — | — | — | — |
| 2021-12-20 | $27.82 | $27.86 | $27.26 | $27.74 | 331,300 | — | — | — | — | — |
| 2021-12-17 | $28.05 | $28.43 | $27.95 | $28.18 | 1,533,900 | — | — | — | — | — |
| 2021-12-16 | $28.51 | $28.60 | $28.02 | $28.20 | 581,200 | — | — | — | — | — |
| 2021-12-15 | $28.21 | $28.58 | $27.95 | $28.48 | 678,000 | — | — | — | — | — |
| 2021-12-14 | $28.35 | $28.51 | $28.00 | $28.15 | 815,200 | — | — | — | — | — |
| 2021-12-13 | $27.95 | $28.50 | $27.95 | $28.36 | 379,500 | — | — | — | — | — |
| 2021-12-10 | $28.35 | $28.42 | $27.96 | $28.13 | 311,000 | — | — | — | — | — |
| 2021-12-09 | $28.69 | $28.69 | $28.29 | $28.33 | 391,100 | — | — | — | — | — |
| 2021-12-08 | $28.19 | $29.05 | $27.89 | $28.90 | 1,176,100 | — | — | — | — | — |
| 2021-12-07 | $28.45 | $28.55 | $27.94 | $28.06 | 796,600 | — | — | — | — | — |
| 2021-12-06 | $27.73 | $28.52 | $27.73 | $28.27 | 361,800 | — | — | — | — | — |
| 2021-12-03 | $27.54 | $27.70 | $27.12 | $27.37 | 1,091,700 | — | — | — | — | — |
| 2021-12-02 | $26.80 | $27.76 | $26.76 | $27.48 | 280,000 | — | — | — | — | — |
| 2021-12-01 | $27.40 | $27.84 | $26.64 | $26.65 | 344,900 | — | — | — | — | — |
| 2021-11-30 | $26.97 | $27.41 | $26.85 | $27.02 | 586,100 | — | — | — | — | — |
| 2021-11-29 | $27.48 | $27.50 | $27.09 | $27.20 | 292,000 | — | — | — | — | — |
| 2021-11-26 | $27.74 | $27.76 | $26.97 | $27.20 | 258,500 | — | — | — | — | — |
| 2021-11-24 | $28.06 | $28.49 | $27.95 | $28.35 | 574,800 | — | — | — | — | — |
| 2021-11-23 | $28.29 | $28.50 | $28.02 | $28.16 | 287,800 | — | — | — | — | — |
| 2021-11-22 | $28.24 | $28.57 | $28.19 | $28.24 | 335,700 | — | — | — | — | — |
| 2021-11-19 | $28.10 | $28.36 | $27.90 | $28.24 | 766,200 | — | — | — | — | — |
| 2021-11-18 | $27.97 | $28.31 | $27.90 | $28.18 | 544,600 | — | — | — | — | — |
| 2021-11-17 | $28.29 | $28.43 | $27.78 | $28.05 | 323,800 | — | — | — | — | — |
| 2021-11-16 | $28.72 | $28.72 | $28.28 | $28.40 | 316,500 | — | — | — | — | — |
| 2021-11-15 | $28.48 | $28.62 | $28.33 | $28.60 | 307,000 | — | — | — | — | — |
| 2021-11-12 | $28.88 | $29.00 | $28.38 | $28.41 | 245,200 | — | — | — | — | — |
| 2021-11-11 | $28.87 | $28.87 | $28.62 | $28.81 | 299,500 | — | — | — | — | — |
| 2021-11-10 | $29.37 | $29.45 | $28.84 | $28.91 | 393,300 | — | — | — | — | — |
| 2021-11-09 | $29.48 | $29.52 | $29.17 | $29.28 | 475,500 | — | — | — | — | — |
| 2021-11-08 | $29.71 | $29.71 | $29.00 | $29.45 | 671,300 | — | — | — | — | — |
| 2021-11-05 | $29.13 | $29.79 | $29.13 | $29.57 | 415,500 | — | — | — | — | — |
| 2021-11-04 | $29.12 | $29.19 | $28.59 | $28.82 | 379,200 | — | — | — | — | — |
| 2021-11-03 | $28.88 | $29.43 | $28.86 | $28.95 | 766,000 | — | — | — | — | — |
| 2021-11-02 | $29.24 | $29.36 | $28.85 | $28.86 | 397,700 | — | — | — | — | — |
| 2021-11-01 | $29.08 | $29.19 | $28.48 | $29.08 | 440,800 | — | — | — | — | — |
| 2021-10-29 | $29.27 | $29.41 | $28.91 | $29.00 | 401,500 | — | — | — | — | — |
| 2021-10-28 | $29.59 | $29.69 | $29.06 | $29.24 | 283,700 | — | — | — | — | — |
| 2021-10-27 | $29.61 | $30.10 | $29.25 | $29.43 | 289,800 | — | — | — | — | — |
| 2021-10-26 | $29.28 | $29.89 | $29.26 | $29.70 | 318,900 | — | — | — | — | — |
| 2021-10-25 | $29.05 | $29.36 | $28.80 | $29.29 | 200,800 | — | — | — | — | — |
| 2021-10-22 | $29.10 | $29.24 | $28.86 | $29.06 | 216,400 | — | — | — | — | — |
| 2021-10-21 | $28.97 | $29.17 | $28.84 | $29.03 | 308,200 | — | — | — | — | — |
| 2021-10-20 | $28.61 | $29.10 | $28.53 | $29.05 | 284,300 | — | — | — | — | — |
| 2021-10-19 | $28.66 | $28.70 | $28.34 | $28.51 | 334,800 | — | — | — | — | — |
| 2021-10-18 | $28.70 | $28.92 | $28.49 | $28.60 | 253,200 | — | — | — | — | — |
| 2021-10-15 | $28.94 | $29.13 | $28.62 | $28.76 | 350,000 | — | — | — | — | — |
| 2021-10-14 | $28.59 | $28.70 | $28.32 | $28.68 | 180,000 | — | — | — | — | — |
| 2021-10-13 | $27.98 | $28.46 | $27.80 | $28.45 | 285,600 | — | — | — | — | — |
| 2021-10-12 | $27.78 | $28.11 | $27.55 | $27.96 | 234,700 | — | — | — | — | — |
| 2021-10-11 | $27.19 | $27.75 | $27.17 | $27.72 | 143,800 | — | — | — | — | — |
| 2021-10-08 | $27.07 | $27.36 | $27.04 | $27.20 | 271,300 | — | — | — | — | — |
| 2021-10-07 | $27.42 | $27.59 | $27.08 | $27.21 | 351,800 | — | — | — | — | — |
| 2021-10-06 | $26.77 | $27.38 | $26.70 | $27.36 | 275,500 | — | — | — | $0.32 | — |
| 2021-10-05 | $27.21 | $27.42 | $26.98 | $27.36 | 438,700 | — | — | — | — | — |
| 2021-10-04 | $27.20 | $27.50 | $26.98 | $27.12 | 333,000 | — | — | — | — | — |
| 2021-10-01 | $26.98 | $27.55 | $26.92 | $27.31 | 476,300 | — | — | — | — | — |
| 2021-09-30 | $27.70 | $27.76 | $26.85 | $26.86 | 415,400 | — | — | — | — | — |
| 2021-09-29 | $27.42 | $27.80 | $27.32 | $27.56 | 218,900 | — | — | — | — | — |
| 2021-09-28 | $26.91 | $27.44 | $26.65 | $27.30 | 348,900 | — | — | — | — | — |
| 2021-09-27 | $27.59 | $27.84 | $27.08 | $27.11 | 325,200 | — | — | — | — | — |
| 2021-09-24 | $27.27 | $27.63 | $27.25 | $27.46 | 629,400 | — | — | — | — | — |
| 2021-09-23 | $27.62 | $27.75 | $27.26 | $27.42 | 373,000 | — | — | — | — | — |
| 2021-09-22 | $27.29 | $27.65 | $27.18 | $27.51 | 420,900 | — | — | — | — | — |
| 2021-09-21 | $27.39 | $27.55 | $27.16 | $27.20 | 338,700 | — | — | — | — | — |
| 2021-09-20 | $27.14 | $27.44 | $27.02 | $27.33 | 665,000 | — | — | — | — | — |
| 2021-09-17 | $27.61 | $27.64 | $27.00 | $27.29 | 1,485,300 | — | — | — | — | — |
| 2021-09-16 | $27.34 | $27.70 | $27.22 | $27.52 | 435,300 | — | — | — | — | — |
| 2021-09-15 | $27.11 | $27.33 | $26.88 | $27.30 | 406,000 | — | — | — | — | — |
| 2021-09-14 | $27.31 | $27.33 | $26.78 | $27.17 | 376,200 | — | — | — | — | — |
| 2021-09-13 | $26.74 | $27.20 | $26.71 | $27.05 | 275,700 | — | — | — | — | — |
| 2021-09-10 | $27.35 | $27.36 | $26.66 | $26.67 | 389,700 | — | — | — | — | — |
| 2021-09-09 | $28.00 | $28.16 | $27.24 | $27.24 | 426,300 | — | — | — | — | — |
| 2021-09-08 | $28.08 | $28.48 | $27.90 | $28.11 | 815,100 | — | — | — | — | — |
| 2021-09-07 | $28.96 | $29.05 | $28.13 | $28.14 | 319,400 | — | — | — | — | — |
| 2021-09-03 | $28.72 | $29.02 | $28.54 | $29.00 | 362,800 | — | — | — | — | — |
| 2021-09-02 | $28.87 | $28.87 | $28.61 | $28.75 | 262,500 | — | — | — | — | — |
| 2021-09-01 | $28.77 | $28.92 | $28.59 | $28.77 | 276,700 | — | — | — | — | — |
| 2021-08-31 | $28.44 | $28.63 | $28.28 | $28.61 | 546,300 | — | — | — | — | — |
| 2021-08-30 | $28.14 | $28.42 | $27.85 | $28.38 | 364,200 | — | — | — | — | — |
| 2021-08-27 | $27.64 | $28.12 | $27.51 | $27.99 | 288,500 | — | — | — | — | — |
| 2021-08-26 | $27.38 | $27.88 | $27.11 | $27.46 | 255,500 | — | — | — | — | — |
| 2021-08-25 | $27.11 | $27.69 | $27.01 | $27.45 | 206,500 | — | — | — | — | — |
| 2021-08-24 | $27.39 | $27.48 | $27.01 | $27.15 | 239,400 | — | — | — | — | — |
| 2021-08-23 | $27.60 | $27.67 | $27.21 | $27.38 | 211,300 | — | — | — | — | — |
| 2021-08-20 | $27.33 | $27.81 | $27.12 | $27.62 | 727,100 | — | — | — | — | — |
| 2021-08-19 | $27.13 | $27.47 | $26.90 | $27.32 | 393,300 | — | — | — | — | — |
| 2021-08-18 | $27.01 | $27.40 | $26.82 | $27.29 | 368,400 | — | — | — | — | — |
| 2021-08-17 | $27.06 | $27.23 | $26.73 | $27.21 | 313,000 | — | — | — | — | — |
| 2021-08-16 | $27.35 | $27.67 | $27.18 | $27.24 | 245,900 | — | — | — | — | — |
| 2021-08-13 | $27.19 | $27.46 | $27.18 | $27.38 | 216,300 | — | — | — | — | — |
| 2021-08-12 | $27.50 | $27.60 | $27.21 | $27.35 | 303,300 | — | — | — | — | — |
| 2021-08-11 | $27.64 | $27.70 | $27.42 | $27.54 | 238,400 | — | — | — | — | — |
| 2021-08-10 | $28.15 | $28.15 | $27.48 | $27.51 | 258,500 | — | — | — | — | — |
| 2021-08-09 | $28.58 | $28.61 | $28.22 | $28.29 | 136,000 | — | — | — | — | — |
| 2021-08-06 | $29.22 | $29.35 | $28.54 | $28.69 | 239,900 | — | — | — | — | — |
| 2021-08-05 | $29.58 | $29.58 | $28.55 | $29.10 | 326,200 | — | — | — | — | — |
| 2021-08-04 | $28.37 | $28.70 | $28.19 | $28.23 | 304,700 | — | — | — | — | — |
| 2021-08-03 | $28.87 | $28.87 | $28.30 | $28.56 | 291,800 | — | — | — | — | — |
| 2021-08-02 | $28.93 | $29.45 | $28.63 | $28.69 | 243,100 | — | — | — | — | — |
| 2021-07-30 | $28.96 | $29.49 | $28.66 | $28.71 | 319,100 | — | — | — | — | — |
| 2021-07-29 | $28.95 | $29.16 | $28.87 | $28.91 | 170,600 | — | — | — | — | — |
| 2021-07-28 | $29.01 | $29.14 | $28.57 | $28.74 | 267,300 | — | — | — | — | — |
| 2021-07-27 | $28.79 | $29.05 | $28.76 | $29.02 | 178,500 | — | — | — | — | — |
| 2021-07-26 | $29.21 | $29.43 | $28.76 | $28.94 | 213,000 | — | — | — | — | — |
| 2021-07-23 | $28.75 | $29.18 | $28.65 | $29.09 | 279,800 | — | — | — | — | — |
| 2021-07-22 | $28.75 | $28.87 | $28.54 | $28.74 | 195,200 | — | — | — | — | — |
| 2021-07-21 | $29.07 | $29.47 | $28.87 | $28.95 | 401,500 | — | — | — | — | — |
| 2021-07-20 | $28.30 | $29.32 | $28.30 | $29.02 | 405,500 | — | — | — | — | — |
| 2021-07-19 | $28.36 | $28.54 | $27.82 | $28.08 | 619,100 | — | — | — | — | — |
| 2021-07-16 | $28.83 | $29.12 | $28.55 | $28.78 | 285,800 | — | — | — | — | — |
| 2021-07-15 | $28.56 | $28.75 | $28.40 | $28.68 | 252,900 | — | — | — | — | — |
| 2021-07-14 | $28.59 | $28.78 | $28.39 | $28.65 | 299,600 | — | — | — | — | — |
| 2021-07-13 | $28.95 | $29.15 | $28.59 | $28.60 | 904,700 | — | — | — | — | — |
| 2021-07-12 | $28.73 | $29.17 | $28.68 | $29.15 | 498,200 | — | — | — | — | — |
| 2021-07-09 | $28.27 | $28.83 | $28.23 | $28.81 | 747,100 | — | — | — | — | — |
| 2021-07-08 | $28.02 | $28.21 | $27.67 | $28.07 | 328,900 | — | — | — | — | — |
| 2021-07-07 | $28.35 | $28.49 | $28.09 | $28.24 | 348,200 | — | — | — | — | — |
| 2021-07-06 | $27.91 | $28.43 | $27.57 | $28.36 | 482,600 | — | — | — | — | — |
| 2021-07-02 | $27.87 | $28.10 | $27.74 | $27.87 | 299,200 | — | — | — | — | — |
| 2021-07-01 | $27.67 | $28.01 | $27.51 | $27.77 | 229,900 | — | — | — | — | — |
| 2021-06-30 | $27.63 | $27.85 | $27.42 | $27.61 | 376,000 | — | — | — | — | — |
| 2021-06-29 | $27.74 | $28.07 | $27.45 | $27.56 | 384,700 | — | — | — | $0.32 | — |
| 2021-06-28 | $28.23 | $28.32 | $27.77 | $27.95 | 446,800 | — | — | — | — | — |
| 2021-06-25 | $28.99 | $28.99 | $27.84 | $28.08 | 4,131,800 | — | — | — | — | — |
| 2021-06-24 | $29.08 | $29.18 | $28.76 | $28.92 | 519,800 | — | — | — | — | — |
| 2021-06-23 | $29.06 | $29.17 | $28.90 | $29.03 | 485,300 | — | — | — | — | — |
| 2021-06-22 | $29.04 | $29.21 | $28.78 | $29.03 | 402,600 | — | — | — | — | — |
| 2021-06-21 | $28.79 | $29.06 | $28.49 | $29.04 | 479,100 | — | — | — | — | — |
| 2021-06-18 | $28.57 | $28.78 | $28.26 | $28.57 | 784,900 | — | — | — | — | — |
| 2021-06-17 | $28.67 | $28.85 | $28.46 | $28.81 | 485,300 | — | — | — | — | — |
| 2021-06-16 | $28.83 | $29.00 | $28.64 | $28.68 | 412,800 | — | — | — | — | — |
| 2021-06-15 | $28.97 | $29.02 | $28.68 | $28.79 | 247,300 | — | — | — | — | — |
| 2021-06-14 | $28.55 | $29.01 | $28.55 | $28.96 | 242,500 | — | — | — | — | — |
| 2021-06-11 | $28.95 | $28.95 | $28.55 | $28.62 | 258,700 | — | — | — | — | — |
| 2021-06-10 | $29.01 | $29.06 | $28.79 | $28.96 | 422,900 | — | — | — | — | — |
| 2021-06-09 | $29.14 | $29.25 | $29.01 | $29.01 | 204,600 | — | — | — | — | — |
| 2021-06-08 | $28.75 | $29.17 | $28.61 | $28.96 | 275,200 | — | — | — | — | — |
| 2021-06-07 | $28.45 | $28.92 | $28.42 | $28.73 | 228,200 | — | — | — | — | — |
| 2021-06-04 | $28.23 | $28.36 | $28.04 | $28.19 | 302,700 | — | — | — | — | — |
| 2021-06-03 | $28.59 | $28.59 | $28.00 | $28.19 | 475,300 | — | — | — | — | — |
| 2021-06-02 | $28.54 | $28.85 | $28.37 | $28.59 | 328,700 | — | — | — | — | — |
| 2021-06-01 | $27.87 | $28.43 | $27.71 | $28.36 | 613,200 | — | — | — | — | — |
| 2021-05-28 | $27.83 | $27.91 | $27.51 | $27.76 | 523,800 | — | — | — | — | — |
| 2021-05-27 | $28.34 | $28.36 | $27.79 | $27.80 | 453,800 | — | — | — | — | — |
| 2021-05-26 | $27.67 | $28.22 | $27.64 | $28.18 | 333,100 | — | — | — | — | — |
| 2021-05-25 | $27.85 | $27.94 | $27.62 | $27.63 | 256,000 | — | — | — | — | — |
| 2021-05-24 | $27.65 | $27.99 | $27.53 | $27.81 | 439,900 | — | — | — | — | — |
| 2021-05-21 | $27.63 | $27.71 | $27.42 | $27.51 | 227,700 | — | — | — | — | — |
| 2021-05-20 | $27.34 | $27.66 | $27.24 | $27.57 | 278,200 | — | — | — | — | — |
| 2021-05-19 | $26.91 | $27.41 | $26.59 | $27.41 | 413,800 | — | — | — | — | — |
| 2021-05-18 | $27.23 | $27.41 | $27.00 | $27.21 | 333,000 | — | — | — | — | — |
| 2021-05-17 | $27.13 | $27.31 | $26.92 | $27.25 | 243,300 | — | — | — | — | — |
| 2021-05-14 | $26.74 | $27.34 | $26.70 | $27.30 | 419,800 | — | — | — | — | — |
| 2021-05-13 | $25.73 | $26.89 | $25.71 | $26.63 | 971,800 | — | — | — | — | — |
| 2021-05-12 | $26.71 | $26.92 | $25.57 | $25.76 | 760,000 | — | — | — | — | — |
| 2021-05-11 | $27.18 | $27.20 | $26.39 | $26.72 | 588,200 | — | — | — | — | — |
| 2021-05-10 | $27.76 | $27.92 | $27.50 | $27.56 | 630,000 | — | — | — | — | — |
| 2021-05-07 | $27.51 | $27.99 | $27.46 | $27.60 | 936,200 | — | — | — | — | — |
| 2021-05-06 | $27.86 | $27.98 | $27.51 | $27.76 | 366,300 | — | — | — | — | — |
| 2021-05-05 | $28.77 | $28.84 | $27.44 | $27.74 | 775,800 | — | — | — | — | — |
| 2021-05-04 | $28.76 | $29.08 | $28.41 | $28.78 | 427,500 | — | — | — | — | — |
| 2021-05-03 | $28.85 | $29.00 | $28.40 | $28.79 | 745,400 | — | — | — | — | — |
| 2021-04-30 | $28.31 | $28.91 | $28.23 | $28.87 | 412,000 | — | — | — | — | — |
| 2021-04-29 | $28.79 | $29.29 | $28.29 | $28.58 | 803,000 | — | — | — | — | — |
| 2021-04-28 | $28.01 | $29.14 | $27.95 | $28.42 | 1,770,300 | — | — | — | — | — |
| 2021-04-27 | $29.50 | $29.99 | $29.33 | $29.89 | 404,800 | — | — | — | — | — |
| 2021-04-26 | $29.59 | $29.84 | $29.47 | $29.56 | 290,700 | — | — | — | — | — |
| 2021-04-23 | $29.50 | $29.52 | $29.23 | $29.36 | 325,000 | — | — | — | — | — |
| 2021-04-22 | $29.01 | $29.53 | $28.95 | $29.39 | 401,300 | — | — | — | — | — |
| 2021-04-21 | $28.84 | $29.18 | $28.63 | $28.95 | 324,900 | — | — | — | — | — |
| 2021-04-20 | $28.60 | $29.17 | $28.32 | $28.81 | 454,300 | — | — | — | — | — |
| 2021-04-19 | $28.36 | $28.66 | $28.06 | $28.63 | 271,300 | — | — | — | — | — |
| 2021-04-16 | $28.81 | $28.81 | $28.38 | $28.53 | 225,600 | — | — | — | — | — |
| 2021-04-15 | $28.31 | $28.84 | $28.00 | $28.66 | 188,700 | — | — | — | — | — |
| 2021-04-14 | $28.34 | $28.52 | $28.00 | $28.07 | 184,900 | — | — | — | — | — |
| 2021-04-13 | $28.26 | $28.36 | $27.97 | $28.34 | 314,300 | — | — | — | — | — |
| 2021-04-12 | $28.18 | $28.37 | $27.86 | $28.26 | 361,300 | — | — | — | — | — |
| 2021-04-09 | $28.08 | $28.34 | $27.99 | $28.18 | 231,100 | — | — | — | — | — |
| 2021-04-08 | $28.20 | $28.27 | $27.97 | $28.10 | 179,100 | — | — | — | — | — |
| 2021-04-07 | $28.29 | $28.44 | $27.92 | $28.14 | 239,200 | — | — | — | — | — |
| 2021-04-06 | $28.13 | $28.39 | $28.04 | $28.34 | 406,900 | — | — | — | — | — |
| 2021-04-05 | $28.58 | $28.77 | $27.89 | $28.16 | 377,300 | — | — | — | — | — |
| 2021-04-01 | $27.58 | $28.31 | $27.51 | $28.29 | 349,000 | — | — | — | — | — |
| 2021-03-31 | $27.46 | $27.84 | $27.33 | $27.40 | 613,900 | — | — | — | — | — |
| 2021-03-30 | $27.54 | $27.72 | $27.20 | $27.43 | 322,200 | — | — | — | $0.32 | — |
| 2021-03-29 | $28.23 | $28.48 | $27.75 | $27.82 | 424,100 | — | — | — | — | — |
| 2021-03-26 | $27.78 | $28.31 | $27.20 | $28.25 | 317,400 | — | — | — | — | — |
| 2021-03-25 | $26.82 | $27.83 | $26.50 | $27.50 | 652,700 | — | — | — | — | — |
| 2021-03-24 | $27.40 | $28.00 | $26.89 | $26.92 | 407,900 | — | — | — | — | — |
| 2021-03-23 | $27.17 | $27.74 | $27.09 | $27.22 | 452,500 | — | — | — | — | — |
| 2021-03-22 | $27.44 | $27.63 | $27.08 | $27.37 | 277,000 | — | — | — | — | — |
| 2021-03-19 | $27.62 | $28.09 | $27.31 | $27.44 | 1,093,200 | — | — | — | — | — |
| 2021-03-18 | $28.44 | $28.66 | $27.77 | $27.81 | 481,600 | — | — | — | — | — |
| 2021-03-17 | $28.72 | $28.89 | $28.39 | $28.69 | 352,900 | — | — | — | — | — |
| 2021-03-16 | $29.24 | $29.24 | $28.71 | $28.74 | 377,400 | — | — | — | — | — |
| 2021-03-15 | $28.55 | $29.25 | $28.34 | $29.25 | 389,900 | — | — | — | — | — |
| 2021-03-12 | $28.03 | $28.64 | $27.75 | $28.60 | 394,500 | — | — | — | — | — |
| 2021-03-11 | $27.56 | $27.99 | $27.34 | $27.80 | 447,600 | — | — | — | — | — |
| 2021-03-10 | $27.05 | $27.46 | $26.80 | $27.27 | 362,600 | — | — | — | — | — |
| 2021-03-09 | $27.25 | $27.43 | $26.96 | $26.99 | 726,000 | — | — | — | — | — |
| 2021-03-08 | $27.50 | $27.92 | $27.12 | $27.18 | 499,100 | — | — | — | — | — |
| 2021-03-05 | $26.93 | $27.50 | $26.23 | $27.45 | 451,800 | — | — | — | — | — |
| 2021-03-04 | $27.28 | $27.65 | $26.29 | $26.62 | 592,100 | — | — | — | — | — |
| 2021-03-03 | $27.21 | $27.56 | $26.97 | $27.21 | 308,500 | — | — | — | — | — |
| 2021-03-02 | $27.22 | $27.30 | $26.72 | $27.11 | 513,400 | — | — | — | — | — |
| 2021-03-01 | $27.62 | $27.98 | $26.90 | $27.24 | 380,800 | — | — | — | — | — |
| 2021-02-26 | $27.75 | $27.90 | $27.06 | $27.09 | 603,400 | — | — | — | — | — |
| 2021-02-25 | $27.80 | $28.22 | $27.47 | $27.60 | 608,500 | — | — | — | — | — |
| 2021-02-24 | $27.88 | $28.16 | $27.52 | $27.86 | 435,800 | — | — | — | — | — |
| 2021-02-23 | $27.92 | $28.15 | $27.49 | $27.78 | 588,300 | — | — | — | — | — |
| 2021-02-22 | $27.48 | $27.96 | $27.35 | $27.81 | 460,400 | — | — | — | — | — |
| 2021-02-19 | $26.64 | $27.68 | $26.56 | $27.35 | 683,300 | — | — | — | — | — |
| 2021-02-18 | $27.70 | $28.47 | $26.71 | $26.71 | 642,100 | — | — | — | — | — |
| 2021-02-17 | $27.43 | $27.92 | $27.34 | $27.90 | 439,000 | — | — | — | — | — |
| 2021-02-16 | $27.66 | $27.79 | $27.27 | $27.48 | 483,900 | — | — | — | — | — |
| 2021-02-12 | $27.71 | $27.89 | $27.46 | $27.73 | 350,200 | — | — | — | — | — |
| 2021-02-11 | $27.93 | $28.31 | $27.70 | $27.78 | 296,500 | — | — | — | — | — |
| 2021-02-10 | $27.88 | $28.43 | $27.73 | $27.88 | 313,200 | — | — | — | — | — |
| 2021-02-09 | $27.73 | $28.19 | $27.49 | $27.73 | 430,700 | — | — | — | — | — |
| 2021-02-08 | $27.70 | $27.79 | $27.34 | $27.69 | 366,000 | — | — | — | — | — |
| 2021-02-05 | $27.86 | $28.11 | $27.29 | $27.70 | 374,700 | — | — | — | — | — |
| 2021-02-04 | $27.57 | $27.94 | $27.40 | $27.64 | 546,300 | — | — | — | — | — |
| 2021-02-03 | $27.18 | $27.79 | $27.11 | $27.60 | 591,900 | — | — | — | — | — |
| 2021-02-02 | $27.54 | $27.89 | $27.06 | $27.39 | 506,300 | — | — | — | — | — |
| 2021-02-01 | $26.42 | $27.50 | $26.15 | $27.37 | 626,600 | — | — | — | — | — |
| 2021-01-29 | $26.77 | $27.40 | $26.14 | $26.36 | 572,400 | — | — | — | — | — |
| 2021-01-28 | $26.07 | $27.44 | $25.92 | $27.02 | 1,185,400 | — | — | — | — | — |
| 2021-01-27 | $26.72 | $26.94 | $25.81 | $25.89 | 911,400 | — | — | — | — | — |
| 2021-01-26 | $27.44 | $27.97 | $27.09 | $27.19 | 605,500 | — | — | — | — | — |
| 2021-01-25 | $27.12 | $27.56 | $26.69 | $27.20 | 1,353,200 | — | — | — | — | — |
| 2021-01-22 | $27.18 | $27.43 | $26.85 | $27.30 | 1,149,900 | — | — | — | — | — |
| 2021-01-21 | $27.77 | $27.81 | $27.21 | $27.43 | 584,500 | — | — | — | — | — |
| 2021-01-20 | $27.55 | $28.33 | $27.34 | $27.77 | 981,500 | — | — | — | — | — |
| 2021-01-19 | $27.81 | $27.81 | $27.41 | $27.61 | 398,500 | — | — | — | — | — |
| 2021-01-15 | $27.57 | $27.94 | $27.30 | $27.69 | 412,000 | — | — | — | — | — |
| 2021-01-14 | $27.94 | $28.16 | $27.71 | $27.75 | 271,200 | — | — | — | — | — |
| 2021-01-13 | $27.49 | $27.96 | $27.47 | $27.75 | 292,900 | — | — | — | — | — |
| 2021-01-12 | $27.62 | $27.93 | $27.24 | $27.54 | 604,200 | — | — | — | — | — |
| 2021-01-11 | $27.54 | $28.14 | $27.49 | $27.72 | 475,800 | — | — | — | — | — |
| 2021-01-08 | $27.41 | $27.85 | $27.14 | $27.69 | 1,012,600 | — | — | — | — | — |
| 2021-01-07 | $28.04 | $28.17 | $27.28 | $27.57 | 756,500 | — | — | — | — | — |
| 2021-01-06 | $28.32 | $28.54 | $27.34 | $28.06 | 1,225,900 | — | — | — | — | — |
| 2021-01-05 | $28.55 | $29.15 | $28.10 | $28.13 | 618,000 | — | — | — | — | — |
| 2021-01-04 | $29.71 | $30.00 | $28.37 | $28.46 | 548,700 | — | — | — | — | — |
| 2020-12-31 | $29.68 | $29.85 | $29.30 | $29.77 | 425,800 | — | — | — | $0.32 | — |
| 2020-12-30 | $29.84 | $30.39 | $29.84 | $30.05 | 522,200 | — | — | — | — | — |
| 2020-12-29 | $30.15 | $30.42 | $29.58 | $29.87 | 256,900 | — | — | — | — | — |
| 2020-12-28 | $29.75 | $30.41 | $29.52 | $30.08 | 934,000 | — | — | — | — | — |
| 2020-12-24 | $29.37 | $29.69 | $29.01 | $29.61 | 118,500 | — | — | — | — | — |
| 2020-12-23 | $29.40 | $29.75 | $29.20 | $29.25 | 349,700 | — | — | — | — | — |
| 2020-12-22 | $28.60 | $29.35 | $28.41 | $29.32 | 341,500 | — | — | — | — | — |
| 2020-12-21 | $28.05 | $28.65 | $27.77 | $28.59 | 492,200 | — | — | — | — | — |
| 2020-12-18 | $29.26 | $30.07 | $28.41 | $28.46 | 2,069,500 | — | — | — | — | — |
| 2020-12-17 | $30.06 | $30.29 | $29.58 | $29.95 | 555,800 | — | — | — | — | — |
| 2020-12-16 | $29.85 | $30.17 | $29.57 | $29.79 | 546,500 | — | — | — | — | — |
| 2020-12-15 | $29.35 | $29.85 | $29.12 | $29.80 | 445,000 | — | — | — | — | — |
| 2020-12-14 | $29.29 | $29.96 | $29.09 | $29.20 | 621,100 | — | — | — | — | — |
| 2020-12-11 | $28.76 | $29.24 | $28.76 | $29.01 | 376,000 | — | — | — | — | — |
| 2020-12-10 | $28.97 | $29.27 | $28.84 | $28.96 | 586,900 | — | — | — | — | — |
| 2020-12-09 | $29.08 | $29.79 | $28.56 | $29.12 | 608,800 | — | — | — | — | — |
| 2020-12-08 | $28.19 | $29.19 | $28.19 | $28.95 | 349,000 | — | — | — | — | — |
| 2020-12-07 | $28.28 | $28.51 | $28.07 | $28.34 | 494,200 | — | — | — | — | — |
| 2020-12-04 | $28.71 | $29.09 | $28.28 | $28.38 | 677,900 | — | — | — | — | — |
| 2020-12-03 | $28.56 | $28.90 | $28.39 | $28.50 | 639,200 | — | — | — | — | — |
| 2020-12-02 | $28.37 | $28.79 | $28.20 | $28.55 | 364,500 | — | — | — | — | — |
| 2020-12-01 | $28.35 | $28.65 | $28.09 | $28.37 | 317,000 | — | — | — | — | — |
| 2020-11-30 | $28.14 | $28.34 | $27.90 | $28.01 | 426,000 | — | — | — | — | — |
| 2020-11-27 | $28.60 | $28.85 | $28.00 | $28.21 | 275,700 | — | — | — | — | — |
| 2020-11-25 | $28.96 | $29.13 | $28.61 | $28.69 | 282,800 | — | — | — | — | — |
| 2020-11-24 | $28.99 | $29.31 | $28.65 | $29.00 | 374,200 | — | — | — | — | — |
| 2020-11-23 | $28.52 | $29.01 | $28.46 | $28.49 | 551,900 | — | — | — | — | — |
| 2020-11-20 | $28.13 | $28.33 | $27.95 | $28.21 | 474,500 | — | — | — | — | — |
| 2020-11-19 | $28.12 | $28.45 | $27.84 | $28.21 | 305,200 | — | — | — | — | — |
| 2020-11-18 | $29.15 | $29.59 | $28.25 | $28.25 | 892,200 | — | — | — | — | — |
| 2020-11-17 | $29.34 | $29.45 | $28.62 | $29.18 | 328,900 | — | — | — | — | — |
| 2020-11-16 | $29.71 | $30.19 | $29.15 | $29.64 | 300,900 | — | — | — | — | — |
| 2020-11-13 | $28.56 | $28.87 | $28.30 | $28.82 | 593,900 | — | — | — | — | — |
| 2020-11-12 | $28.25 | $28.41 | $27.66 | $28.24 | 449,300 | — | — | — | — | — |
| 2020-11-11 | $29.01 | $29.01 | $27.86 | $28.63 | 388,400 | — | — | — | — | — |
| 2020-11-10 | $27.33 | $28.89 | $26.84 | $28.82 | 652,800 | — | — | — | — | — |
| 2020-11-09 | $27.40 | $29.38 | $27.13 | $27.21 | 767,000 | — | — | — | — | — |
| 2020-11-06 | $25.96 | $26.04 | $25.02 | $25.16 | 356,800 | — | — | — | — | — |
| 2020-11-05 | $26.10 | $26.54 | $25.78 | $25.86 | 286,500 | — | — | — | — | — |
| 2020-11-04 | $25.67 | $26.34 | $25.10 | $26.01 | 357,800 | — | — | — | — | — |
| 2020-11-03 | $26.19 | $26.23 | $25.51 | $25.84 | 517,900 | — | — | — | — | — |
| 2020-11-02 | $25.59 | $25.74 | $25.19 | $25.63 | 423,600 | — | — | — | — | — |
| 2020-10-30 | $25.41 | $25.74 | $24.97 | $25.34 | 240,500 | — | — | — | — | — |
| 2020-10-29 | $25.28 | $25.88 | $24.88 | $25.50 | 667,600 | — | — | — | — | — |
| 2020-10-28 | $26.00 | $26.24 | $25.31 | $25.46 | 392,300 | — | — | — | — | — |
| 2020-10-27 | $26.78 | $26.90 | $26.26 | $26.36 | 297,900 | — | — | — | — | — |
| 2020-10-26 | $26.96 | $26.97 | $26.23 | $26.67 | 238,800 | — | — | — | — | — |
| 2020-10-23 | $27.46 | $27.57 | $27.13 | $27.25 | 196,100 | — | — | — | — | — |
| 2020-10-22 | $27.08 | $27.44 | $27.00 | $27.24 | 418,700 | — | — | — | — | — |
| 2020-10-21 | $27.07 | $27.10 | $26.65 | $27.01 | 177,800 | — | — | — | — | — |
| 2020-10-20 | $26.92 | $27.32 | $26.90 | $27.02 | 167,000 | — | — | — | — | — |
| 2020-10-19 | $26.89 | $27.01 | $26.54 | $26.67 | 278,500 | — | — | — | — | — |
| 2020-10-16 | $27.23 | $27.23 | $26.82 | $26.82 | 277,300 | — | — | — | — | — |
| 2020-10-15 | $26.97 | $27.62 | $26.93 | $27.25 | 394,400 | — | — | — | — | — |
| 2020-10-14 | $27.57 | $27.78 | $27.07 | $27.26 | 438,600 | — | — | — | — | — |
| 2020-10-13 | $27.93 | $28.10 | $27.38 | $27.65 | 345,000 | — | — | — | — | — |
| 2020-10-12 | $28.04 | $28.16 | $27.74 | $28.02 | 534,400 | — | — | — | — | — |
| 2020-10-09 | $28.55 | $28.67 | $27.92 | $28.03 | 274,700 | — | — | — | — | — |
| 2020-10-08 | $28.13 | $28.62 | $28.07 | $28.33 | 332,000 | — | — | — | — | — |
| 2020-10-07 | $28.29 | $28.49 | $27.50 | $27.76 | 737,300 | — | — | — | — | — |
| 2020-10-06 | $28.16 | $28.67 | $27.50 | $28.06 | 477,400 | — | — | — | — | — |
| 2020-10-05 | $27.48 | $28.19 | $27.04 | $27.88 | 674,200 | — | — | — | — | — |
| 2020-10-02 | $25.95 | $27.22 | $25.64 | $27.11 | 692,800 | — | — | — | — | — |
| 2020-10-01 | $25.66 | $26.30 | $25.44 | $26.27 | 456,200 | — | — | — | — | — |
| 2020-09-30 | $25.71 | $26.31 | $25.21 | $25.59 | 714,400 | — | — | — | — | — |
| 2020-09-29 | $25.80 | $25.86 | $25.25 | $25.64 | 396,800 | — | — | — | $0.30 | — |
| 2020-09-28 | $25.68 | $26.16 | $25.68 | $26.13 | 442,500 | — | — | — | — | — |
| 2020-09-25 | $24.44 | $25.27 | $24.27 | $25.26 | 314,700 | — | — | — | — | — |
| 2020-09-24 | $24.09 | $24.72 | $23.91 | $24.41 | 1,208,800 | — | — | — | — | — |
| 2020-09-23 | $24.72 | $25.09 | $24.00 | $24.06 | 396,500 | — | — | — | — | — |
| 2020-09-22 | $24.38 | $25.02 | $24.28 | $24.94 | 820,800 | — | — | — | — | — |
| 2020-09-21 | $25.04 | $25.10 | $24.06 | $24.18 | 806,800 | — | — | — | — | — |
| 2020-09-18 | $26.59 | $26.59 | $25.30 | $25.50 | 1,414,200 | — | — | — | — | — |
| 2020-09-17 | $26.12 | $26.63 | $25.95 | $26.27 | 924,100 | — | — | — | — | — |
| 2020-09-16 | $26.42 | $26.77 | $26.17 | $26.46 | 853,000 | — | — | — | — | — |
| 2020-09-15 | $26.37 | $26.61 | $26.21 | $26.27 | 190,200 | — | — | — | — | — |
| 2020-09-14 | $25.75 | $26.32 | $25.53 | $26.22 | 393,800 | — | — | — | — | — |
| 2020-09-11 | $26.35 | $26.35 | $25.09 | $25.50 | 535,000 | — | — | — | — | — |
| 2020-09-10 | $26.32 | $26.57 | $26.06 | $26.28 | 418,100 | — | — | — | — | — |
| 2020-09-09 | $26.39 | $26.64 | $26.00 | $26.41 | 810,100 | — | — | — | — | — |
| 2020-09-08 | $25.69 | $26.21 | $25.48 | $26.08 | 515,800 | — | — | — | — | — |
| 2020-09-04 | $26.26 | $26.53 | $25.61 | $25.94 | 260,700 | — | — | — | — | — |
| 2020-09-03 | $26.17 | $26.51 | $25.81 | $26.26 | 478,700 | — | — | — | — | — |
| 2020-09-02 | $25.50 | $26.07 | $25.36 | $26.05 | 369,500 | — | — | — | — | — |
| 2020-09-01 | $25.05 | $25.49 | $24.68 | $25.46 | 299,900 | — | — | — | — | — |
| 2020-08-31 | $25.40 | $25.96 | $25.22 | $25.25 | 473,000 | — | — | — | — | — |
| 2020-08-28 | $25.84 | $25.84 | $25.10 | $25.39 | 417,600 | — | — | — | — | — |
| 2020-08-27 | $25.50 | $26.05 | $25.45 | $25.62 | 560,100 | — | — | — | — | — |
| 2020-08-26 | $25.12 | $25.40 | $24.73 | $25.37 | 806,300 | — | — | — | — | — |
| 2020-08-25 | $25.31 | $25.32 | $24.75 | $25.25 | 919,900 | — | — | — | — | — |
| 2020-08-24 | $25.08 | $25.11 | $24.60 | $25.11 | 352,400 | — | — | — | — | — |
| 2020-08-21 | $24.84 | $25.16 | $24.41 | $24.84 | 414,600 | — | — | — | — | — |
| 2020-08-20 | $24.31 | $25.16 | $24.24 | $24.91 | 501,600 | — | — | — | — | — |
| 2020-08-19 | $25.21 | $25.25 | $24.21 | $24.62 | 404,800 | — | — | — | — | — |
| 2020-08-18 | $25.23 | $25.27 | $24.79 | $25.13 | 345,300 | — | — | — | — | — |
| 2020-08-17 | $24.85 | $25.28 | $24.68 | $25.27 | 303,700 | — | — | — | — | — |
| 2020-08-14 | $24.70 | $25.20 | $24.54 | $24.81 | 237,800 | — | — | — | — | — |
| 2020-08-13 | $25.60 | $25.65 | $24.78 | $24.82 | 252,300 | — | — | — | — | — |
| 2020-08-12 | $25.43 | $25.73 | $25.24 | $25.68 | 382,400 | — | — | — | — | — |
| 2020-08-11 | $25.65 | $25.92 | $25.00 | $25.09 | 549,600 | — | — | — | — | — |
| 2020-08-10 | $25.48 | $26.09 | $25.21 | $25.32 | 412,400 | — | — | — | — | — |
| 2020-08-07 | $24.96 | $25.36 | $24.77 | $25.35 | 441,700 | — | — | — | — | — |
| 2020-08-06 | $24.75 | $25.42 | $24.66 | $24.96 | 320,800 | — | — | — | — | — |
| 2020-08-05 | $25.02 | $25.02 | $24.52 | $24.93 | 233,000 | — | — | — | — | — |
| 2020-08-04 | $24.48 | $25.10 | $24.48 | $24.76 | 314,100 | — | — | — | — | — |
| 2020-08-03 | $25.30 | $25.30 | $24.51 | $24.56 | 282,900 | — | — | — | — | — |
| 2020-07-31 | $25.12 | $25.30 | $24.09 | $25.20 | 537,400 | — | — | — | — | — |
| 2020-07-30 | $23.82 | $24.45 | $23.68 | $24.33 | 271,500 | — | — | — | — | — |
| 2020-07-29 | $24.03 | $24.48 | $23.97 | $24.42 | 341,900 | — | — | — | — | — |
| 2020-07-28 | $23.25 | $23.95 | $23.25 | $23.79 | 440,200 | — | — | — | — | — |
| 2020-07-27 | $22.74 | $23.47 | $22.59 | $23.38 | 454,500 | — | — | — | — | — |
| 2020-07-24 | $23.19 | $23.34 | $22.72 | $22.84 | 241,700 | — | — | — | — | — |
| 2020-07-23 | $23.33 | $23.67 | $22.81 | $23.24 | 349,800 | — | — | — | — | — |
| 2020-07-22 | $22.68 | $23.72 | $22.68 | $23.55 | 377,300 | — | — | — | — | — |
| 2020-07-21 | $23.09 | $23.42 | $22.86 | $22.95 | 189,500 | — | — | — | — | — |
| 2020-07-20 | $23.33 | $23.47 | $22.38 | $22.81 | 336,100 | — | — | — | — | — |
| 2020-07-17 | $23.35 | $23.62 | $23.00 | $23.55 | 224,800 | — | — | — | — | — |
| 2020-07-16 | $23.39 | $23.56 | $23.12 | $23.35 | 203,400 | — | — | — | — | — |
| 2020-07-15 | $23.56 | $23.96 | $23.34 | $23.60 | 481,400 | — | — | — | — | — |
| 2020-07-14 | $22.76 | $23.07 | $22.58 | $22.87 | 271,400 | — | — | — | — | — |
| 2020-07-13 | $23.58 | $23.66 | $22.56 | $22.78 | 591,500 | — | — | — | — | — |
| 2020-07-10 | $22.33 | $23.17 | $22.32 | $23.16 | 462,100 | — | — | — | — | — |
| 2020-07-09 | $22.56 | $22.73 | $21.59 | $22.20 | 565,200 | — | — | — | — | — |
| 2020-07-08 | $23.09 | $23.28 | $22.19 | $22.72 | 686,600 | — | — | — | — | — |
| 2020-07-07 | $23.90 | $23.90 | $23.09 | $23.22 | 312,500 | — | — | — | — | — |
| 2020-07-06 | $24.93 | $24.93 | $24.15 | $24.32 | 347,300 | — | — | — | — | — |
| 2020-07-02 | $25.01 | $25.03 | $23.97 | $24.18 | 418,300 | — | — | — | — | — |
| 2020-07-01 | $24.54 | $24.92 | $23.92 | $24.31 | 493,200 | — | — | — | — | — |
| 2020-06-30 | $24.06 | $24.48 | $23.87 | $24.40 | 674,000 | — | — | — | — | — |
| 2020-06-29 | $23.56 | $24.16 | $23.02 | $24.15 | 549,900 | — | — | — | $0.30 | — |
| 2020-06-26 | $23.60 | $23.95 | $22.98 | $23.52 | 1,186,800 | — | — | — | — | — |
| 2020-06-25 | $23.05 | $23.92 | $22.85 | $23.91 | 875,500 | — | — | — | — | — |
| 2020-06-24 | $23.11 | $23.36 | $21.86 | $23.28 | 878,000 | — | — | — | — | — |
| 2020-06-23 | $23.93 | $23.96 | $23.12 | $23.55 | 909,400 | — | — | — | — | — |
| 2020-06-22 | $23.60 | $24.11 | $22.94 | $23.50 | 615,500 | — | — | — | — | — |
| 2020-06-19 | $25.09 | $25.10 | $23.53 | $23.72 | 3,845,600 | — | — | — | — | — |
| 2020-06-18 | $24.24 | $25.05 | $24.16 | $24.62 | 641,000 | — | — | — | — | — |
| 2020-06-17 | $25.39 | $25.44 | $24.77 | $24.79 | 662,700 | — | — | — | — | — |
| 2020-06-16 | $25.77 | $26.08 | $24.57 | $25.30 | 833,800 | — | — | — | — | — |
| 2020-06-15 | $22.07 | $24.71 | $22.04 | $24.51 | 1,546,500 | — | — | — | — | — |
| 2020-06-12 | $22.80 | $23.48 | $22.18 | $23.12 | 1,821,300 | — | — | — | — | — |
| 2020-06-11 | $21.83 | $22.18 | $21.30 | $21.38 | 1,022,000 | — | — | — | — | — |
| 2020-06-10 | $24.91 | $24.98 | $23.32 | $23.38 | 778,700 | — | — | — | — | — |
| 2020-06-09 | $24.21 | $25.61 | $23.87 | $25.12 | 692,700 | — | — | — | — | — |
| 2020-06-08 | $26.50 | $26.78 | $25.25 | $25.39 | 1,555,200 | — | — | — | — | — |
| 2020-06-05 | $26.18 | $26.82 | $25.24 | $25.56 | 1,412,700 | — | — | — | — | — |
| 2020-06-04 | $23.60 | $24.93 | $23.15 | $24.34 | 524,100 | — | — | — | — | — |
| 2020-06-03 | $22.37 | $24.25 | $22.37 | $23.79 | 618,500 | — | — | — | — | — |
| 2020-06-02 | $22.65 | $22.65 | $21.63 | $21.81 | 431,200 | — | — | — | — | — |
| 2020-06-01 | $21.76 | $22.50 | $21.51 | $22.20 | 445,400 | — | — | — | — | — |
| 2020-05-29 | $21.17 | $22.07 | $20.87 | $21.62 | 936,300 | — | — | — | — | — |
| 2020-05-28 | $22.90 | $22.90 | $21.31 | $21.47 | 690,400 | — | — | — | — | — |
| 2020-05-27 | $23.05 | $23.19 | $22.12 | $22.52 | 564,900 | — | — | — | — | — |
| 2020-05-26 | $22.56 | $22.74 | $21.98 | $22.28 | 649,100 | — | — | — | — | — |
| 2020-05-22 | $21.80 | $21.80 | $21.12 | $21.24 | 724,000 | — | — | — | — | — |
| 2020-05-21 | $21.77 | $22.27 | $21.42 | $21.67 | 340,600 | — | — | — | — | — |
| 2020-05-20 | $22.08 | $22.46 | $21.64 | $21.89 | 586,900 | — | — | — | — | — |
| 2020-05-19 | $21.79 | $22.50 | $21.21 | $21.85 | 459,100 | — | — | — | — | — |
| 2020-05-18 | $20.85 | $22.33 | $20.39 | $22.06 | 979,000 | — | — | — | — | — |
| 2020-05-15 | $18.32 | $19.32 | $17.93 | $19.22 | 1,541,300 | — | — | — | — | — |
| 2020-05-14 | $16.47 | $18.69 | $16.34 | $18.47 | 976,000 | — | — | — | — | — |
| 2020-05-13 | $18.79 | $18.92 | $17.15 | $17.22 | 1,120,300 | — | — | — | — | — |
| 2020-05-12 | $20.88 | $21.25 | $19.05 | $19.08 | 1,129,900 | — | — | — | — | — |
| 2020-05-11 | $21.54 | $21.92 | $20.62 | $20.76 | 610,900 | — | — | — | — | — |
| 2020-05-08 | $21.81 | $22.06 | $21.18 | $21.94 | 530,800 | — | — | — | — | — |
| 2020-05-07 | $21.23 | $21.65 | $20.03 | $21.16 | 1,200,800 | — | — | — | — | — |
| 2020-05-06 | $20.99 | $21.49 | $20.67 | $21.01 | 937,800 | — | — | — | — | — |
| 2020-05-05 | $21.69 | $22.15 | $20.95 | $20.97 | 405,000 | — | — | — | — | — |
| 2020-05-04 | $20.96 | $21.39 | $20.29 | $21.16 | 422,500 | — | — | — | — | — |
| 2020-05-01 | $21.53 | $21.99 | $20.96 | $21.54 | 456,900 | — | — | — | — | — |
| 2020-04-30 | $22.65 | $23.01 | $22.09 | $22.39 | 892,700 | — | — | — | — | — |
| 2020-04-29 | $23.38 | $24.38 | $22.81 | $23.66 | 723,300 | — | — | — | — | — |
| 2020-04-28 | $21.97 | $22.68 | $21.43 | $22.27 | 622,300 | — | — | — | — | — |
| 2020-04-27 | $20.00 | $21.40 | $20.00 | $21.12 | 841,900 | — | — | — | — | — |
| 2020-04-24 | $19.52 | $19.90 | $19.15 | $19.63 | 400,700 | — | — | — | — | — |
| 2020-04-23 | $19.34 | $19.98 | $18.87 | $19.42 | 687,100 | — | — | — | — | — |
| 2020-04-22 | $20.16 | $20.16 | $19.03 | $19.32 | 954,600 | — | — | — | — | — |
| 2020-04-21 | $18.50 | $19.81 | $18.44 | $19.65 | 830,200 | — | — | — | — | — |
| 2020-04-20 | $18.77 | $19.82 | $18.48 | $19.29 | 601,200 | — | — | — | — | — |
| 2020-04-17 | $19.46 | $20.27 | $18.84 | $19.51 | 852,200 | — | — | — | — | — |
| 2020-04-16 | $19.86 | $20.61 | $18.38 | $18.65 | 943,700 | — | — | — | — | — |
| 2020-04-15 | $20.28 | $20.83 | $19.78 | $19.91 | 1,058,800 | — | — | — | — | — |
| 2020-04-14 | $21.66 | $22.13 | $20.63 | $21.17 | 527,400 | — | — | — | — | — |
| 2020-04-13 | $21.21 | $21.72 | $19.77 | $20.25 | 744,700 | — | — | — | — | — |
| 2020-04-09 | $20.08 | $22.02 | $19.38 | $21.37 | 937,300 | — | — | — | — | — |
| 2020-04-08 | $17.80 | $19.75 | $17.28 | $19.32 | 659,600 | — | — | — | — | — |
| 2020-04-07 | $17.51 | $18.45 | $17.01 | $17.42 | 905,400 | — | — | — | — | — |
| 2020-04-06 | $15.46 | $16.75 | $15.28 | $16.48 | 902,500 | — | — | — | — | — |
| 2020-04-03 | $15.25 | $15.84 | $14.02 | $14.34 | 1,149,300 | — | — | — | — | — |
| 2020-04-02 | $15.79 | $16.91 | $15.24 | $15.51 | 721,800 | — | — | — | — | — |
| 2020-04-01 | $17.70 | $17.70 | $15.73 | $16.12 | 1,186,900 | — | — | — | — | — |
| 2020-03-31 | $18.18 | $19.08 | $17.76 | $18.71 | 1,022,800 | — | — | — | — | — |
| 2020-03-30 | $19.10 | $19.23 | $16.59 | $18.35 | 1,131,000 | — | — | — | $0.30 | — |
| 2020-03-27 | $20.11 | $20.78 | $18.95 | $19.42 | 1,769,100 | — | — | — | — | — |
| 2020-03-26 | $20.25 | $21.25 | $19.69 | $21.02 | 1,613,900 | — | — | — | — | — |
| 2020-03-25 | $17.15 | $20.87 | $17.06 | $20.07 | 1,331,100 | — | — | — | — | — |
| 2020-03-24 | $14.66 | $17.68 | $14.66 | $16.98 | 1,278,800 | — | — | — | — | — |
| 2020-03-23 | $14.38 | $14.61 | $12.80 | $13.78 | 857,100 | — | — | — | — | — |
| 2020-03-20 | $14.56 | $15.53 | $14.08 | $14.42 | 2,030,700 | — | — | — | — | — |
| 2020-03-19 | $14.70 | $15.56 | $13.77 | $14.25 | 1,190,900 | — | — | — | — | — |
| 2020-03-18 | $15.11 | $15.82 | $14.51 | $15.12 | 907,500 | — | — | — | — | — |
| 2020-03-17 | $15.14 | $16.94 | $14.49 | $16.37 | 1,932,600 | — | — | — | — | — |
| 2020-03-16 | $21.02 | $21.03 | $14.26 | $14.95 | 1,212,700 | — | — | — | — | — |
| 2020-03-13 | $22.35 | $24.04 | $21.86 | $24.04 | 1,138,000 | — | — | — | — | — |
| 2020-03-12 | $23.41 | $23.52 | $20.94 | $21.33 | 1,259,200 | — | — | — | — | — |
| 2020-03-11 | $28.44 | $28.51 | $25.50 | $25.69 | 1,057,600 | — | — | — | — | — |
| 2020-03-10 | $28.38 | $29.10 | $27.36 | $29.09 | 539,800 | — | — | — | — | — |
| 2020-03-09 | $28.74 | $28.74 | $27.60 | $27.76 | 772,900 | — | — | — | — | — |
| 2020-03-06 | $29.72 | $30.10 | $28.95 | $29.97 | 853,400 | — | — | — | — | — |
| 2020-03-05 | $30.39 | $30.58 | $29.82 | $30.41 | 848,600 | — | — | — | — | — |
| 2020-03-04 | $30.01 | $30.89 | $29.85 | $30.85 | 646,400 | — | — | — | — | — |
| 2020-03-03 | $29.52 | $30.47 | $29.35 | $29.69 | 850,200 | — | — | — | — | — |
| 2020-03-02 | $28.84 | $29.63 | $28.49 | $29.53 | 647,900 | — | — | — | — | — |
| 2020-02-28 | $28.81 | $29.09 | $28.35 | $28.69 | 1,067,400 | — | — | — | — | — |
| 2020-02-27 | $30.42 | $30.57 | $29.22 | $29.34 | 2,177,200 | — | — | — | — | — |
| 2020-02-26 | $31.39 | $31.59 | $30.72 | $30.75 | 404,200 | — | — | — | — | — |
| 2020-02-25 | $32.12 | $32.12 | $31.22 | $31.32 | 381,200 | — | — | — | — | — |
| 2020-02-24 | $32.18 | $32.47 | $31.95 | $32.08 | 367,700 | — | — | — | — | — |
| 2020-02-21 | $32.43 | $32.50 | $32.13 | $32.50 | 536,300 | — | — | — | — | — |
| 2020-02-20 | $31.65 | $32.31 | $31.56 | $32.30 | 512,800 | — | — | — | — | — |
| 2020-02-19 | $32.20 | $32.20 | $31.42 | $31.68 | 408,700 | — | — | — | — | — |
| 2020-02-18 | $32.05 | $32.28 | $31.91 | $32.22 | 425,600 | — | — | — | — | — |
| 2020-02-14 | $31.98 | $32.08 | $31.84 | $32.02 | 625,900 | — | — | — | — | — |
| 2020-02-13 | $31.13 | $32.00 | $31.13 | $31.90 | 652,200 | — | — | — | — | — |
| 2020-02-12 | $31.16 | $31.38 | $30.81 | $30.90 | 419,400 | — | — | — | — | — |
| 2020-02-11 | $31.41 | $31.56 | $31.00 | $31.14 | 332,400 | — | — | — | — | — |
| 2020-02-10 | $31.06 | $31.38 | $30.95 | $31.31 | 400,500 | — | — | — | — | — |
| 2020-02-07 | $30.93 | $31.21 | $30.85 | $30.93 | 341,900 | — | — | — | — | — |
| 2020-02-06 | $30.79 | $31.00 | $30.73 | $30.90 | 445,800 | — | — | — | — | — |
| 2020-02-05 | $30.73 | $30.86 | $30.46 | $30.72 | 382,300 | — | — | — | — | — |
| 2020-02-04 | $30.40 | $30.80 | $30.31 | $30.60 | 472,700 | — | — | — | — | — |
| 2020-02-03 | $30.31 | $30.49 | $30.18 | $30.38 | 415,600 | — | — | — | — | — |
| 2020-01-31 | $30.34 | $30.53 | $30.05 | $30.29 | 559,800 | — | — | — | — | — |
| 2020-01-30 | $30.44 | $30.67 | $30.19 | $30.39 | 438,300 | — | — | — | — | — |
| 2020-01-29 | $30.15 | $30.63 | $30.03 | $30.50 | 809,800 | — | — | — | — | — |
| 2020-01-28 | $30.19 | $30.41 | $30.00 | $30.14 | 522,400 | — | — | — | — | — |
| 2020-01-27 | $29.70 | $30.40 | $29.70 | $30.11 | 1,117,500 | — | — | — | — | — |
| 2020-01-24 | $29.75 | $29.82 | $29.38 | $29.70 | 487,900 | — | — | — | — | — |
| 2020-01-23 | $29.12 | $29.47 | $29.00 | $29.45 | 323,900 | — | — | — | — | — |
| 2020-01-22 | $29.07 | $29.18 | $28.85 | $29.07 | 185,800 | — | — | — | — | — |
| 2020-01-21 | $28.57 | $29.05 | $28.47 | $29.02 | 296,200 | — | — | — | — | — |
| 2020-01-17 | $28.67 | $28.71 | $28.44 | $28.59 | 272,900 | — | — | — | — | — |
| 2020-01-16 | $28.36 | $28.79 | $28.30 | $28.56 | 306,500 | — | — | — | — | — |
| 2020-01-15 | $27.86 | $28.39 | $27.86 | $28.27 | 324,800 | — | — | — | — | — |
| 2020-01-14 | $27.91 | $27.91 | $27.61 | $27.79 | 204,600 | — | — | — | — | — |
| 2020-01-13 | $27.52 | $27.97 | $27.47 | $27.94 | 282,300 | — | — | — | — | — |
| 2020-01-10 | $27.43 | $27.57 | $27.25 | $27.57 | 355,800 | — | — | — | — | — |
| 2020-01-09 | $27.16 | $27.45 | $27.03 | $27.43 | 448,200 | — | — | — | — | — |
| 2020-01-08 | $27.30 | $27.38 | $27.10 | $27.20 | 258,500 | — | — | — | — | — |
| 2020-01-07 | $27.30 | $27.55 | $27.03 | $27.17 | 615,100 | — | — | — | — | — |
| 2020-01-06 | $27.45 | $27.70 | $27.42 | $27.47 | 211,200 | — | — | — | — | — |
| 2020-01-03 | $27.16 | $27.69 | $27.10 | $27.55 | 366,700 | — | — | — | — | — |
| 2020-01-02 | $27.85 | $27.87 | $27.01 | $27.29 | 312,200 | — | — | — | $0.30 | — |
| 2019-12-31 | $27.68 | $28.23 | $27.68 | $28.19 | 571,700 | — | — | — | — | — |
| 2019-12-30 | $27.58 | $27.74 | $27.54 | $27.68 | 534,000 | — | — | — | — | — |
| 2019-12-27 | $27.65 | $27.70 | $27.45 | $27.65 | 183,600 | — | — | — | — | — |
| 2019-12-26 | $27.49 | $27.56 | $27.31 | $27.48 | 142,900 | — | — | — | — | — |
| 2019-12-24 | $27.22 | $27.54 | $27.16 | $27.46 | 117,500 | — | — | — | — | — |
| 2019-12-23 | $27.71 | $27.71 | $27.14 | $27.26 | 245,900 | — | — | — | — | — |
| 2019-12-20 | $27.50 | $27.73 | $27.43 | $27.68 | 1,194,700 | — | — | — | — | — |
| 2019-12-19 | $27.12 | $27.50 | $27.07 | $27.43 | 287,200 | — | — | — | — | — |
| 2019-12-18 | $26.91 | $27.33 | $26.85 | $27.24 | 469,500 | — | — | — | — | — |
| 2019-12-17 | $27.34 | $27.45 | $27.00 | $27.06 | 294,100 | — | — | — | — | — |
| 2019-12-16 | $27.13 | $27.42 | $27.06 | $27.38 | 618,700 | — | — | — | — | — |
| 2019-12-13 | $26.94 | $27.15 | $26.81 | $27.13 | 652,900 | — | — | — | — | — |
| 2019-12-12 | $27.58 | $27.62 | $26.74 | $26.91 | 610,000 | — | — | — | — | — |
| 2019-12-11 | $27.88 | $27.93 | $27.39 | $27.50 | 459,900 | — | — | — | — | — |
| 2019-12-10 | $27.95 | $28.06 | $27.76 | $27.88 | 513,500 | — | — | — | — | — |
| 2019-12-09 | $28.09 | $28.09 | $27.77 | $27.93 | 290,100 | — | — | — | — | — |
| 2019-12-06 | $28.04 | $28.18 | $27.89 | $28.03 | 354,700 | — | — | — | — | — |
| 2019-12-05 | $28.01 | $28.01 | $27.80 | $27.94 | 268,200 | — | — | — | — | — |
| 2019-12-04 | $28.04 | $28.34 | $27.91 | $28.02 | 312,200 | — | — | — | — | — |
| 2019-12-03 | $27.94 | $28.17 | $27.88 | $28.02 | 462,700 | — | — | — | — | — |
| 2019-12-02 | $28.31 | $28.31 | $27.70 | $27.96 | 451,900 | — | — | — | — | — |
| 2019-11-29 | $28.22 | $28.44 | $28.19 | $28.32 | 238,200 | — | — | — | — | — |
| 2019-11-27 | $27.95 | $28.32 | $27.81 | $28.24 | 205,500 | — | — | — | — | — |
| 2019-11-26 | $27.79 | $27.97 | $27.76 | $27.93 | 501,400 | — | — | — | — | — |
| 2019-11-25 | $27.84 | $27.94 | $27.74 | $27.75 | 309,100 | — | — | — | — | — |
| 2019-11-22 | $27.95 | $27.95 | $27.39 | $27.69 | 236,300 | — | — | — | — | — |
| 2019-11-21 | $28.01 | $28.06 | $27.71 | $27.81 | 226,600 | — | — | — | — | — |
| 2019-11-20 | $28.09 | $28.29 | $27.95 | $28.04 | 409,400 | — | — | — | — | — |
| 2019-11-19 | $28.05 | $28.07 | $27.82 | $27.97 | 428,500 | — | — | — | — | — |
| 2019-11-18 | $27.86 | $28.14 | $27.83 | $27.94 | 358,400 | — | — | — | — | — |
| 2019-11-15 | $27.73 | $27.87 | $27.62 | $27.80 | 534,700 | — | — | — | — | — |
| 2019-11-14 | $27.25 | $27.65 | $27.25 | $27.65 | 395,800 | — | — | — | — | — |
| 2019-11-13 | $26.94 | $27.39 | $26.94 | $27.27 | 195,800 | — | — | — | — | — |
| 2019-11-12 | $27.24 | $27.41 | $26.91 | $26.96 | 256,800 | — | — | — | — | — |
| 2019-11-11 | $27.15 | $27.26 | $26.88 | $27.20 | 325,600 | — | — | — | — | — |
| 2019-11-08 | $27.14 | $27.38 | $26.91 | $27.11 | 322,500 | — | — | — | — | — |
| 2019-11-07 | $27.51 | $27.57 | $26.71 | $27.22 | 372,600 | — | — | — | — | — |
| 2019-11-06 | $27.53 | $27.65 | $27.26 | $27.47 | 280,200 | — | — | — | — | — |
| 2019-11-05 | $28.48 | $28.48 | $27.20 | $27.43 | 618,200 | — | — | — | — | — |
| 2019-11-04 | $28.62 | $28.62 | $28.34 | $28.47 | 347,000 | — | — | — | — | — |
| 2019-11-01 | $28.66 | $28.75 | $28.35 | $28.56 | 336,100 | — | — | — | — | — |
| 2019-10-31 | $28.75 | $28.86 | $28.54 | $28.65 | 422,200 | — | — | — | — | — |
| 2019-10-30 | $28.35 | $28.77 | $28.17 | $28.71 | 281,200 | — | — | — | — | — |
| 2019-10-29 | $28.26 | $28.74 | $28.19 | $28.41 | 431,200 | — | — | — | — | — |
| 2019-10-28 | $28.24 | $28.57 | $28.15 | $28.32 | 235,000 | — | — | — | — | — |
| 2019-10-25 | $28.50 | $28.50 | $28.14 | $28.24 | 416,100 | — | — | — | — | — |
| 2019-10-24 | $28.54 | $28.58 | $28.17 | $28.50 | 335,800 | — | — | — | — | — |
| 2019-10-23 | $28.37 | $28.50 | $28.10 | $28.43 | 268,400 | — | — | — | — | — |
| 2019-10-22 | $28.42 | $28.63 | $28.18 | $28.28 | 264,900 | — | — | — | — | — |
| 2019-10-21 | $28.30 | $28.48 | $28.20 | $28.35 | 428,000 | — | — | — | — | — |
| 2019-10-18 | $28.10 | $28.32 | $27.92 | $28.20 | 433,400 | — | — | — | — | — |
| 2019-10-17 | $28.01 | $28.28 | $28.01 | $28.15 | 262,000 | — | — | — | — | — |
| 2019-10-16 | $28.09 | $28.11 | $27.87 | $27.98 | 285,400 | — | — | — | — | — |
| 2019-10-15 | $28.34 | $28.44 | $27.96 | $28.16 | 317,500 | — | — | — | — | — |
| 2019-10-14 | $28.52 | $28.52 | $28.26 | $28.32 | 154,100 | — | — | — | — | — |
| 2019-10-11 | $28.74 | $28.82 | $28.46 | $28.51 | 333,400 | — | — | — | — | — |
| 2019-10-10 | $29.02 | $29.02 | $28.64 | $28.70 | 252,900 | — | — | — | — | — |
| 2019-10-09 | $29.10 | $29.27 | $28.93 | $28.95 | 200,400 | — | — | — | — | — |
| 2019-10-08 | $28.88 | $29.06 | $28.44 | $28.93 | 382,800 | — | — | — | — | — |
| 2019-10-07 | $28.89 | $29.08 | $28.72 | $29.00 | 254,200 | — | — | — | — | — |
| 2019-10-04 | $28.75 | $28.95 | $28.61 | $28.95 | 224,700 | — | — | — | — | — |
| 2019-10-03 | $28.40 | $28.96 | $28.37 | $28.70 | 267,400 | — | — | — | — | — |
| 2019-10-02 | $28.02 | $28.42 | $28.02 | $28.39 | 550,000 | — | — | — | — | — |
| 2019-10-01 | $28.31 | $28.48 | $28.03 | $28.03 | 236,100 | — | — | — | — | — |
| 2019-09-30 | $28.00 | $28.54 | $28.00 | $28.28 | 402,200 | — | — | — | — | — |
| 2019-09-27 | $28.42 | $28.42 | $27.83 | $28.01 | 183,600 | — | — | — | — | — |
| 2019-09-26 | $28.04 | $28.38 | $27.89 | $28.37 | 324,300 | — | — | — | $0.29 | — |
| 2019-09-25 | $28.10 | $28.37 | $28.10 | $28.21 | 284,000 | — | — | — | — | — |
| 2019-09-24 | $28.33 | $28.42 | $27.96 | $28.06 | 288,700 | — | — | — | — | — |
| 2019-09-23 | $28.52 | $28.60 | $28.19 | $28.25 | 232,900 | — | — | — | — | — |
| 2019-09-20 | $28.48 | $28.59 | $28.25 | $28.52 | 703,600 | — | — | — | — | — |
| 2019-09-19 | $28.63 | $28.73 | $28.47 | $28.49 | 179,500 | — | — | — | — | — |
| 2019-09-18 | $28.90 | $28.91 | $28.10 | $28.46 | 320,700 | — | — | — | — | — |
| 2019-09-17 | $28.46 | $28.78 | $28.43 | $28.75 | 232,700 | — | — | — | — | — |
| 2019-09-16 | $28.26 | $28.48 | $28.24 | $28.39 | 202,900 | — | — | — | — | — |
| 2019-09-13 | $28.62 | $28.81 | $28.12 | $28.26 | 246,100 | — | — | — | — | — |
| 2019-09-12 | $28.73 | $28.81 | $28.38 | $28.63 | 245,200 | — | — | — | — | — |
| 2019-09-11 | $28.61 | $28.76 | $28.47 | $28.59 | 317,100 | — | — | — | — | — |
| 2019-09-10 | $28.81 | $28.81 | $28.44 | $28.67 | 282,200 | — | — | — | — | — |
| 2019-09-09 | $28.95 | $28.98 | $28.72 | $28.93 | 276,500 | — | — | — | — | — |
| 2019-09-06 | $28.90 | $29.06 | $28.80 | $28.98 | 325,000 | — | — | — | — | — |
| 2019-09-05 | $29.17 | $29.17 | $28.65 | $28.79 | 488,700 | — | — | — | — | — |
| 2019-09-04 | $28.88 | $29.23 | $28.78 | $29.21 | 239,300 | — | — | — | — | — |
| 2019-09-03 | $28.43 | $28.80 | $28.43 | $28.78 | 248,700 | — | — | — | — | — |
| 2019-08-30 | $28.61 | $28.67 | $28.20 | $28.49 | 411,600 | — | — | — | — | — |
| 2019-08-29 | $28.13 | $28.61 | $28.06 | $28.56 | 381,300 | — | — | — | — | — |
| 2019-08-28 | $27.81 | $28.03 | $27.77 | $28.00 | 280,600 | — | — | — | — | — |
| 2019-08-27 | $28.14 | $28.25 | $27.83 | $27.84 | 358,100 | — | — | — | — | — |
| 2019-08-26 | $28.07 | $28.21 | $27.82 | $28.07 | 219,500 | — | — | — | — | — |
| 2019-08-23 | $28.10 | $28.51 | $27.82 | $27.89 | 614,200 | — | — | — | — | — |
| 2019-08-22 | $27.93 | $28.27 | $27.90 | $28.15 | 330,500 | — | — | — | — | — |
| 2019-08-21 | $27.88 | $27.98 | $27.75 | $27.90 | 160,200 | — | — | — | — | — |
| 2019-08-20 | $28.21 | $28.24 | $27.77 | $27.78 | 172,900 | — | — | — | — | — |
| 2019-08-19 | $28.08 | $28.25 | $27.88 | $28.20 | 140,500 | — | — | — | — | — |
| 2019-08-16 | $27.85 | $28.08 | $27.81 | $27.99 | 311,000 | — | — | — | — | — |
| 2019-08-15 | $27.54 | $27.94 | $27.49 | $27.84 | 401,800 | — | — | — | — | — |
| 2019-08-14 | $27.75 | $27.94 | $27.37 | $27.51 | 430,300 | — | — | — | — | — |
| 2019-08-13 | $27.56 | $27.82 | $27.50 | $27.71 | 250,900 | — | — | — | — | — |
| 2019-08-12 | $27.63 | $27.73 | $27.45 | $27.54 | 184,000 | — | — | — | — | — |
| 2019-08-09 | $27.70 | $27.78 | $27.45 | $27.69 | 314,000 | — | — | — | — | — |
| 2019-08-08 | $27.53 | $27.83 | $27.35 | $27.76 | 287,300 | — | — | — | — | — |
| 2019-08-07 | $27.13 | $27.56 | $26.83 | $27.48 | 324,300 | — | — | — | — | — |
| 2019-08-06 | $26.84 | $27.26 | $26.73 | $27.17 | 318,100 | — | — | — | — | — |
| 2019-08-05 | $27.00 | $27.07 | $26.43 | $26.85 | 369,600 | — | — | — | — | — |
| 2019-08-02 | $27.13 | $27.39 | $26.99 | $27.10 | 551,100 | — | — | — | — | — |
| 2019-08-01 | $27.17 | $27.39 | $26.90 | $27.04 | 470,500 | — | — | — | — | — |
| 2019-07-31 | $26.47 | $27.26 | $26.23 | $26.94 | 882,500 | — | — | — | — | — |
| 2019-07-30 | $26.98 | $27.42 | $26.90 | $26.93 | 476,600 | — | — | — | — | — |
| 2019-07-29 | $27.06 | $27.33 | $27.05 | $27.10 | 210,300 | — | — | — | — | — |
| 2019-07-26 | $27.04 | $27.23 | $26.96 | $27.05 | 330,300 | — | — | — | — | — |
| 2019-07-25 | $27.26 | $27.26 | $26.88 | $26.88 | 453,600 | — | — | — | — | — |
| 2019-07-24 | $27.03 | $27.28 | $26.70 | $27.21 | 512,800 | — | — | — | — | — |
| 2019-07-23 | $26.79 | $27.02 | $26.58 | $27.02 | 220,500 | — | — | — | — | — |
| 2019-07-22 | $26.73 | $26.85 | $26.47 | $26.76 | 248,200 | — | — | — | — | — |
| 2019-07-19 | $27.22 | $27.41 | $26.70 | $26.72 | 298,800 | — | — | — | — | — |
| 2019-07-18 | $27.23 | $27.35 | $27.07 | $27.30 | 288,800 | — | — | — | — | — |
| 2019-07-17 | $27.36 | $27.53 | $27.00 | $27.25 | 729,400 | — | — | — | — | — |
| 2019-07-16 | $27.57 | $27.61 | $27.23 | $27.36 | 571,000 | — | — | — | — | — |
| 2019-07-15 | $27.79 | $27.90 | $27.63 | $27.64 | 239,200 | — | — | — | — | — |
| 2019-07-12 | $27.88 | $27.90 | $27.57 | $27.74 | 244,300 | — | — | — | — | — |
| 2019-07-11 | $28.01 | $28.09 | $27.76 | $27.84 | 880,700 | — | — | — | — | — |
| 2019-07-10 | $27.97 | $28.15 | $27.68 | $28.07 | 271,600 | — | — | — | — | — |
| 2019-07-09 | $27.87 | $28.00 | $27.81 | $27.89 | 498,800 | — | — | — | — | — |
| 2019-07-08 | $27.88 | $27.98 | $27.71 | $27.87 | 222,600 | — | — | — | — | — |
| 2019-07-05 | $27.79 | $27.92 | $27.36 | $27.92 | 517,600 | — | — | — | — | — |
| 2019-07-03 | $27.72 | $27.97 | $27.71 | $27.95 | 99,400 | — | — | — | — | — |
| 2019-07-02 | $27.15 | $27.68 | $27.12 | $27.65 | 281,400 | — | — | — | — | — |
| 2019-07-01 | $27.43 | $27.46 | $26.65 | $27.07 | 465,100 | — | — | — | — | — |
| 2019-06-28 | $27.19 | $27.78 | $27.19 | $27.33 | 1,773,600 | — | — | — | — | — |
| 2019-06-27 | $27.14 | $27.37 | $27.09 | $27.16 | 397,600 | — | — | — | $0.29 | — |
| 2019-06-26 | $28.17 | $28.17 | $27.13 | $27.30 | 681,900 | — | — | — | — | — |
| 2019-06-25 | $28.24 | $28.46 | $28.09 | $28.18 | 542,600 | — | — | — | — | — |
| 2019-06-24 | $28.44 | $28.44 | $27.98 | $28.16 | 361,800 | — | — | — | — | — |
| 2019-06-21 | $28.61 | $28.65 | $28.32 | $28.32 | 587,600 | — | — | — | — | — |
| 2019-06-20 | $28.81 | $28.89 | $28.65 | $28.70 | 320,000 | — | — | — | — | — |
| 2019-06-19 | $28.54 | $28.82 | $28.33 | $28.76 | 235,200 | — | — | — | — | — |
| 2019-06-18 | $28.89 | $29.07 | $28.41 | $28.62 | 260,600 | — | — | — | — | — |
| 2019-06-17 | $28.52 | $28.82 | $28.30 | $28.74 | 633,300 | — | — | — | — | — |
| 2019-06-14 | $28.38 | $28.62 | $28.31 | $28.53 | 316,600 | — | — | — | — | — |
| 2019-06-13 | $28.26 | $28.47 | $28.18 | $28.39 | 494,000 | — | — | — | — | — |
| 2019-06-12 | $27.88 | $28.30 | $27.88 | $28.22 | 437,400 | — | — | — | — | — |
| 2019-06-11 | $28.03 | $28.03 | $27.36 | $27.82 | 1,095,300 | — | — | — | — | — |
| 2019-06-10 | $28.27 | $28.32 | $27.73 | $27.92 | 606,400 | — | — | — | — | — |
| 2019-06-07 | $28.71 | $28.76 | $28.29 | $28.30 | 838,800 | — | — | — | — | — |
| 2019-06-06 | $28.83 | $28.87 | $28.35 | $28.61 | 567,100 | — | — | — | — | — |
| 2019-06-05 | $28.29 | $28.79 | $28.10 | $28.78 | 776,100 | — | — | — | — | — |
| 2019-06-04 | $28.42 | $28.67 | $27.81 | $28.19 | 1,174,100 | — | — | — | — | — |
| 2019-06-03 | $28.87 | $28.92 | $28.27 | $28.40 | 720,200 | — | — | — | — | — |
| 2019-05-31 | $28.60 | $29.00 | $28.51 | $28.76 | 283,500 | — | — | — | — | — |
| 2019-05-30 | $28.69 | $28.89 | $28.58 | $28.75 | 216,800 | — | — | — | — | — |
| 2019-05-29 | $28.89 | $28.89 | $28.43 | $28.63 | 225,300 | — | — | — | — | — |
| 2019-05-28 | $29.28 | $29.44 | $28.97 | $28.99 | 405,400 | — | — | — | — | — |
| 2019-05-24 | $29.31 | $29.45 | $28.98 | $29.19 | 302,300 | — | — | — | — | — |
| 2019-05-23 | $29.06 | $29.28 | $28.99 | $29.18 | 387,400 | — | — | — | — | — |
| 2019-05-22 | $29.24 | $29.24 | $28.95 | $29.17 | 276,400 | — | — | — | — | — |
| 2019-05-21 | $29.04 | $29.21 | $28.97 | $29.20 | 199,800 | — | — | — | — | — |
| 2019-05-20 | $29.17 | $29.17 | $28.73 | $28.95 | 273,700 | — | — | — | — | — |
| 2019-05-17 | $28.98 | $29.23 | $28.92 | $29.23 | 223,900 | — | — | — | — | — |
| 2019-05-16 | $28.95 | $29.20 | $28.91 | $29.18 | 253,400 | — | — | — | — | — |
| 2019-05-15 | $28.71 | $29.06 | $28.17 | $28.95 | 286,600 | — | — | — | — | — |
| 2019-05-14 | $29.18 | $29.21 | $28.85 | $29.01 | 368,800 | — | — | — | — | — |
| 2019-05-13 | $28.62 | $29.16 | $28.52 | $29.12 | 332,400 | — | — | — | — | — |
| 2019-05-10 | $28.56 | $28.90 | $28.43 | $28.84 | 258,300 | — | — | — | — | — |
| 2019-05-09 | $28.57 | $28.68 | $28.23 | $28.65 | 267,000 | — | — | — | — | — |
| 2019-05-08 | $28.49 | $28.77 | $28.45 | $28.57 | 424,800 | — | — | — | — | — |
| 2019-05-07 | $28.93 | $28.98 | $28.19 | $28.44 | 379,700 | — | — | — | — | — |
| 2019-05-06 | $28.66 | $28.96 | $28.56 | $28.96 | 455,100 | — | — | — | — | — |
| 2019-05-03 | $28.61 | $28.81 | $28.41 | $28.78 | 274,900 | — | — | — | — | — |
| 2019-05-02 | $28.31 | $28.57 | $28.13 | $28.56 | 407,700 | — | — | — | — | — |
| 2019-05-01 | $28.41 | $28.66 | $28.14 | $28.30 | 853,900 | — | — | — | — | — |
| 2019-04-30 | $28.23 | $28.55 | $28.00 | $28.44 | 451,500 | — | — | — | — | — |
| 2019-04-29 | $28.27 | $28.46 | $28.08 | $28.19 | 338,900 | — | — | — | — | — |
| 2019-04-26 | $28.36 | $28.43 | $28.08 | $28.29 | 282,400 | — | — | — | — | — |
| 2019-04-25 | $28.09 | $28.23 | $27.72 | $28.18 | 537,200 | — | — | — | — | — |
| 2019-04-24 | $28.05 | $28.70 | $27.85 | $28.12 | 497,800 | — | — | — | — | — |
| 2019-04-23 | $27.61 | $28.32 | $27.50 | $28.31 | 453,900 | — | — | — | — | — |
| 2019-04-22 | $28.20 | $28.20 | $27.32 | $27.76 | 253,000 | — | — | — | — | — |
| 2019-04-18 | $27.61 | $28.19 | $27.52 | $28.18 | 275,700 | — | — | — | — | — |
| 2019-04-17 | $28.16 | $28.16 | $27.42 | $27.69 | 370,400 | — | — | — | — | — |
| 2019-04-16 | $28.99 | $29.03 | $27.88 | $28.06 | 215,700 | — | — | — | — | — |
| 2019-04-15 | $28.90 | $29.07 | $28.77 | $28.97 | 266,400 | — | — | — | — | — |
| 2019-04-12 | $29.10 | $29.10 | $28.82 | $28.91 | 186,300 | — | — | — | — | — |
| 2019-04-11 | $29.28 | $29.28 | $28.94 | $29.11 | 151,500 | — | — | — | — | — |
| 2019-04-10 | $28.88 | $29.34 | $28.88 | $29.26 | 378,000 | — | — | — | — | — |
| 2019-04-09 | $29.15 | $29.24 | $28.81 | $28.81 | 356,400 | — | — | — | — | — |
| 2019-04-08 | $29.39 | $29.39 | $28.97 | $29.16 | 295,000 | — | — | — | — | — |
| 2019-04-05 | $29.14 | $29.47 | $29.14 | $29.47 | 288,300 | — | — | — | — | — |
| 2019-04-04 | $29.30 | $29.30 | $28.96 | $29.15 | 280,000 | — | — | — | — | — |
| 2019-04-03 | $29.75 | $29.75 | $29.26 | $29.34 | 188,900 | — | — | — | — | — |
| 2019-04-02 | $29.36 | $29.85 | $28.94 | $29.67 | 378,800 | — | — | — | — | — |
| 2019-04-01 | $29.59 | $29.60 | $29.01 | $29.33 | 1,865,500 | — | — | — | — | — |
| 2019-03-29 | $29.65 | $29.65 | $29.20 | $29.60 | 348,500 | — | — | — | — | — |
| 2019-03-28 | $29.33 | $29.62 | $29.21 | $29.60 | 211,800 | — | — | — | $0.29 | — |
| 2019-03-27 | $29.38 | $29.61 | $29.19 | $29.54 | 211,600 | — | — | — | — | — |
| 2019-03-26 | $29.22 | $29.49 | $29.12 | $29.41 | 197,200 | — | — | — | — | — |
| 2019-03-25 | $28.98 | $29.32 | $28.81 | $29.13 | 269,500 | — | — | — | — | — |
| 2019-03-22 | $29.21 | $29.54 | $28.95 | $28.95 | 291,500 | — | — | — | — | — |
| 2019-03-21 | $28.32 | $29.23 | $28.32 | $29.21 | 229,500 | — | — | — | — | — |
| 2019-03-20 | $28.27 | $28.66 | $28.08 | $28.33 | 289,600 | — | — | — | — | — |
| 2019-03-19 | $28.34 | $28.53 | $28.24 | $28.30 | 224,100 | — | — | — | — | — |
| 2019-03-18 | $28.55 | $28.79 | $28.17 | $28.35 | 470,200 | — | — | — | — | — |
| 2019-03-15 | $29.04 | $29.04 | $28.46 | $28.47 | 671,900 | — | — | — | — | — |
| 2019-03-14 | $29.12 | $29.16 | $28.92 | $29.05 | 308,100 | — | — | — | — | — |
| 2019-03-13 | $28.98 | $29.27 | $28.95 | $29.03 | 225,700 | — | — | — | — | — |
| 2019-03-12 | $28.69 | $28.96 | $28.62 | $28.92 | 248,100 | — | — | — | — | — |
| 2019-03-11 | $28.32 | $28.74 | $28.22 | $28.68 | 449,300 | — | — | — | — | — |
| 2019-03-08 | $27.91 | $28.23 | $27.91 | $28.20 | 306,900 | — | — | — | — | — |
| 2019-03-07 | $28.09 | $28.32 | $27.88 | $27.92 | 301,800 | — | — | — | — | — |
| 2019-03-06 | $27.98 | $28.21 | $27.92 | $28.06 | 383,800 | — | — | — | — | — |
| 2019-03-05 | $27.89 | $28.25 | $27.78 | $27.98 | 309,800 | — | — | — | — | — |
| 2019-03-04 | $27.63 | $28.00 | $27.52 | $27.96 | 648,400 | — | — | — | — | — |
| 2019-03-01 | $27.35 | $27.71 | $26.76 | $27.62 | 523,200 | — | — | — | — | — |
| 2019-02-28 | $27.35 | $27.62 | $27.13 | $27.39 | 283,800 | — | — | — | — | — |
| 2019-02-27 | $27.35 | $27.46 | $26.97 | $27.34 | 181,800 | — | — | — | — | — |
| 2019-02-26 | $27.66 | $27.78 | $27.34 | $27.46 | 145,100 | — | — | — | — | — |
| 2019-02-25 | $27.90 | $28.06 | $27.55 | $27.61 | 195,600 | — | — | — | — | — |
| 2019-02-22 | $27.54 | $28.18 | $27.52 | $27.86 | 481,800 | — | — | — | — | — |
| 2019-02-21 | $27.49 | $27.65 | $27.32 | $27.49 | 496,100 | — | — | — | — | — |
| 2019-02-20 | $27.68 | $27.77 | $27.37 | $27.61 | 418,700 | — | — | — | — | — |
| 2019-02-19 | $27.70 | $27.90 | $27.61 | $27.64 | 203,900 | — | — | — | — | — |
| 2019-02-15 | $28.14 | $28.14 | $27.81 | $27.86 | 259,100 | — | — | — | — | — |
| 2019-02-14 | $28.08 | $28.29 | $27.60 | $28.06 | 271,800 | — | — | — | — | — |
| 2019-02-13 | $28.13 | $28.21 | $27.86 | $28.08 | 490,700 | — | — | — | — | — |
| 2019-02-12 | $28.61 | $28.61 | $28.17 | $28.18 | 251,900 | — | — | — | — | — |
| 2019-02-11 | $28.47 | $28.68 | $28.34 | $28.57 | 376,700 | — | — | — | — | — |
| 2019-02-08 | $28.30 | $28.57 | $28.22 | $28.44 | 218,200 | — | — | — | — | — |
| 2019-02-07 | $28.07 | $28.41 | $27.96 | $28.34 | 351,500 | — | — | — | — | — |
| 2019-02-06 | $28.21 | $28.30 | $27.96 | $28.09 | 145,900 | — | — | — | — | — |
| 2019-02-05 | $28.13 | $28.27 | $27.83 | $28.25 | 293,700 | — | — | — | — | — |
| 2019-02-04 | $27.80 | $28.11 | $27.60 | $28.06 | 220,400 | — | — | — | — | — |
| 2019-02-01 | $28.28 | $28.37 | $27.29 | $27.81 | 504,500 | — | — | — | — | — |
| 2019-01-31 | $27.80 | $28.26 | $27.60 | $28.24 | 447,600 | — | — | — | — | — |
| 2019-01-30 | $27.65 | $27.94 | $27.60 | $27.83 | 219,000 | — | — | — | — | — |
| 2019-01-29 | $27.39 | $27.74 | $27.26 | $27.66 | 195,000 | — | — | — | — | — |
| 2019-01-28 | $26.98 | $27.42 | $26.96 | $27.41 | 371,600 | — | — | — | — | — |
| 2019-01-25 | $26.93 | $27.10 | $26.75 | $27.09 | 289,900 | — | — | — | — | — |
| 2019-01-24 | $26.60 | $26.92 | $26.39 | $26.85 | 248,700 | — | — | — | — | — |
| 2019-01-23 | $26.64 | $26.84 | $26.50 | $26.59 | 192,100 | — | — | — | — | — |
| 2019-01-22 | $26.37 | $26.68 | $26.37 | $26.67 | 285,900 | — | — | — | — | — |
| 2019-01-18 | $26.62 | $26.63 | $26.28 | $26.44 | 264,800 | — | — | — | — | — |
| 2019-01-17 | $26.49 | $26.71 | $26.36 | $26.60 | 316,000 | — | — | — | — | — |
| 2019-01-16 | $26.46 | $26.69 | $26.43 | $26.62 | 226,700 | — | — | — | — | — |
| 2019-01-15 | $26.07 | $26.52 | $26.07 | $26.51 | 241,100 | — | — | — | — | — |
| 2019-01-14 | $26.32 | $26.34 | $25.87 | $26.01 | 275,700 | — | — | — | — | — |
| 2019-01-11 | $25.95 | $26.32 | $25.91 | $26.31 | 182,600 | — | — | — | — | — |
| 2019-01-10 | $25.76 | $26.18 | $25.56 | $26.03 | 298,800 | — | — | — | — | — |
| 2019-01-09 | $25.94 | $26.02 | $25.43 | $25.84 | 266,100 | — | — | — | — | — |
| 2019-01-08 | $25.38 | $26.00 | $25.34 | $25.85 | 374,900 | — | — | — | — | — |
| 2019-01-07 | $25.41 | $25.48 | $25.17 | $25.33 | 636,100 | — | — | — | — | — |
| 2019-01-04 | $25.36 | $25.83 | $25.17 | $25.29 | 546,000 | — | — | — | — | — |
| 2019-01-03 | $25.08 | $25.63 | $24.97 | $25.29 | 422,400 | — | — | — | $0.29 | — |
| 2019-01-02 | $25.99 | $25.99 | $25.09 | $25.35 | 432,100 | — | — | — | — | — |
| 2018-12-31 | $26.13 | $26.21 | $25.57 | $26.20 | 322,700 | — | — | — | — | — |
| 2018-12-28 | $26.01 | $26.38 | $25.65 | $26.03 | 397,000 | — | — | — | — | — |
| 2018-12-27 | $25.90 | $25.93 | $25.05 | $25.93 | 660,700 | — | — | — | — | — |
| 2018-12-26 | $25.41 | $26.17 | $25.00 | $26.14 | 383,500 | — | — | — | — | — |
| 2018-12-24 | $26.23 | $26.41 | $25.23 | $25.34 | 202,600 | — | — | — | — | — |
| 2018-12-21 | $26.79 | $27.13 | $26.04 | $26.33 | 799,400 | — | — | — | — | — |
| 2018-12-20 | $27.03 | $27.24 | $26.54 | $26.68 | 288,500 | — | — | — | — | — |
| 2018-12-19 | $27.13 | $27.41 | $26.82 | $26.99 | 405,900 | — | — | — | — | — |
| 2018-12-18 | $26.73 | $27.36 | $26.67 | $27.10 | 404,200 | — | — | — | — | — |
| 2018-12-17 | $27.44 | $27.64 | $26.50 | $26.54 | 457,200 | — | — | — | — | — |
| 2018-12-14 | $27.42 | $27.72 | $27.30 | $27.39 | 306,000 | — | — | — | — | — |
| 2018-12-13 | $27.47 | $27.83 | $27.47 | $27.53 | 334,700 | — | — | — | — | — |
| 2018-12-12 | $28.00 | $28.29 | $27.38 | $27.46 | 417,200 | — | — | — | — | — |
| 2018-12-11 | $27.81 | $28.07 | $27.67 | $27.76 | 465,200 | — | — | — | — | — |
| 2018-12-10 | $28.35 | $28.35 | $27.30 | $27.65 | 460,600 | — | — | — | — | — |
| 2018-12-07 | $28.45 | $28.54 | $28.00 | $28.24 | 745,700 | — | — | — | — | — |
| 2018-12-06 | $27.49 | $28.41 | $27.32 | $28.38 | 503,800 | — | — | — | — | — |
| 2018-12-04 | $27.85 | $28.08 | $27.41 | $27.51 | 375,200 | — | — | — | — | — |
| 2018-12-03 | $27.82 | $27.92 | $27.30 | $27.92 | 319,400 | — | — | — | — | — |
| 2018-11-30 | $27.74 | $27.83 | $27.31 | $27.74 | 792,700 | — | — | — | — | — |
| 2018-11-29 | $27.36 | $27.75 | $27.14 | $27.71 | 331,400 | — | — | — | — | — |
| 2018-11-28 | $26.96 | $27.41 | $26.76 | $27.32 | 267,200 | — | — | — | — | — |
| 2018-11-27 | $26.82 | $27.14 | $26.75 | $26.96 | 214,900 | — | — | — | — | — |
| 2018-11-26 | $27.17 | $27.25 | $26.70 | $26.82 | 182,900 | — | — | — | — | — |
| 2018-11-23 | $26.80 | $27.18 | $26.61 | $27.07 | 100,100 | — | — | — | — | — |
| 2018-11-21 | $26.87 | $27.19 | $26.80 | $26.82 | 286,100 | — | — | — | — | — |
| 2018-11-20 | $26.75 | $27.02 | $26.65 | $26.95 | 259,700 | — | — | — | — | — |
| 2018-11-19 | $26.96 | $27.22 | $26.58 | $26.82 | 163,100 | — | — | — | — | — |
| 2018-11-16 | $26.32 | $26.93 | $26.32 | $26.92 | 500,200 | — | — | — | — | — |
| 2018-11-15 | $26.63 | $26.71 | $26.30 | $26.54 | 472,900 | — | — | — | — | — |
| 2018-11-14 | $27.12 | $27.33 | $26.69 | $26.69 | 423,500 | — | — | — | — | — |
| 2018-11-13 | $27.19 | $27.21 | $26.70 | $27.03 | 258,400 | — | — | — | — | — |
| 2018-11-12 | $27.05 | $27.29 | $26.96 | $27.06 | 196,300 | — | — | — | — | — |
| 2018-11-09 | $27.13 | $27.25 | $26.88 | $27.02 | 194,100 | — | — | — | — | — |
| 2018-11-08 | $27.08 | $27.25 | $26.85 | $27.16 | 209,900 | — | — | — | — | — |
| 2018-11-07 | $26.61 | $27.23 | $26.52 | $27.14 | 288,400 | — | — | — | — | — |
| 2018-11-06 | $26.29 | $26.53 | $26.16 | $26.50 | 233,200 | — | — | — | — | — |
| 2018-11-05 | $26.02 | $26.48 | $25.98 | $26.30 | 288,600 | — | — | — | — | — |
| 2018-11-02 | $26.21 | $26.21 | $25.47 | $25.97 | 349,700 | — | — | — | — | — |
| 2018-11-01 | $26.02 | $26.24 | $25.88 | $26.16 | 477,600 | — | — | — | — | — |
| 2018-10-31 | $27.04 | $27.06 | $25.82 | $26.08 | 527,100 | — | — | — | — | — |
| 2018-10-30 | $25.83 | $27.11 | $25.83 | $26.93 | 343,700 | — | — | — | — | — |
| 2018-10-29 | $26.39 | $26.67 | $26.11 | $26.48 | 240,100 | — | — | — | — | — |
| 2018-10-26 | $26.66 | $26.71 | $25.78 | $26.13 | 334,300 | — | — | — | — | — |
| 2018-10-25 | $26.26 | $26.81 | $25.93 | $26.76 | 298,600 | — | — | — | — | — |
| 2018-10-24 | $25.79 | $26.44 | $25.79 | $26.28 | 285,000 | — | — | — | — | — |
| 2018-10-23 | $25.57 | $26.00 | $25.37 | $25.79 | 386,700 | — | — | — | — | — |
| 2018-10-22 | $25.88 | $26.15 | $25.68 | $25.73 | 767,300 | — | — | — | — | — |
| 2018-10-19 | $25.76 | $25.89 | $25.54 | $25.81 | 172,400 | — | — | — | — | — |
| 2018-10-18 | $25.93 | $26.22 | $25.71 | $25.75 | 203,200 | — | — | — | — | — |
| 2018-10-17 | $25.87 | $26.01 | $25.62 | $25.94 | 408,200 | — | — | — | — | — |
| 2018-10-16 | $25.09 | $25.93 | $24.91 | $25.87 | 438,000 | — | — | — | — | — |
| 2018-10-15 | $24.87 | $25.16 | $24.81 | $25.00 | 270,200 | — | — | — | — | — |
| 2018-10-12 | $25.35 | $25.41 | $24.71 | $24.85 | 250,100 | — | — | — | — | — |
| 2018-10-11 | $25.44 | $25.54 | $24.98 | $25.12 | 449,400 | — | — | — | — | — |
| 2018-10-10 | $25.79 | $26.23 | $25.43 | $25.44 | 600,400 | — | — | — | — | — |
| 2018-10-09 | $25.59 | $25.97 | $25.55 | $25.82 | 337,600 | — | — | — | — | — |
| 2018-10-08 | $25.05 | $25.64 | $25.05 | $25.61 | 256,700 | — | — | — | — | — |
| 2018-10-05 | $24.98 | $25.25 | $24.96 | $24.96 | 390,500 | — | — | — | — | — |
| 2018-10-04 | $24.89 | $25.04 | $24.58 | $24.95 | 316,100 | — | — | — | — | — |
| 2018-10-03 | $25.28 | $25.48 | $24.96 | $25.04 | 268,400 | — | — | — | — | — |
| 2018-10-02 | $25.34 | $25.34 | $25.16 | $25.23 | 282,000 | — | — | — | — | — |
| 2018-10-01 | $25.71 | $25.71 | $25.30 | $25.31 | 301,900 | — | — | — | — | — |
| 2018-09-28 | $25.29 | $25.70 | $25.18 | $25.69 | 679,700 | — | — | — | — | — |
| 2018-09-27 | $24.90 | $25.32 | $24.81 | $25.30 | 545,000 | — | — | — | $0.28 | — |
| 2018-09-26 | $25.70 | $25.74 | $25.01 | $25.03 | 385,800 | — | — | — | — | — |
| 2018-09-25 | $25.29 | $25.79 | $25.29 | $25.75 | 390,200 | — | — | — | — | — |
| 2018-09-24 | $25.63 | $25.67 | $25.21 | $25.26 | 402,300 | — | — | — | — | — |
| 2018-09-21 | $25.85 | $25.90 | $25.66 | $25.69 | 1,636,000 | — | — | — | — | — |
| 2018-09-20 | $25.56 | $25.99 | $25.40 | $25.98 | 279,000 | — | — | — | — | — |
| 2018-09-19 | $26.14 | $26.14 | $25.42 | $25.52 | 390,700 | — | — | — | — | — |
| 2018-09-18 | $26.18 | $26.26 | $25.89 | $26.14 | 362,400 | — | — | — | — | — |
| 2018-09-17 | $26.19 | $26.28 | $26.00 | $26.16 | 380,100 | — | — | — | — | — |
| 2018-09-14 | $26.32 | $26.32 | $25.97 | $26.27 | 327,400 | — | — | — | — | — |
| 2018-09-13 | $26.52 | $26.64 | $26.38 | $26.39 | 410,400 | — | — | — | — | — |
| 2018-09-12 | $26.44 | $26.55 | $26.26 | $26.45 | 204,300 | — | — | — | — | — |
| 2018-09-11 | $26.45 | $26.57 | $26.34 | $26.44 | 250,300 | — | — | — | — | — |
| 2018-09-10 | $26.59 | $26.72 | $26.35 | $26.51 | 298,400 | — | — | — | — | — |
| 2018-09-07 | $26.67 | $26.74 | $26.35 | $26.47 | 378,100 | — | — | — | — | — |
| 2018-09-06 | $26.82 | $26.97 | $26.66 | $26.80 | 407,000 | — | — | — | — | — |
| 2018-09-05 | $26.72 | $26.92 | $26.54 | $26.79 | 458,100 | — | — | — | — | — |
| 2018-09-04 | $26.88 | $27.12 | $26.62 | $26.82 | 342,800 | — | — | — | — | — |
| 2018-08-31 | $26.93 | $27.12 | $26.80 | $26.94 | 608,300 | — | — | — | — | — |
| 2018-08-30 | $27.09 | $27.11 | $26.87 | $26.97 | 292,500 | — | — | — | — | — |
| 2018-08-29 | $27.10 | $27.24 | $27.02 | $27.07 | 399,700 | — | — | — | — | — |
| 2018-08-28 | $26.92 | $27.11 | $26.83 | $27.06 | 263,100 | — | — | — | — | — |
| 2018-08-27 | $26.90 | $27.12 | $26.82 | $26.91 | 377,700 | — | — | — | — | — |
| 2018-08-24 | $26.70 | $27.01 | $26.65 | $26.93 | 301,800 | — | — | — | — | — |
| 2018-08-23 | $26.99 | $27.11 | $26.70 | $26.70 | 322,300 | — | — | — | — | — |
| 2018-08-22 | $26.98 | $27.07 | $26.71 | $26.97 | 349,000 | — | — | — | — | — |
| 2018-08-21 | $27.18 | $27.33 | $26.93 | $27.03 | 444,300 | — | — | — | — | — |
| 2018-08-20 | $27.34 | $27.48 | $27.21 | $27.24 | 326,800 | — | — | — | — | — |
| 2018-08-17 | $26.97 | $27.25 | $26.86 | $27.20 | 257,400 | — | — | — | — | — |
| 2018-08-16 | $26.72 | $26.99 | $26.71 | $26.96 | 369,000 | — | — | — | — | — |
| 2018-08-15 | $26.48 | $26.81 | $26.45 | $26.72 | 286,800 | — | — | — | — | — |
| 2018-08-14 | $25.99 | $26.62 | $25.99 | $26.48 | 577,900 | — | — | — | — | — |
| 2018-08-13 | $26.12 | $26.17 | $25.80 | $26.01 | 290,200 | — | — | — | — | — |
| 2018-08-10 | $26.18 | $26.45 | $25.98 | $26.01 | 359,400 | — | — | — | — | — |
| 2018-08-09 | $26.08 | $26.38 | $26.08 | $26.17 | 289,500 | — | — | — | — | — |
| 2018-08-08 | $26.11 | $26.35 | $25.92 | $26.06 | 311,500 | — | — | — | — | — |
| 2018-08-07 | $26.16 | $26.37 | $25.74 | $26.09 | 409,600 | — | — | — | — | — |
| 2018-08-06 | $26.00 | $26.46 | $25.93 | $26.12 | 622,100 | — | — | — | — | — |
| 2018-08-03 | $26.00 | $26.11 | $25.70 | $25.96 | 2,824,600 | — | — | — | — | — |
| 2018-08-02 | $25.09 | $25.89 | $25.07 | $25.77 | 601,900 | — | — | — | — | — |
| 2018-08-01 | $24.71 | $25.18 | $24.59 | $25.13 | 317,000 | — | — | — | — | — |
| 2018-07-31 | $24.73 | $25.03 | $24.60 | $24.90 | 616,200 | — | — | — | — | — |
| 2018-07-30 | $24.83 | $24.98 | $24.60 | $24.98 | 288,100 | — | — | — | — | — |
| 2018-07-27 | $24.99 | $24.99 | $24.53 | $24.76 | 220,100 | — | — | — | — | — |
| 2018-07-26 | $25.00 | $25.41 | $24.66 | $24.89 | 412,600 | — | — | — | — | — |
| 2018-07-25 | $24.60 | $24.88 | $24.47 | $24.74 | 289,400 | — | — | — | — | — |
| 2018-07-24 | $24.69 | $24.76 | $24.43 | $24.65 | 382,200 | — | — | — | — | — |
| 2018-07-23 | $24.84 | $24.84 | $24.51 | $24.69 | 313,100 | — | — | — | — | — |
| 2018-07-20 | $25.11 | $25.19 | $24.78 | $24.86 | 348,000 | — | — | — | — | — |
| 2018-07-19 | $24.64 | $25.23 | $24.58 | $25.10 | 465,200 | — | — | — | — | — |
| 2018-07-18 | $24.62 | $24.77 | $24.49 | $24.71 | 242,300 | — | — | — | — | — |
| 2018-07-17 | $24.85 | $24.96 | $24.60 | $24.65 | 298,400 | — | — | — | — | — |
| 2018-07-16 | $24.90 | $24.90 | $24.63 | $24.81 | 162,800 | — | — | — | — | — |
| 2018-07-13 | $24.98 | $25.18 | $24.84 | $24.88 | 163,500 | — | — | — | — | — |
| 2018-07-12 | $24.94 | $25.18 | $24.90 | $24.93 | 316,700 | — | — | — | — | — |
| 2018-07-11 | $24.84 | $25.02 | $24.83 | $24.95 | 203,600 | — | — | — | — | — |
| 2018-07-10 | $24.96 | $25.06 | $24.73 | $24.82 | 267,000 | — | — | — | — | — |
| 2018-07-09 | $25.49 | $25.58 | $24.80 | $24.95 | 428,900 | — | — | — | — | — |
| 2018-07-06 | $25.50 | $25.57 | $25.32 | $25.49 | 368,500 | — | — | — | — | — |
| 2018-07-05 | $25.13 | $25.44 | $24.96 | $25.43 | 341,900 | — | — | — | — | — |
| 2018-07-03 | $24.71 | $25.13 | $24.60 | $25.08 | 216,300 | — | — | — | — | — |
| 2018-07-02 | $24.62 | $24.83 | $24.21 | $24.68 | 349,000 | — | — | — | — | — |
| 2018-06-29 | $24.69 | $24.84 | $24.45 | $24.63 | 531,000 | — | — | — | — | — |
| 2018-06-28 | $24.49 | $24.82 | $24.42 | $24.80 | 547,100 | — | — | — | $0.28 | — |
| 2018-06-27 | $24.80 | $24.90 | $24.59 | $24.75 | 713,300 | — | — | — | — | — |
| 2018-06-26 | $24.36 | $24.96 | $24.32 | $24.82 | 524,500 | — | — | — | — | — |
| 2018-06-25 | $23.89 | $24.39 | $23.79 | $24.30 | 454,800 | — | — | — | — | — |
| 2018-06-22 | $23.54 | $23.99 | $23.45 | $23.93 | 1,241,000 | — | — | — | — | — |
| 2018-06-21 | $23.29 | $23.64 | $23.21 | $23.50 | 667,400 | — | — | — | — | — |
| 2018-06-20 | $22.86 | $23.40 | $22.83 | $23.26 | 581,700 | — | — | — | — | — |
| 2018-06-19 | $22.96 | $23.18 | $22.83 | $22.85 | 283,500 | — | — | — | — | — |
| 2018-06-18 | $23.13 | $23.27 | $22.99 | $23.05 | 248,500 | — | — | — | — | — |
| 2018-06-15 | $22.97 | $23.29 | $22.97 | $23.19 | 638,800 | — | — | — | — | — |
| 2018-06-14 | $22.82 | $23.02 | $22.77 | $22.99 | 214,900 | — | — | — | — | — |
| 2018-06-13 | $22.99 | $23.16 | $22.67 | $22.80 | 258,500 | — | — | — | — | — |
| 2018-06-12 | $22.69 | $23.09 | $22.64 | $23.02 | 418,200 | — | — | — | — | — |
| 2018-06-11 | $22.83 | $22.87 | $22.70 | $22.74 | 267,500 | — | — | — | — | — |
| 2018-06-08 | $22.79 | $22.93 | $22.76 | $22.85 | 352,600 | — | — | — | — | — |
| 2018-06-07 | $22.90 | $22.99 | $22.67 | $22.87 | 215,300 | — | — | — | — | — |
| 2018-06-06 | $22.96 | $23.06 | $22.82 | $22.90 | 252,600 | — | — | — | — | — |
| 2018-06-05 | $23.06 | $23.09 | $22.88 | $23.02 | 211,500 | — | — | — | — | — |
| 2018-06-04 | $22.95 | $23.00 | $22.82 | $22.98 | 360,700 | — | — | — | — | — |
| 2018-06-01 | $22.92 | $22.92 | $22.64 | $22.88 | 694,500 | — | — | — | — | — |
| 2018-05-31 | $22.70 | $22.95 | $22.61 | $22.89 | 609,200 | — | — | — | — | — |
| 2018-05-30 | $22.59 | $22.91 | $22.39 | $22.79 | 234,000 | — | — | — | — | — |
| 2018-05-29 | $22.35 | $22.73 | $22.33 | $22.57 | 264,100 | — | — | — | — | — |
| 2018-05-25 | $22.34 | $22.61 | $22.34 | $22.47 | 447,300 | — | — | — | — | — |
| 2018-05-24 | $22.48 | $22.60 | $22.27 | $22.40 | 130,800 | — | — | — | — | — |
| 2018-05-23 | $22.20 | $22.69 | $22.20 | $22.49 | 231,500 | — | — | — | — | — |
| 2018-05-22 | $22.23 | $22.31 | $22.10 | $22.20 | 257,000 | — | — | — | — | — |
| 2018-05-21 | $22.12 | $22.35 | $21.96 | $22.30 | 211,900 | — | — | — | — | — |
| 2018-05-18 | $22.11 | $22.43 | $21.92 | $22.06 | 220,000 | — | — | — | — | — |
| 2018-05-17 | $22.07 | $22.36 | $21.92 | $22.04 | 147,500 | — | — | — | — | — |
| 2018-05-16 | $21.99 | $22.20 | $21.92 | $22.08 | 239,800 | — | — | — | — | — |
| 2018-05-15 | $22.40 | $22.40 | $21.92 | $21.94 | 324,200 | — | — | — | — | — |
| 2018-05-14 | $23.02 | $23.03 | $22.43 | $22.51 | 229,400 | — | — | — | — | — |
| 2018-05-11 | $23.12 | $23.26 | $23.01 | $23.02 | 151,000 | — | — | — | — | — |
| 2018-05-10 | $23.07 | $23.23 | $23.03 | $23.17 | 158,500 | — | — | — | — | — |
| 2018-05-09 | $22.75 | $23.08 | $22.66 | $23.07 | 335,900 | — | — | — | — | — |
| 2018-05-08 | $22.91 | $22.98 | $22.70 | $22.78 | 520,100 | — | — | — | — | — |
| 2018-05-07 | $22.78 | $23.16 | $22.75 | $22.90 | 702,700 | — | — | — | — | — |
| 2018-05-04 | $22.61 | $22.87 | $22.60 | $22.76 | 205,600 | — | — | — | — | — |
| 2018-05-03 | $22.70 | $22.77 | $22.54 | $22.62 | 276,800 | — | — | — | — | — |
| 2018-05-02 | $22.69 | $22.69 | $22.26 | $22.66 | 425,500 | — | — | — | — | — |
| 2018-05-01 | $22.72 | $22.80 | $22.38 | $22.72 | 308,600 | — | — | — | — | — |
| 2018-04-30 | $22.89 | $23.05 | $22.60 | $22.66 | 353,100 | — | — | — | — | — |
| 2018-04-27 | $22.70 | $23.01 | $22.68 | $22.89 | 274,600 | — | — | — | — | — |
| 2018-04-26 | $22.45 | $23.01 | $22.45 | $22.71 | 204,200 | — | — | — | — | — |
| 2018-04-25 | $22.32 | $22.55 | $22.14 | $22.47 | 225,400 | — | — | — | — | — |
| 2018-04-24 | $22.32 | $22.39 | $22.17 | $22.30 | 284,600 | — | — | — | — | — |
| 2018-04-23 | $22.45 | $22.52 | $22.14 | $22.21 | 226,000 | — | — | — | — | — |
| 2018-04-20 | $22.65 | $22.66 | $22.28 | $22.37 | 282,900 | — | — | — | — | — |
| 2018-04-19 | $22.96 | $23.06 | $22.51 | $22.66 | 343,600 | — | — | — | — | — |
| 2018-04-18 | $23.15 | $23.22 | $22.93 | $23.01 | 393,900 | — | — | — | — | — |
| 2018-04-17 | $22.96 | $23.35 | $22.96 | $23.16 | 530,200 | — | — | — | — | — |
| 2018-04-16 | $22.55 | $22.91 | $22.49 | $22.85 | 546,400 | — | — | — | — | — |
| 2018-04-13 | $22.41 | $22.51 | $21.98 | $22.48 | 585,300 | — | — | — | — | — |
| 2018-04-12 | $23.06 | $23.06 | $22.33 | $22.35 | 220,200 | — | — | — | — | — |
| 2018-04-11 | $22.91 | $23.15 | $22.91 | $22.96 | 264,800 | — | — | — | — | — |
| 2018-04-10 | $23.18 | $23.18 | $22.92 | $22.95 | 291,700 | — | — | — | — | — |
| 2018-04-09 | $22.96 | $23.13 | $22.85 | $23.03 | 251,300 | — | — | — | — | — |
| 2018-04-06 | $23.08 | $23.22 | $22.85 | $22.95 | 425,800 | — | — | — | — | — |
| 2018-04-05 | $23.07 | $23.18 | $22.79 | $23.11 | 257,300 | — | — | — | — | — |
| 2018-04-04 | $22.55 | $23.21 | $22.55 | $23.06 | 287,100 | — | — | — | — | — |
| 2018-04-03 | $22.64 | $22.83 | $22.51 | $22.68 | 335,500 | — | — | — | — | — |
| 2018-04-02 | $23.12 | $23.20 | $22.47 | $22.62 | 388,300 | — | — | — | — | — |
| 2018-03-29 | $23.01 | $23.42 | $22.92 | $23.09 | 755,000 | — | — | — | — | — |
| 2018-03-28 | $22.14 | $23.03 | $22.14 | $22.90 | 328,300 | — | — | — | $0.28 | — |
| 2018-03-27 | $22.27 | $22.46 | $21.96 | $22.31 | 276,000 | — | — | — | — | — |
| 2018-03-26 | $22.27 | $22.33 | $22.03 | $22.25 | 255,900 | — | — | — | — | — |
| 2018-03-23 | $22.39 | $22.51 | $22.10 | $22.13 | 358,300 | — | — | — | — | — |
| 2018-03-22 | $22.46 | $22.79 | $22.23 | $22.41 | 524,300 | — | — | — | — | — |
| 2018-03-21 | $22.45 | $22.80 | $22.39 | $22.56 | 254,900 | — | — | — | — | — |
| 2018-03-20 | $22.46 | $22.46 | $22.17 | $22.43 | 228,000 | — | — | — | — | — |
| 2018-03-19 | $22.51 | $22.58 | $22.15 | $22.44 | 206,200 | — | — | — | — | — |
| 2018-03-16 | $22.31 | $22.67 | $22.13 | $22.63 | 678,800 | — | — | — | — | — |
| 2018-03-15 | $22.46 | $22.59 | $22.16 | $22.27 | 277,600 | — | — | — | — | — |
| 2018-03-14 | $22.54 | $22.64 | $22.42 | $22.47 | 138,900 | — | — | — | — | — |
| 2018-03-13 | $22.56 | $22.79 | $22.47 | $22.50 | 178,500 | — | — | — | — | — |
| 2018-03-12 | $22.44 | $22.63 | $22.44 | $22.47 | 214,900 | — | — | — | — | — |
| 2018-03-09 | $22.62 | $22.62 | $22.30 | $22.43 | 225,500 | — | — | — | — | — |
| 2018-03-08 | $22.71 | $22.76 | $22.41 | $22.63 | 315,000 | — | — | — | — | — |
| 2018-03-07 | $22.24 | $22.68 | $22.15 | $22.63 | 246,700 | — | — | — | — | — |
| 2018-03-06 | $22.10 | $22.35 | $21.93 | $22.31 | 438,800 | — | — | — | — | — |
| 2018-03-05 | $22.23 | $22.54 | $21.99 | $22.05 | 499,000 | — | — | — | — | — |
| 2018-03-02 | $22.05 | $22.29 | $21.85 | $22.27 | 259,400 | — | — | — | — | — |
| 2018-03-01 | $21.85 | $22.44 | $21.79 | $22.13 | 504,700 | — | — | — | — | — |
| 2018-02-28 | $21.89 | $22.36 | $21.89 | $21.96 | 925,900 | — | — | — | — | — |
| 2018-02-27 | $21.70 | $21.92 | $21.41 | $21.78 | 553,200 | — | — | — | — | — |
| 2018-02-26 | $21.78 | $21.94 | $21.42 | $21.62 | 339,200 | — | — | — | — | — |
| 2018-02-23 | $21.54 | $21.84 | $21.48 | $21.72 | 307,500 | — | — | — | — | — |
| 2018-02-22 | $21.40 | $21.68 | $21.32 | $21.46 | 196,000 | — | — | — | — | — |
| 2018-02-21 | $21.99 | $22.29 | $21.28 | $21.33 | 334,200 | — | — | — | — | — |
| 2018-02-20 | $22.24 | $22.31 | $21.66 | $21.68 | 286,200 | — | — | — | — | — |
| 2018-02-16 | $22.30 | $22.55 | $22.26 | $22.34 | 320,900 | — | — | — | — | — |
| 2018-02-15 | $22.24 | $22.50 | $22.24 | $22.25 | 300,300 | — | — | — | — | — |
| 2018-02-14 | $22.42 | $22.42 | $22.10 | $22.17 | 264,700 | — | — | — | — | — |
| 2018-02-13 | $22.39 | $22.67 | $22.23 | $22.60 | 228,500 | — | — | — | — | — |
| 2018-02-12 | $22.34 | $22.56 | $21.64 | $22.49 | 379,700 | — | — | — | — | — |
| 2018-02-09 | $21.94 | $22.42 | $21.59 | $22.23 | 427,600 | — | — | — | — | — |
| 2018-02-08 | $22.42 | $22.56 | $21.76 | $21.77 | 386,800 | — | — | — | — | — |
| 2018-02-07 | $22.52 | $22.89 | $22.41 | $22.43 | 291,100 | — | — | — | — | — |
| 2018-02-06 | $22.21 | $22.63 | $22.13 | $22.51 | 396,800 | — | — | — | — | — |
| 2018-02-05 | $22.87 | $23.20 | $22.16 | $22.42 | 371,500 | — | — | — | — | — |
| 2018-02-02 | $22.88 | $23.15 | $22.62 | $22.94 | 388,000 | — | — | — | — | — |
| 2018-02-01 | $23.58 | $23.66 | $22.93 | $23.06 | 385,700 | — | — | — | — | — |
| 2018-01-31 | $23.60 | $23.68 | $23.27 | $23.60 | 329,600 | — | — | — | — | — |
| 2018-01-30 | $23.60 | $23.65 | $23.40 | $23.46 | 198,100 | — | — | — | — | — |
| 2018-01-29 | $24.04 | $24.20 | $23.56 | $23.64 | 353,800 | — | — | — | — | — |
| 2018-01-26 | $24.29 | $24.29 | $23.95 | $24.15 | 165,600 | — | — | — | — | — |
| 2018-01-25 | $24.23 | $24.24 | $23.91 | $24.18 | 271,900 | — | — | — | — | — |
| 2018-01-24 | $24.49 | $24.50 | $24.05 | $24.11 | 161,200 | — | — | — | — | — |
| 2018-01-23 | $24.14 | $24.45 | $24.14 | $24.42 | 141,500 | — | — | — | — | — |
| 2018-01-22 | $23.67 | $24.16 | $23.57 | $24.13 | 214,400 | — | — | — | — | — |
| 2018-01-19 | $23.65 | $23.85 | $23.55 | $23.68 | 304,800 | — | — | — | — | — |
| 2018-01-18 | $24.28 | $24.35 | $23.74 | $23.75 | 292,100 | — | — | — | — | — |
| 2018-01-17 | $24.33 | $24.46 | $24.23 | $24.37 | 265,500 | — | — | — | — | — |
| 2018-01-16 | $24.27 | $24.59 | $24.15 | $24.18 | 204,300 | — | — | — | — | — |
| 2018-01-12 | $24.40 | $24.41 | $24.05 | $24.10 | 312,600 | — | — | — | — | — |
| 2018-01-11 | $24.53 | $24.73 | $24.24 | $24.36 | 344,500 | — | — | — | — | — |
| 2018-01-10 | $25.06 | $25.10 | $24.43 | $24.49 | 366,300 | — | — | — | — | — |
| 2018-01-09 | $25.38 | $25.49 | $25.05 | $25.13 | 241,200 | — | — | — | — | — |
| 2018-01-08 | $25.23 | $25.47 | $25.06 | $25.42 | 242,900 | — | — | — | — | — |
| 2018-01-05 | $25.49 | $25.49 | $25.15 | $25.26 | 191,900 | — | — | — | — | — |
| 2018-01-04 | $25.78 | $25.89 | $25.40 | $25.42 | 127,700 | — | — | — | — | — |
| 2018-01-03 | $25.64 | $25.83 | $25.51 | $25.72 | 214,200 | — | — | — | — | — |
| 2018-01-02 | $25.71 | $25.71 | $25.47 | $25.62 | 232,700 | — | — | — | — | — |
| 2017-12-29 | $25.93 | $25.99 | $25.70 | $25.70 | 194,100 | — | — | — | — | — |
| 2017-12-28 | $25.51 | $25.96 | $25.51 | $25.89 | 161,700 | — | — | — | $0.28 | — |
| 2017-12-27 | $25.72 | $25.97 | $25.65 | $25.89 | 141,300 | — | — | — | — | — |
| 2017-12-26 | $25.53 | $25.70 | $25.49 | $25.63 | 120,100 | — | — | — | — | — |
| 2017-12-22 | $25.58 | $25.65 | $25.34 | $25.55 | 150,600 | — | — | — | — | — |
| 2017-12-21 | $25.83 | $25.83 | $25.48 | $25.51 | 144,700 | — | — | — | — | — |
| 2017-12-20 | $26.37 | $26.50 | $25.77 | $25.80 | 224,100 | — | — | — | — | — |
| 2017-12-19 | $26.65 | $26.95 | $26.23 | $26.31 | 453,400 | — | — | — | — | — |
| 2017-12-18 | $26.67 | $26.96 | $26.60 | $26.64 | 329,900 | — | — | — | — | — |
| 2017-12-15 | $26.10 | $26.66 | $26.10 | $26.61 | 823,300 | — | — | — | — | — |
| 2017-12-14 | $26.10 | $26.16 | $25.86 | $26.12 | 217,400 | — | — | — | — | — |
| 2017-12-13 | $25.78 | $26.16 | $25.78 | $26.14 | 214,300 | — | — | — | — | — |
| 2017-12-12 | $25.68 | $25.87 | $25.55 | $25.81 | 231,000 | — | — | — | — | — |
| 2017-12-11 | $25.32 | $25.72 | $25.31 | $25.69 | 224,900 | — | — | — | — | — |
| 2017-12-08 | $25.35 | $25.51 | $25.34 | $25.36 | 98,100 | — | — | — | — | — |
| 2017-12-07 | $25.29 | $25.39 | $25.11 | $25.34 | 218,100 | — | — | — | — | — |
| 2017-12-06 | $25.36 | $25.55 | $25.18 | $25.34 | 90,700 | — | — | — | — | — |
| 2017-12-05 | $25.65 | $25.72 | $25.33 | $25.43 | 192,800 | — | — | — | — | — |
| 2017-12-04 | $26.10 | $26.19 | $25.64 | $25.65 | 187,500 | — | — | — | — | — |
| 2017-12-01 | $26.19 | $26.19 | $25.56 | $26.03 | 237,800 | — | — | — | — | — |
| 2017-11-30 | $26.47 | $26.47 | $26.04 | $26.10 | 387,100 | — | — | — | — | — |
| 2017-11-29 | $26.42 | $26.66 | $26.34 | $26.45 | 164,600 | — | — | — | — | — |
| 2017-11-28 | $26.50 | $26.63 | $26.33 | $26.50 | 201,900 | — | — | — | — | — |
| 2017-11-27 | $26.65 | $26.70 | $26.45 | $26.46 | 232,500 | — | — | — | — | — |
| 2017-11-24 | $26.71 | $26.75 | $26.46 | $26.56 | 127,500 | — | — | — | — | — |
| 2017-11-22 | $26.55 | $26.70 | $26.54 | $26.60 | 146,100 | — | — | — | — | — |
| 2017-11-21 | $26.22 | $26.66 | $26.22 | $26.65 | 298,200 | — | — | — | — | — |
| 2017-11-20 | $26.25 | $26.41 | $26.02 | $26.12 | 134,200 | — | — | — | — | — |
| 2017-11-17 | $26.08 | $26.39 | $26.08 | $26.26 | 262,300 | — | — | — | — | — |
| 2017-11-16 | $26.09 | $26.35 | $25.99 | $26.21 | 246,000 | — | — | — | — | — |
| 2017-11-15 | $26.02 | $26.27 | $25.90 | $26.03 | 247,900 | — | — | — | — | — |
| 2017-11-14 | $25.73 | $26.30 | $25.72 | $26.10 | 305,200 | — | — | — | — | — |
| 2017-11-13 | $25.75 | $26.13 | $25.59 | $25.87 | 336,200 | — | — | — | — | — |
| 2017-11-10 | $26.02 | $26.39 | $25.76 | $25.82 | 316,500 | — | — | — | — | — |
| 2017-11-09 | $26.08 | $26.25 | $25.76 | $26.09 | 272,300 | — | — | — | — | — |
| 2017-11-08 | $25.76 | $26.25 | $25.76 | $26.18 | 326,900 | — | — | — | — | — |
| 2017-11-07 | $25.44 | $25.91 | $25.34 | $25.90 | 207,500 | — | — | — | — | — |
| 2017-11-06 | $25.46 | $25.47 | $25.04 | $25.33 | 317,900 | — | — | — | — | — |
| 2017-11-03 | $24.86 | $25.38 | $24.86 | $25.38 | 281,600 | — | — | — | — | — |
| 2017-11-02 | $24.80 | $25.04 | $24.71 | $24.95 | 246,200 | — | — | — | — | — |
| 2017-11-01 | $24.80 | $25.12 | $24.58 | $24.70 | 181,600 | — | — | — | — | — |
| 2017-10-31 | $24.68 | $24.76 | $24.50 | $24.68 | 191,100 | — | — | — | — | — |
| 2017-10-30 | $24.76 | $24.78 | $24.47 | $24.63 | 254,100 | — | — | — | — | — |
| 2017-10-27 | $24.46 | $25.04 | $24.43 | $24.78 | 495,500 | — | — | — | — | — |
| 2017-10-26 | $24.21 | $24.46 | $23.84 | $24.38 | 447,100 | — | — | — | — | — |
| 2017-10-25 | $24.59 | $24.66 | $24.00 | $24.12 | 171,800 | — | — | — | — | — |
| 2017-10-24 | $24.63 | $24.78 | $24.47 | $24.62 | 173,700 | — | — | — | — | — |
| 2017-10-23 | $25.07 | $25.10 | $24.56 | $24.60 | 201,400 | — | — | — | — | — |
| 2017-10-20 | $25.30 | $25.37 | $25.00 | $25.07 | 174,000 | — | — | — | — | — |
| 2017-10-19 | $25.31 | $25.31 | $25.14 | $25.25 | 148,500 | — | — | — | — | — |
| 2017-10-18 | $25.43 | $25.63 | $25.28 | $25.33 | 199,000 | — | — | — | — | — |
| 2017-10-17 | $25.53 | $25.59 | $25.34 | $25.45 | 140,300 | — | — | — | — | — |
| 2017-10-16 | $25.29 | $25.57 | $25.23 | $25.53 | 241,500 | — | — | — | — | — |
| 2017-10-13 | $25.28 | $25.37 | $25.16 | $25.24 | 343,900 | — | — | — | — | — |
| 2017-10-12 | $25.33 | $25.45 | $25.15 | $25.17 | 332,100 | — | — | — | — | — |
| 2017-10-11 | $25.33 | $25.69 | $25.33 | $25.43 | 214,100 | — | — | — | — | — |
| 2017-10-10 | $25.36 | $25.47 | $25.26 | $25.36 | 112,200 | — | — | — | — | — |
| 2017-10-09 | $25.33 | $25.59 | $25.22 | $25.29 | 112,700 | — | — | — | — | — |
| 2017-10-06 | $25.37 | $25.49 | $25.07 | $25.39 | 286,900 | — | — | — | — | — |
| 2017-10-05 | $25.56 | $25.72 | $25.44 | $25.53 | 260,400 | — | — | — | — | — |
| 2017-10-04 | $25.53 | $25.64 | $25.39 | $25.52 | 242,400 | — | — | — | — | — |
| 2017-10-03 | $25.19 | $25.65 | $25.19 | $25.56 | 299,100 | — | — | — | — | — |
| 2017-10-02 | $25.00 | $25.29 | $24.96 | $25.18 | 224,600 | — | — | — | — | — |
| 2017-09-29 | $24.90 | $25.10 | $24.71 | $24.92 | 298,800 | — | — | — | — | — |
| 2017-09-28 | $24.32 | $24.95 | $24.27 | $24.94 | 261,800 | — | — | — | $0.24 | — |
| 2017-09-27 | $24.74 | $24.84 | $24.36 | $24.56 | 281,900 | — | — | — | — | — |
| 2017-09-26 | $25.11 | $25.23 | $24.70 | $24.80 | 276,300 | — | — | — | — | — |
| 2017-09-25 | $25.23 | $25.36 | $25.08 | $25.08 | 275,000 | — | — | — | — | — |
| 2017-09-22 | $25.37 | $25.46 | $25.03 | $25.19 | 141,700 | — | — | — | — | — |
| 2017-09-21 | $25.23 | $25.51 | $25.23 | $25.32 | 269,600 | — | — | — | — | — |
| 2017-09-20 | $25.29 | $25.43 | $25.11 | $25.31 | 150,800 | — | — | — | — | — |
| 2017-09-19 | $25.09 | $25.33 | $24.99 | $25.30 | 192,300 | — | — | — | — | — |
| 2017-09-18 | $25.36 | $25.50 | $25.05 | $25.12 | 225,800 | — | — | — | — | — |
| 2017-09-15 | $25.30 | $25.50 | $25.12 | $25.47 | 473,700 | — | — | — | — | — |
| 2017-09-14 | $25.04 | $25.27 | $24.87 | $25.23 | 117,300 | — | — | — | — | — |
| 2017-09-13 | $25.01 | $25.33 | $24.94 | $25.07 | 167,000 | — | — | — | — | — |
| 2017-09-12 | $25.33 | $25.51 | $24.97 | $25.07 | 187,400 | — | — | — | — | — |
| 2017-09-11 | $25.23 | $25.52 | $25.23 | $25.35 | 125,800 | — | — | — | — | — |
| 2017-09-08 | $25.16 | $25.57 | $25.03 | $25.12 | 253,100 | — | — | — | — | — |
| 2017-09-07 | $25.38 | $25.56 | $25.19 | $25.24 | 166,100 | — | — | — | — | — |
| 2017-09-06 | $25.56 | $25.74 | $25.33 | $25.37 | 169,800 | — | — | — | — | — |
| 2017-09-05 | $25.47 | $25.69 | $25.38 | $25.53 | 123,500 | — | — | — | — | — |
| 2017-09-01 | $25.41 | $25.53 | $25.29 | $25.43 | 191,600 | — | — | — | — | — |
| 2017-08-31 | $25.21 | $25.55 | $25.11 | $25.41 | 267,000 | — | — | — | — | — |
| 2017-08-30 | $25.09 | $25.22 | $25.04 | $25.18 | 101,400 | — | — | — | — | — |
| 2017-08-29 | $25.18 | $25.33 | $25.08 | $25.09 | 163,600 | — | — | — | — | — |
| 2017-08-28 | $25.40 | $25.40 | $25.16 | $25.21 | 120,900 | — | — | — | — | — |
| 2017-08-25 | $25.43 | $25.51 | $25.28 | $25.35 | 102,600 | — | — | — | — | — |
| 2017-08-24 | $25.35 | $25.48 | $25.32 | $25.34 | 191,000 | — | — | — | — | — |
| 2017-08-23 | $25.34 | $25.47 | $25.23 | $25.32 | 295,700 | — | — | — | — | — |
| 2017-08-22 | $25.31 | $25.45 | $25.30 | $25.39 | 145,200 | — | — | — | — | — |
| 2017-08-21 | $24.97 | $25.44 | $24.84 | $25.30 | 129,000 | — | — | — | — | — |
| 2017-08-18 | $24.76 | $25.09 | $24.70 | $24.99 | 271,900 | — | — | — | — | — |
| 2017-08-17 | $25.09 | $25.32 | $24.85 | $24.94 | 282,400 | — | — | — | — | — |
| 2017-08-16 | $24.74 | $25.30 | $24.71 | $25.17 | 337,900 | — | — | — | — | — |
| 2017-08-15 | $24.75 | $24.80 | $23.96 | $24.63 | 712,400 | — | — | — | — | — |
| 2017-08-14 | $24.05 | $24.32 | $23.95 | $24.23 | 335,800 | — | — | — | — | — |
| 2017-08-11 | $23.86 | $24.07 | $23.50 | $23.90 | 410,000 | — | — | — | — | — |
| 2017-08-10 | $24.10 | $24.33 | $24.02 | $24.05 | 210,300 | — | — | — | — | — |
| 2017-08-09 | $24.32 | $24.33 | $24.01 | $24.17 | 367,800 | — | — | — | — | — |
| 2017-08-08 | $24.26 | $24.47 | $24.10 | $24.24 | 269,500 | — | — | — | — | — |
| 2017-08-07 | $24.28 | $24.63 | $24.19 | $24.37 | 190,900 | — | — | — | — | — |
| 2017-08-04 | $24.28 | $24.37 | $24.21 | $24.28 | 212,400 | — | — | — | — | — |
| 2017-08-03 | $24.31 | $25.07 | $23.89 | $24.29 | 341,000 | — | — | — | — | — |
| 2017-08-02 | $25.23 | $25.23 | $24.86 | $24.87 | 164,200 | — | — | — | — | — |
| 2017-08-01 | $25.44 | $25.53 | $25.24 | $25.32 | 281,800 | — | — | — | — | — |
| 2017-07-31 | $25.63 | $25.63 | $25.10 | $25.38 | 476,000 | — | — | — | — | — |
| 2017-07-28 | $25.17 | $25.66 | $25.10 | $25.61 | 204,400 | — | — | — | — | — |
| 2017-07-27 | $25.63 | $25.63 | $25.15 | $25.21 | 133,200 | — | — | — | — | — |
| 2017-07-26 | $25.19 | $25.68 | $25.16 | $25.65 | 135,000 | — | — | — | — | — |
| 2017-07-25 | $25.17 | $25.26 | $25.00 | $25.24 | 170,700 | — | — | — | — | — |
| 2017-07-24 | $25.20 | $25.34 | $25.03 | $25.18 | 143,800 | — | — | — | — | — |
| 2017-07-21 | $25.56 | $25.56 | $25.20 | $25.28 | 182,800 | — | — | — | — | — |
| 2017-07-20 | $25.51 | $25.53 | $25.26 | $25.27 | 256,800 | — | — | — | — | — |
| 2017-07-19 | $25.16 | $25.62 | $25.15 | $25.51 | 392,000 | — | — | — | — | — |
| 2017-07-18 | $25.04 | $25.50 | $25.00 | $25.18 | 343,800 | — | — | — | — | — |
| 2017-07-17 | $25.11 | $25.27 | $24.90 | $25.26 | 272,000 | — | — | — | — | — |
| 2017-07-14 | $25.01 | $25.22 | $24.85 | $25.10 | 423,800 | — | — | — | — | — |
| 2017-07-13 | $25.19 | $25.24 | $24.75 | $24.88 | 250,800 | — | — | — | — | — |
| 2017-07-12 | $25.13 | $25.47 | $25.02 | $25.19 | 437,000 | — | — | — | — | — |
| 2017-07-11 | $24.72 | $24.99 | $24.53 | $24.97 | 327,500 | — | — | — | — | — |
| 2017-07-10 | $25.25 | $25.34 | $24.72 | $24.75 | 169,100 | — | — | — | — | — |
| 2017-07-07 | $24.90 | $25.46 | $24.72 | $25.24 | 252,600 | — | — | — | — | — |
| 2017-07-06 | $25.07 | $25.14 | $24.75 | $24.90 | 208,300 | — | — | — | — | — |
| 2017-07-05 | $25.20 | $25.35 | $24.94 | $25.17 | 286,500 | — | — | — | — | — |
| 2017-07-03 | $25.23 | $25.34 | $24.88 | $25.24 | 196,700 | — | — | — | — | — |
| 2017-06-30 | $25.05 | $25.24 | $25.01 | $25.11 | 308,000 | — | — | — | — | — |
| 2017-06-29 | $25.48 | $25.58 | $24.89 | $24.95 | 242,800 | — | — | — | — | — |
| 2017-06-28 | $25.61 | $25.75 | $25.33 | $25.52 | 348,500 | — | — | — | $0.24 | — |
| 2017-06-27 | $25.69 | $25.85 | $25.48 | $25.72 | 273,400 | — | — | — | — | — |
| 2017-06-26 | $25.94 | $25.94 | $25.66 | $25.77 | 158,900 | — | — | — | — | — |
| 2017-06-23 | $25.45 | $25.86 | $25.45 | $25.85 | 583,500 | — | — | — | — | — |
| 2017-06-22 | $25.49 | $25.60 | $25.28 | $25.45 | 185,600 | — | — | — | — | — |
| 2017-06-21 | $25.42 | $25.56 | $25.30 | $25.41 | 218,900 | — | — | — | — | — |
| 2017-06-20 | $25.47 | $25.52 | $25.18 | $25.37 | 210,900 | — | — | — | — | — |
| 2017-06-19 | $25.61 | $25.66 | $25.30 | $25.43 | 210,900 | — | — | — | — | — |
| 2017-06-16 | $25.26 | $25.79 | $24.75 | $25.56 | 572,200 | — | — | — | — | — |
| 2017-06-15 | $25.39 | $25.91 | $25.37 | $25.69 | 274,000 | — | — | — | — | — |
| 2017-06-14 | $25.64 | $25.72 | $25.42 | $25.58 | 467,800 | — | — | — | — | — |
| 2017-06-13 | $25.80 | $25.84 | $25.41 | $25.46 | 472,100 | — | — | — | — | — |
| 2017-06-12 | $25.44 | $25.84 | $25.42 | $25.82 | 323,300 | — | — | — | — | — |
| 2017-06-09 | $25.27 | $25.61 | $25.13 | $25.42 | 474,100 | — | — | — | — | — |
| 2017-06-08 | $25.42 | $25.42 | $25.14 | $25.29 | 235,300 | — | — | — | — | — |
| 2017-06-07 | $25.25 | $25.50 | $25.23 | $25.38 | 279,300 | — | — | — | — | — |
| 2017-06-06 | $25.25 | $25.39 | $25.07 | $25.26 | 359,100 | — | — | — | — | — |
| 2017-06-05 | $25.42 | $25.61 | $25.23 | $25.27 | 438,500 | — | — | — | — | — |
| 2017-06-02 | $25.30 | $25.57 | $25.13 | $25.45 | 496,400 | — | — | — | — | — |
| 2017-06-01 | $24.58 | $25.24 | $24.37 | $25.12 | 523,600 | — | — | — | — | — |
| 2017-05-31 | $24.41 | $24.66 | $24.26 | $24.62 | 603,700 | — | — | — | — | — |
| 2017-05-30 | $24.50 | $24.52 | $24.31 | $24.37 | 209,700 | — | — | — | — | — |
| 2017-05-26 | $24.33 | $24.52 | $24.21 | $24.46 | 565,400 | — | — | — | — | — |
| 2017-05-25 | $24.20 | $24.40 | $24.04 | $24.27 | 633,900 | — | — | — | — | — |
| 2017-05-24 | $24.27 | $24.42 | $24.08 | $24.08 | 568,000 | — | — | — | — | — |
| 2017-05-23 | $24.24 | $24.40 | $24.12 | $24.18 | 230,300 | — | — | — | — | — |
| 2017-05-22 | $23.84 | $24.19 | $23.65 | $24.19 | 393,900 | — | — | — | — | — |
| 2017-05-19 | $23.25 | $23.89 | $23.25 | $23.78 | 369,400 | — | — | — | — | — |
| 2017-05-18 | $23.25 | $23.58 | $23.04 | $23.27 | 461,600 | — | — | — | — | — |
| 2017-05-17 | $22.68 | $23.39 | $22.53 | $23.29 | 628,700 | — | — | — | — | — |
| 2017-05-16 | $22.48 | $22.79 | $22.29 | $22.73 | 751,900 | — | — | — | — | — |
| 2017-05-15 | $22.24 | $22.51 | $22.20 | $22.44 | 291,500 | — | — | — | — | — |
| 2017-05-12 | $22.03 | $22.36 | $22.03 | $22.20 | 348,100 | — | — | — | — | — |
| 2017-05-11 | $22.24 | $22.24 | $21.90 | $22.03 | 255,100 | — | — | — | — | — |
| 2017-05-10 | $22.02 | $22.45 | $21.95 | $22.28 | 290,300 | — | — | — | — | — |
| 2017-05-09 | $22.31 | $22.31 | $21.88 | $21.99 | 346,500 | — | — | — | — | — |
| 2017-05-08 | $22.56 | $22.56 | $22.17 | $22.29 | 406,100 | — | — | — | — | — |
| 2017-05-05 | $22.10 | $22.56 | $22.10 | $22.55 | 225,500 | — | — | — | — | — |
| 2017-05-04 | $22.48 | $22.84 | $21.96 | $22.09 | 542,600 | — | — | — | — | — |
| 2017-05-03 | $23.48 | $23.48 | $22.75 | $22.95 | 319,200 | — | — | — | — | — |
| 2017-05-02 | $23.35 | $23.51 | $23.20 | $23.40 | 319,200 | — | — | — | — | — |
| 2017-05-01 | $23.44 | $23.59 | $23.24 | $23.39 | 234,500 | — | — | — | — | — |
| 2017-04-28 | $23.81 | $23.81 | $23.23 | $23.33 | 196,000 | — | — | — | — | — |
| 2017-04-27 | $23.89 | $24.10 | $23.73 | $23.83 | 508,100 | — | — | — | — | — |
| 2017-04-26 | $23.48 | $23.94 | $23.38 | $23.86 | 420,000 | — | — | — | — | — |
| 2017-04-25 | $23.25 | $23.64 | $23.25 | $23.54 | 210,800 | — | — | — | — | — |
| 2017-04-24 | $23.66 | $23.69 | $23.14 | $23.21 | 338,100 | — | — | — | — | — |
| 2017-04-21 | $23.61 | $23.64 | $23.45 | $23.53 | 250,700 | — | — | — | — | — |
| 2017-04-20 | $23.88 | $23.96 | $23.56 | $23.59 | 314,200 | — | — | — | — | — |
| 2017-04-19 | $23.76 | $23.94 | $23.68 | $23.81 | 367,000 | — | — | — | — | — |
| 2017-04-18 | $23.55 | $23.82 | $23.50 | $23.77 | 270,700 | — | — | — | — | — |
| 2017-04-17 | $23.35 | $23.57 | $23.34 | $23.56 | 147,400 | — | — | — | — | — |
| 2017-04-13 | $23.15 | $23.39 | $23.13 | $23.25 | 182,800 | — | — | — | — | — |
| 2017-04-12 | $23.41 | $23.53 | $23.07 | $23.14 | 229,400 | — | — | — | — | — |
| 2017-04-11 | $23.11 | $23.46 | $23.11 | $23.45 | 445,600 | — | — | — | — | — |
| 2017-04-10 | $23.09 | $23.28 | $22.98 | $23.10 | 295,000 | — | — | — | — | — |
| 2017-04-07 | $23.26 | $23.37 | $23.04 | $23.06 | 343,600 | — | — | — | — | — |
| 2017-04-06 | $22.80 | $23.37 | $22.80 | $23.21 | 491,900 | — | — | — | — | — |
| 2017-04-05 | $22.45 | $22.84 | $22.45 | $22.80 | 535,600 | — | — | — | — | — |
| 2017-04-04 | $22.34 | $22.64 | $22.30 | $22.42 | 410,600 | — | — | — | — | — |
| 2017-04-03 | $22.83 | $22.83 | $22.36 | $22.37 | 456,400 | — | — | — | — | — |
| 2017-03-31 | $22.44 | $22.89 | $22.36 | $22.83 | 546,500 | — | — | — | — | — |
| 2017-03-30 | $22.32 | $22.50 | $22.17 | $22.44 | 440,500 | — | — | — | — | — |
| 2017-03-29 | $21.92 | $22.35 | $21.89 | $22.32 | 420,700 | — | — | — | $0.24 | — |
| 2017-03-28 | $22.23 | $22.24 | $21.91 | $22.19 | 754,700 | — | — | — | — | — |
| 2017-03-27 | $22.41 | $22.67 | $22.20 | $22.26 | 739,000 | — | — | — | — | — |
| 2017-03-24 | $22.13 | $22.60 | $22.02 | $22.49 | 684,400 | — | — | — | — | — |
| 2017-03-23 | $21.53 | $22.12 | $21.50 | $22.07 | 1,105,600 | — | — | — | — | — |
| 2017-03-22 | $21.70 | $21.81 | $21.39 | $21.48 | 408,400 | — | — | — | — | — |
| 2017-03-21 | $21.73 | $21.73 | $21.41 | $21.61 | 249,800 | — | — | — | — | — |
| 2017-03-20 | $21.81 | $21.89 | $21.65 | $21.69 | 368,300 | — | — | — | — | — |
| 2017-03-17 | $21.51 | $21.86 | $21.51 | $21.81 | 925,900 | — | — | — | — | — |
| 2017-03-16 | $21.34 | $21.59 | $21.34 | $21.48 | 341,800 | — | — | — | — | — |
| 2017-03-15 | $20.99 | $21.49 | $20.97 | $21.35 | 432,400 | — | — | — | — | — |
| 2017-03-14 | $21.01 | $21.14 | $20.82 | $20.93 | 276,300 | — | — | — | — | — |
| 2017-03-13 | $21.00 | $21.18 | $20.90 | $20.99 | 242,800 | — | — | — | — | — |
| 2017-03-10 | $21.28 | $21.35 | $20.85 | $21.00 | 293,700 | — | — | — | — | — |
| 2017-03-09 | $21.33 | $21.42 | $20.90 | $21.12 | 307,800 | — | — | — | — | — |
| 2017-03-08 | $21.70 | $21.79 | $21.26 | $21.28 | 249,000 | — | — | — | — | — |
| 2017-03-07 | $21.87 | $21.99 | $21.70 | $21.84 | 382,200 | — | — | — | — | — |
| 2017-03-06 | $21.72 | $21.98 | $21.64 | $21.97 | 379,100 | — | — | — | — | — |
| 2017-03-03 | $21.93 | $22.03 | $21.65 | $21.87 | 313,400 | — | — | — | — | — |
| 2017-03-02 | $22.11 | $22.12 | $21.93 | $21.96 | 265,100 | — | — | — | — | — |
| 2017-03-01 | $22.03 | $22.50 | $21.90 | $22.14 | 533,500 | — | — | — | — | — |
| 2017-02-28 | $22.51 | $22.53 | $22.06 | $22.18 | 459,800 | — | — | — | — | — |
| 2017-02-27 | $22.51 | $22.59 | $22.36 | $22.47 | 275,000 | — | — | — | — | — |
| 2017-02-24 | $22.12 | $22.52 | $22.01 | $22.49 | 343,100 | — | — | — | — | — |
| 2017-02-23 | $22.65 | $22.88 | $21.67 | $22.16 | 528,800 | — | — | — | — | — |
| 2017-02-22 | $22.06 | $22.09 | $21.74 | $21.99 | 179,800 | — | — | — | — | — |
| 2017-02-21 | $21.75 | $22.12 | $21.65 | $22.05 | 205,400 | — | — | — | — | — |
| 2017-02-17 | $21.40 | $21.79 | $21.15 | $21.77 | 1,020,800 | — | — | — | — | — |
| 2017-02-16 | $21.34 | $21.58 | $21.34 | $21.40 | 305,100 | — | — | — | — | — |
| 2017-02-15 | $21.19 | $21.40 | $21.07 | $21.26 | 424,400 | — | — | — | — | — |
| 2017-02-14 | $21.58 | $21.58 | $21.15 | $21.35 | 301,700 | — | — | — | — | — |
| 2017-02-13 | $21.65 | $21.78 | $21.49 | $21.61 | 310,500 | — | — | — | — | — |
| 2017-02-10 | $21.41 | $21.72 | $21.41 | $21.59 | 663,100 | — | — | — | — | — |
| 2017-02-09 | $21.33 | $21.44 | $21.28 | $21.42 | 465,700 | — | — | — | — | — |
| 2017-02-08 | $21.19 | $21.40 | $20.98 | $21.34 | 675,600 | — | — | — | — | — |
| 2017-02-07 | $21.27 | $21.39 | $21.13 | $21.16 | 422,100 | — | — | — | — | — |
| 2017-02-06 | $21.44 | $21.44 | $21.15 | $21.22 | 459,000 | — | — | — | — | — |
| 2017-02-03 | $21.40 | $21.47 | $21.17 | $21.34 | 227,800 | — | — | — | — | — |
| 2017-02-02 | $21.43 | $21.55 | $21.16 | $21.28 | 518,300 | — | — | — | — | — |
| 2017-02-01 | $21.81 | $22.32 | $21.27 | $21.34 | 1,037,100 | — | — | — | — | — |
| 2017-01-31 | $21.45 | $21.96 | $21.43 | $21.81 | 763,200 | — | — | — | — | — |
| 2017-01-30 | $21.38 | $21.44 | $21.24 | $21.40 | 1,368,400 | — | — | — | — | — |
| 2017-01-27 | $21.42 | $21.64 | $21.13 | $21.51 | 659,600 | — | — | — | — | — |
| 2017-01-26 | $21.19 | $21.34 | $21.07 | $21.32 | 265,800 | — | — | — | — | — |
| 2017-01-25 | $20.96 | $21.18 | $20.94 | $21.15 | 579,400 | — | — | — | — | — |
| 2017-01-24 | $21.13 | $21.20 | $20.96 | $20.98 | 316,200 | — | — | — | — | — |
| 2017-01-23 | $20.88 | $21.17 | $20.87 | $21.13 | 138,200 | — | — | — | — | — |
| 2017-01-20 | $20.69 | $20.99 | $20.64 | $20.88 | 191,300 | — | — | — | — | — |
| 2017-01-19 | $20.85 | $21.01 | $20.55 | $20.73 | 185,100 | — | — | — | — | — |
| 2017-01-18 | $20.99 | $21.09 | $20.88 | $20.92 | 260,900 | — | — | — | — | — |
| 2017-01-17 | $20.66 | $21.00 | $20.66 | $21.00 | 250,000 | — | — | — | — | — |
| 2017-01-13 | $20.76 | $20.95 | $20.53 | $20.55 | 218,600 | — | — | — | — | — |
| 2017-01-12 | $20.75 | $20.75 | $20.40 | $20.67 | 152,900 | — | — | — | — | — |
| 2017-01-11 | $20.67 | $20.83 | $20.53 | $20.67 | 483,000 | — | — | — | — | — |
| 2017-01-10 | $20.54 | $20.92 | $20.46 | $20.65 | 510,400 | — | — | — | — | — |
| 2017-01-09 | $20.79 | $20.83 | $20.43 | $20.52 | 160,900 | — | — | — | — | — |
| 2017-01-06 | $20.52 | $20.86 | $20.23 | $20.66 | 277,500 | — | — | — | — | — |
| 2017-01-05 | $20.58 | $20.83 | $20.38 | $20.61 | 318,400 | — | — | — | — | — |
| 2017-01-04 | $20.50 | $20.94 | $20.50 | $20.65 | 353,200 | — | — | — | — | — |
| 2017-01-03 | $20.65 | $20.65 | $20.25 | $20.42 | 340,000 | — | — | — | — | — |
| 2016-12-30 | $20.08 | $20.55 | $20.05 | $20.52 | 329,900 | — | — | — | — | — |
| 2016-12-29 | $19.66 | $20.16 | $19.38 | $20.11 | 384,500 | — | — | — | — | — |
| 2016-12-28 | $19.62 | $19.87 | $19.47 | $19.63 | 227,200 | — | — | — | $0.24 | — |
| 2016-12-27 | $19.95 | $20.14 | $19.75 | $19.87 | 270,200 | — | — | — | — | — |
| 2016-12-23 | $19.92 | $20.06 | $19.79 | $19.95 | 326,000 | — | — | — | — | — |
| 2016-12-22 | $19.63 | $19.91 | $19.51 | $19.85 | 312,100 | — | — | — | — | — |
| 2016-12-21 | $20.07 | $20.16 | $19.63 | $19.63 | 311,900 | — | — | — | — | — |
| 2016-12-20 | $19.98 | $20.30 | $19.93 | $20.02 | 421,300 | — | — | — | — | — |
| 2016-12-19 | $19.58 | $20.15 | $19.57 | $20.08 | 288,700 | — | — | — | — | — |
| 2016-12-16 | $19.33 | $19.51 | $19.08 | $19.46 | 923,500 | — | — | — | — | — |
| 2016-12-15 | $19.20 | $19.43 | $18.97 | $19.16 | 405,700 | — | — | — | — | — |
| 2016-12-14 | $19.69 | $19.69 | $19.14 | $19.18 | 223,700 | — | — | — | — | — |
| 2016-12-13 | $19.75 | $20.01 | $19.45 | $19.62 | 204,200 | — | — | — | — | — |
| 2016-12-12 | $19.58 | $19.77 | $19.44 | $19.63 | 223,500 | — | — | — | — | — |
| 2016-12-09 | $19.73 | $19.94 | $19.60 | $19.65 | 257,800 | — | — | — | — | — |
| 2016-12-08 | $19.43 | $19.75 | $19.21 | $19.74 | 333,000 | — | — | — | — | — |
| 2016-12-07 | $19.32 | $19.69 | $19.27 | $19.59 | 409,200 | — | — | — | — | — |
| 2016-12-06 | $19.24 | $19.46 | $19.11 | $19.22 | 478,200 | — | — | — | — | — |
| 2016-12-05 | $18.99 | $19.28 | $18.92 | $19.22 | 378,700 | — | — | — | — | — |
| 2016-12-02 | $18.51 | $19.35 | $18.51 | $18.96 | 735,200 | — | — | — | — | — |
| 2016-12-01 | $19.05 | $19.30 | $18.32 | $18.44 | 676,300 | — | — | — | — | — |
| 2016-11-30 | $19.50 | $19.55 | $19.00 | $19.18 | 571,800 | — | — | — | — | — |
| 2016-11-29 | $19.49 | $19.89 | $19.49 | $19.66 | 258,800 | — | — | — | — | — |
| 2016-11-28 | $19.36 | $19.71 | $19.30 | $19.48 | 331,700 | — | — | — | — | — |
| 2016-11-25 | $19.00 | $19.36 | $18.94 | $19.27 | 86,300 | — | — | — | — | — |
| 2016-11-23 | $18.81 | $19.04 | $18.78 | $19.01 | 192,100 | — | — | — | — | — |
| 2016-11-22 | $18.74 | $19.03 | $18.60 | $19.01 | 301,500 | — | — | — | — | — |
| 2016-11-21 | $18.75 | $18.79 | $18.55 | $18.60 | 211,100 | — | — | — | — | — |
| 2016-11-18 | $18.60 | $18.85 | $18.59 | $18.63 | 291,600 | — | — | — | — | — |
| 2016-11-17 | $18.67 | $19.09 | $18.51 | $18.57 | 287,900 | — | — | — | — | — |
| 2016-11-16 | $18.65 | $18.91 | $18.43 | $18.63 | 284,000 | — | — | — | — | — |
| 2016-11-15 | $18.47 | $18.71 | $18.40 | $18.64 | 404,300 | — | — | — | — | — |
| 2016-11-14 | $18.35 | $18.56 | $18.04 | $18.42 | 540,500 | — | — | — | — | — |
| 2016-11-11 | $17.74 | $18.49 | $17.53 | $18.40 | 645,700 | — | — | — | — | — |
| 2016-11-10 | $18.38 | $18.38 | $16.71 | $17.74 | 1,090,000 | — | — | — | — | — |
| 2016-11-09 | $18.82 | $19.01 | $18.24 | $18.34 | 556,600 | — | — | — | — | — |
| 2016-11-08 | $18.96 | $19.32 | $18.96 | $19.19 | 469,300 | — | — | — | — | — |
| 2016-11-07 | $19.50 | $19.64 | $19.05 | $19.07 | 784,100 | — | — | — | — | — |
| 2016-11-04 | $19.27 | $19.48 | $19.13 | $19.25 | 331,200 | — | — | — | — | — |
| 2016-11-03 | $19.38 | $19.78 | $18.92 | $19.22 | 369,500 | — | — | — | — | — |
| 2016-11-02 | $20.00 | $20.05 | $19.65 | $19.67 | 245,700 | — | — | — | — | — |
| 2016-11-01 | $20.09 | $20.33 | $19.83 | $19.95 | 441,100 | — | — | — | — | — |
| 2016-10-31 | $19.91 | $20.11 | $19.80 | $20.08 | 608,000 | — | — | — | — | — |
| 2016-10-28 | $20.02 | $20.02 | $19.77 | $19.87 | 211,400 | — | — | — | — | — |
| 2016-10-27 | $20.55 | $20.67 | $19.88 | $19.97 | 375,500 | — | — | — | — | — |
| 2016-10-26 | $20.85 | $20.93 | $20.36 | $20.53 | 302,700 | — | — | — | — | — |
| 2016-10-25 | $21.01 | $21.11 | $20.85 | $20.96 | 184,000 | — | — | — | — | — |
| 2016-10-24 | $20.84 | $21.16 | $20.83 | $21.06 | 223,100 | — | — | — | — | — |
| 2016-10-21 | $20.80 | $20.83 | $20.48 | $20.78 | 167,800 | — | — | — | — | — |
| 2016-10-20 | $20.76 | $21.02 | $20.58 | $20.87 | 360,500 | — | — | — | — | — |
| 2016-10-19 | $20.76 | $20.91 | $20.55 | $20.75 | 263,600 | — | — | — | — | — |
| 2016-10-18 | $20.71 | $20.92 | $20.54 | $20.68 | 227,400 | — | — | — | — | — |
| 2016-10-17 | $20.58 | $20.73 | $20.46 | $20.53 | 198,900 | — | — | — | — | — |
| 2016-10-14 | $20.73 | $20.79 | $20.41 | $20.46 | 362,400 | — | — | — | — | — |
| 2016-10-13 | $20.19 | $20.85 | $20.18 | $20.54 | 277,400 | — | — | — | — | — |
| 2016-10-12 | $19.99 | $20.31 | $19.87 | $20.22 | 160,800 | — | — | — | — | — |
| 2016-10-11 | $20.33 | $20.48 | $19.87 | $19.93 | 294,300 | — | — | — | — | — |
| 2016-10-10 | $20.22 | $20.61 | $20.16 | $20.33 | 277,200 | — | — | — | — | — |
| 2016-10-07 | $20.10 | $20.36 | $19.89 | $20.12 | 271,300 | — | — | — | — | — |
| 2016-10-06 | $20.01 | $20.24 | $19.66 | $19.93 | 760,900 | — | — | — | — | — |
| 2016-10-05 | $20.75 | $20.89 | $20.08 | $20.16 | 460,900 | — | — | — | — | — |
| 2016-10-04 | $21.07 | $21.07 | $20.62 | $20.73 | 347,100 | — | — | — | — | — |
| 2016-10-03 | $21.29 | $21.35 | $20.98 | $21.13 | 427,200 | — | — | — | — | — |
| 2016-09-30 | $21.28 | $21.43 | $20.94 | $21.33 | 336,600 | — | — | — | — | — |
| 2016-09-29 | $21.33 | $21.42 | $21.15 | $21.17 | 248,600 | — | — | — | — | — |
| 2016-09-28 | $21.22 | $21.49 | $21.07 | $21.46 | 250,500 | — | — | — | $0.24 | — |
| 2016-09-27 | $21.54 | $21.67 | $21.30 | $21.32 | 355,900 | — | — | — | — | — |
| 2016-09-26 | $21.53 | $21.69 | $21.36 | $21.47 | 597,200 | — | — | — | — | — |
| 2016-09-23 | $21.44 | $21.65 | $21.25 | $21.53 | 329,700 | — | — | — | — | — |
| 2016-09-22 | $21.22 | $21.62 | $21.20 | $21.44 | 547,500 | — | — | — | — | — |
| 2016-09-21 | $20.65 | $21.01 | $20.36 | $20.97 | 376,000 | — | — | — | — | — |
| 2016-09-20 | $20.52 | $20.62 | $20.44 | $20.52 | 409,500 | — | — | — | — | — |
| 2016-09-19 | $20.01 | $20.42 | $19.88 | $20.37 | 348,500 | — | — | — | — | — |
| 2016-09-16 | $19.90 | $20.25 | $19.83 | $20.01 | 1,178,500 | — | — | — | — | — |
| 2016-09-15 | $20.01 | $20.07 | $19.77 | $19.96 | 261,300 | — | — | — | — | — |
| 2016-09-14 | $19.67 | $20.33 | $19.62 | $19.95 | 638,500 | — | — | — | — | — |
| 2016-09-13 | $20.50 | $20.55 | $19.59 | $19.65 | 844,200 | — | — | — | — | — |
| 2016-09-12 | $20.45 | $20.71 | $20.27 | $20.63 | 525,600 | — | — | — | — | — |
| 2016-09-09 | $21.08 | $21.25 | $20.03 | $20.46 | 634,000 | — | — | — | — | — |
| 2016-09-08 | $21.34 | $21.42 | $21.07 | $21.29 | 267,600 | — | — | — | — | — |
| 2016-09-07 | $21.27 | $21.69 | $21.19 | $21.37 | 578,000 | — | — | — | — | — |
| 2016-09-06 | $20.90 | $21.40 | $20.78 | $21.30 | 431,700 | — | — | — | — | — |
| 2016-09-02 | $20.71 | $21.17 | $20.53 | $20.85 | 427,000 | — | — | — | — | — |
| 2016-09-01 | $20.78 | $20.83 | $20.27 | $20.59 | 394,600 | — | — | — | — | — |
| 2016-08-31 | $20.50 | $20.80 | $20.20 | $20.71 | 572,200 | — | — | — | — | — |
| 2016-08-30 | $20.70 | $20.72 | $20.24 | $20.43 | 668,800 | — | — | — | — | — |
| 2016-08-29 | $20.52 | $20.74 | $20.50 | $20.64 | 290,600 | — | — | — | — | — |
| 2016-08-26 | $20.90 | $21.01 | $20.10 | $20.46 | 818,100 | — | — | — | — | — |
| 2016-08-25 | $20.64 | $20.89 | $20.61 | $20.89 | 360,800 | — | — | — | — | — |
| 2016-08-24 | $20.67 | $20.72 | $20.14 | $20.62 | 475,100 | — | — | — | — | — |
| 2016-08-23 | $20.78 | $21.16 | $20.59 | $20.60 | 444,900 | — | — | — | — | — |
| 2016-08-22 | $20.61 | $20.64 | $19.88 | $20.60 | 445,000 | — | — | — | — | — |
| 2016-08-19 | $20.93 | $21.14 | $20.69 | $20.76 | 434,600 | — | — | — | — | — |
| 2016-08-18 | $21.20 | $21.35 | $20.97 | $21.01 | 375,000 | — | — | — | — | — |
| 2016-08-17 | $21.35 | $21.35 | $20.91 | $21.17 | 473,800 | — | — | — | — | — |
| 2016-08-16 | $21.67 | $21.77 | $21.21 | $21.27 | 253,000 | — | — | — | — | — |
| 2016-08-15 | $21.77 | $22.00 | $21.62 | $21.65 | 588,700 | — | — | — | — | — |
| 2016-08-12 | $21.64 | $22.18 | $21.64 | $21.79 | 259,000 | — | — | — | — | — |
| 2016-08-11 | $21.66 | $21.66 | $21.17 | $21.55 | 448,700 | — | — | — | — | — |
| 2016-08-10 | $21.67 | $21.92 | $21.61 | $21.64 | 363,700 | — | — | — | — | — |
| 2016-08-09 | $21.61 | $21.86 | $21.48 | $21.55 | 350,900 | — | — | — | — | — |
| 2016-08-08 | $21.45 | $21.98 | $21.45 | $21.56 | 545,400 | — | — | — | — | — |
| 2016-08-05 | $21.10 | $21.42 | $21.06 | $21.40 | 467,500 | — | — | — | — | — |
| 2016-08-04 | $21.50 | $21.54 | $20.91 | $21.06 | 452,900 | — | — | — | — | — |
| 2016-08-03 | $21.41 | $21.90 | $20.86 | $21.42 | 494,700 | — | — | — | — | — |
| 2016-08-02 | $21.77 | $21.84 | $21.18 | $21.33 | 432,800 | — | — | — | — | — |
| 2016-08-01 | $21.67 | $21.81 | $21.46 | $21.77 | 375,500 | — | — | — | — | — |
| 2016-07-29 | $21.41 | $21.76 | $21.41 | $21.71 | 580,200 | — | — | — | — | — |
| 2016-07-28 | $21.26 | $21.55 | $21.09 | $21.43 | 579,400 | — | — | — | — | — |
| 2016-07-27 | $21.46 | $21.60 | $21.16 | $21.38 | 283,700 | — | — | — | — | — |
| 2016-07-26 | $21.55 | $21.68 | $21.27 | $21.40 | 337,600 | — | — | — | — | — |
| 2016-07-25 | $21.48 | $21.60 | $21.28 | $21.53 | 317,300 | — | — | — | — | — |
| 2016-07-22 | $21.41 | $21.63 | $21.35 | $21.45 | 411,400 | — | — | — | — | — |
| 2016-07-21 | $21.21 | $21.36 | $21.13 | $21.35 | 234,200 | — | — | — | — | — |
| 2016-07-20 | $21.32 | $21.39 | $21.13 | $21.21 | 348,100 | — | — | — | — | — |
| 2016-07-19 | $21.13 | $21.20 | $20.98 | $21.17 | 215,600 | — | — | — | — | — |
| 2016-07-18 | $20.96 | $21.33 | $20.81 | $21.13 | 300,600 | — | — | — | — | — |
| 2016-07-15 | $20.91 | $21.04 | $20.73 | $20.89 | 436,600 | — | — | — | — | — |
| 2016-07-14 | $21.35 | $21.38 | $20.76 | $20.88 | 696,500 | — | — | — | — | — |
| 2016-07-13 | $21.32 | $21.47 | $20.93 | $21.32 | 845,400 | — | — | — | — | — |
| 2016-07-12 | $20.97 | $21.35 | $20.75 | $21.32 | 935,600 | — | — | — | — | — |
| 2016-07-11 | $21.02 | $21.71 | $20.98 | $21.31 | 585,500 | — | — | — | — | — |
| 2016-07-08 | $20.84 | $20.98 | $20.47 | $20.96 | 567,500 | — | — | — | — | — |
| 2016-07-07 | $20.99 | $21.00 | $20.51 | $20.75 | 1,062,900 | — | — | — | — | — |
| 2016-07-06 | $21.01 | $21.04 | $20.75 | $20.94 | 447,500 | — | — | — | — | — |
| 2016-07-05 | $20.64 | $21.06 | $20.61 | $20.93 | 511,400 | — | — | — | — | — |
| 2016-07-01 | $20.62 | $20.90 | $20.51 | $20.70 | 798,800 | — | — | — | — | — |
| 2016-06-30 | $20.10 | $20.62 | $19.77 | $20.59 | 790,800 | — | — | — | — | — |
| 2016-06-29 | $20.10 | $20.42 | $19.92 | $20.21 | 987,000 | — | — | — | — | — |
| 2016-06-28 | $19.26 | $20.22 | $19.19 | $20.00 | 1,515,200 | — | — | — | $0.24 | — |
| 2016-06-27 | $19.75 | $20.07 | $19.38 | $19.54 | 1,339,800 | — | — | — | — | — |
| 2016-06-24 | $19.26 | $20.04 | $19.13 | $19.60 | 7,215,700 | — | — | — | — | — |
| 2016-06-23 | $19.89 | $19.96 | $19.60 | $19.62 | 549,700 | — | — | — | — | — |
| 2016-06-22 | $20.11 | $20.16 | $19.76 | $19.88 | 567,500 | — | — | — | — | — |
| 2016-06-21 | $20.01 | $20.23 | $19.80 | $20.03 | 822,200 | — | — | — | — | — |
| 2016-06-20 | $20.17 | $20.42 | $19.97 | $19.98 | 639,100 | — | — | — | — | — |
| 2016-06-17 | $20.22 | $20.25 | $19.66 | $20.06 | 2,201,100 | — | — | — | — | — |
| 2016-06-16 | $20.17 | $20.24 | $19.76 | $20.08 | 615,100 | — | — | — | — | — |
| 2016-06-15 | $19.84 | $20.26 | $19.71 | $20.09 | 764,400 | — | — | — | — | — |
| 2016-06-14 | $20.06 | $20.11 | $19.43 | $19.74 | 1,132,100 | — | — | — | — | — |
| 2016-06-13 | $20.08 | $20.16 | $19.92 | $20.02 | 912,800 | — | — | — | — | — |
| 2016-06-10 | $20.08 | $20.31 | $19.86 | $20.14 | 809,900 | — | — | — | — | — |
| 2016-06-09 | $20.08 | $20.23 | $19.92 | $20.20 | 845,900 | — | — | — | — | — |
| 2016-06-08 | $19.83 | $20.20 | $19.73 | $20.05 | 505,600 | — | — | — | — | — |
| 2016-06-07 | $19.75 | $20.00 | $19.66 | $19.89 | 472,000 | — | — | — | — | — |
| 2016-06-06 | $19.66 | $19.90 | $19.61 | $19.80 | 599,700 | — | — | — | — | — |
| 2016-06-03 | $19.40 | $19.78 | $19.01 | $19.66 | 754,400 | — | — | — | — | — |
| 2016-06-02 | $19.18 | $19.32 | $19.10 | $19.29 | 311,300 | — | — | — | — | — |
| 2016-06-01 | $19.33 | $19.35 | $19.03 | $19.19 | 660,300 | — | — | — | — | — |
| 2016-05-31 | $19.47 | $19.75 | $19.36 | $19.44 | 558,900 | — | — | — | — | — |
| 2016-05-27 | $19.32 | $19.60 | $19.15 | $19.54 | 290,400 | — | — | — | — | — |
| 2016-05-26 | $19.38 | $19.62 | $19.24 | $19.31 | 399,900 | — | — | — | — | — |
| 2016-05-25 | $19.41 | $19.58 | $18.91 | $19.46 | 530,800 | — | — | — | — | — |
| 2016-05-24 | $19.24 | $19.50 | $19.10 | $19.40 | 546,800 | — | — | — | — | — |
| 2016-05-23 | $19.00 | $19.22 | $18.93 | $19.18 | 449,900 | — | — | — | — | — |
| 2016-05-20 | $18.89 | $18.98 | $18.45 | $18.96 | 391,800 | — | — | — | — | — |
| 2016-05-19 | $18.76 | $19.02 | $18.49 | $18.91 | 602,100 | — | — | — | — | — |
| 2016-05-18 | $19.04 | $19.05 | $18.67 | $18.91 | 658,800 | — | — | — | — | — |
| 2016-05-17 | $19.10 | $19.34 | $18.83 | $19.07 | 469,500 | — | — | — | — | — |
| 2016-05-16 | $18.98 | $19.58 | $18.98 | $19.24 | 406,700 | — | — | — | — | — |
| 2016-05-13 | $18.64 | $19.05 | $18.43 | $19.04 | 603,500 | — | — | — | — | — |
| 2016-05-12 | $18.60 | $18.83 | $18.45 | $18.76 | 210,400 | — | — | — | — | — |
| 2016-05-11 | $18.65 | $18.95 | $18.33 | $18.60 | 237,600 | — | — | — | — | — |
| 2016-05-10 | $19.04 | $19.20 | $18.56 | $18.71 | 255,400 | — | — | — | — | — |
| 2016-05-09 | $19.05 | $19.13 | $18.56 | $19.03 | 314,300 | — | — | — | — | — |
| 2016-05-06 | $18.84 | $19.10 | $18.73 | $19.02 | 486,600 | — | — | — | — | — |
| 2016-05-05 | $18.95 | $19.00 | $18.68 | $18.90 | 277,300 | — | — | — | — | — |
| 2016-05-04 | $18.26 | $19.00 | $18.21 | $18.98 | 650,200 | — | — | — | — | — |
| 2016-05-03 | $17.97 | $18.36 | $17.90 | $18.31 | 332,200 | — | — | — | — | — |
| 2016-05-02 | $17.77 | $18.04 | $17.71 | $17.97 | 341,200 | — | — | — | — | — |
| 2016-04-29 | $17.94 | $17.98 | $17.68 | $17.75 | 354,100 | — | — | — | — | — |
| 2016-04-28 | $17.79 | $18.06 | $17.78 | $17.94 | 325,300 | — | — | — | — | — |
| 2016-04-27 | $17.73 | $17.94 | $17.60 | $17.83 | 351,400 | — | — | — | — | — |
| 2016-04-26 | $17.98 | $18.14 | $17.63 | $17.76 | 456,700 | — | — | — | — | — |
| 2016-04-25 | $17.71 | $17.97 | $17.46 | $17.97 | 272,000 | — | — | — | — | — |
| 2016-04-22 | $17.43 | $17.75 | $17.37 | $17.74 | 357,700 | — | — | — | — | — |
| 2016-04-21 | $18.12 | $18.18 | $17.45 | $17.59 | 515,000 | — | — | — | — | — |
| 2016-04-20 | $18.18 | $18.31 | $18.05 | $18.08 | 601,300 | — | — | — | — | — |
| 2016-04-19 | $18.20 | $18.41 | $18.16 | $18.28 | 930,200 | — | — | — | — | — |
| 2016-04-18 | $18.00 | $18.25 | $17.90 | $18.17 | 493,000 | — | — | — | — | — |
| 2016-04-15 | $18.14 | $18.28 | $17.99 | $17.99 | 434,800 | — | — | — | — | — |
| 2016-04-14 | $17.97 | $18.31 | $17.96 | $18.19 | 737,700 | — | — | — | — | — |
| 2016-04-13 | $17.86 | $18.10 | $17.69 | $17.95 | 1,036,100 | — | — | — | — | — |
| 2016-04-12 | $17.86 | $18.01 | $17.78 | $17.91 | 412,600 | — | — | — | — | — |
| 2016-04-11 | $17.90 | $18.14 | $17.79 | $17.90 | 447,900 | — | — | — | — | — |
| 2016-04-08 | $17.79 | $17.99 | $17.60 | $17.91 | 547,800 | — | — | — | — | — |
| 2016-04-07 | $17.43 | $17.74 | $17.40 | $17.71 | 294,500 | — | — | — | — | — |
| 2016-04-06 | $17.46 | $17.74 | $17.34 | $17.51 | 655,900 | — | — | — | — | — |
| 2016-04-05 | $17.26 | $17.50 | $17.01 | $17.44 | 745,000 | — | — | — | — | — |
| 2016-04-04 | $17.71 | $17.79 | $17.30 | $17.38 | 740,200 | — | — | — | — | — |
| 2016-04-01 | $17.89 | $18.08 | $17.66 | $17.74 | 635,300 | — | — | — | — | — |
| 2016-03-31 | $18.14 | $18.38 | $17.89 | $17.95 | 1,500,500 | — | — | — | — | — |
| 2016-03-30 | $18.21 | $18.58 | $18.14 | $18.25 | 404,000 | — | — | — | — | — |
| 2016-03-29 | $17.95 | $18.24 | $17.86 | $18.19 | 408,300 | — | — | — | $0.24 | — |
| 2016-03-28 | $18.07 | $18.28 | $17.94 | $18.26 | 438,900 | — | — | — | — | — |
| 2016-03-24 | $17.86 | $18.22 | $17.71 | $18.07 | 591,000 | — | — | — | — | — |
| 2016-03-23 | $17.99 | $18.06 | $17.67 | $17.86 | 424,500 | — | — | — | — | — |
| 2016-03-22 | $17.97 | $18.28 | $17.84 | $18.05 | 481,800 | — | — | — | — | — |
| 2016-03-21 | $17.72 | $18.20 | $17.65 | $18.08 | 425,900 | — | — | — | — | — |
| 2016-03-18 | $17.86 | $18.01 | $17.72 | $17.81 | 1,099,100 | — | — | — | — | — |
| 2016-03-17 | $17.76 | $17.99 | $17.70 | $17.88 | 342,400 | — | — | — | — | — |
| 2016-03-16 | $17.77 | $18.05 | $17.62 | $17.78 | 549,000 | — | — | — | — | — |
| 2016-03-15 | $17.93 | $18.24 | $17.76 | $17.77 | 272,200 | — | — | — | — | — |
| 2016-03-14 | $18.17 | $18.26 | $17.77 | $17.96 | 746,500 | — | — | — | — | — |
| 2016-03-11 | $17.25 | $18.45 | $17.25 | $18.17 | 1,876,500 | — | — | — | — | — |
| 2016-03-10 | $17.15 | $17.48 | $17.00 | $17.19 | 1,028,900 | — | — | — | — | — |
| 2016-03-09 | $17.38 | $17.80 | $17.32 | $17.52 | 1,431,300 | — | — | — | — | — |
| 2016-03-08 | $17.60 | $17.64 | $17.25 | $17.38 | 1,278,000 | — | — | — | — | — |
| 2016-03-07 | $17.10 | $17.81 | $17.10 | $17.68 | 2,359,500 | — | — | — | — | — |
| 2016-03-04 | $17.12 | $17.41 | $17.00 | $17.16 | 1,461,100 | — | — | — | — | — |
| 2016-03-03 | $17.52 | $17.78 | $16.78 | $17.26 | 1,222,000 | — | — | — | — | — |
| 2016-03-02 | $16.98 | $17.70 | $16.91 | $17.65 | 1,510,200 | — | — | — | — | — |
| 2016-03-01 | $16.60 | $17.00 | $16.47 | $16.99 | 1,591,500 | — | — | — | — | — |
| 2016-02-29 | $16.17 | $16.54 | $15.98 | $16.41 | 3,979,300 | — | — | — | — | — |
| 2016-02-26 | $16.37 | $16.44 | $15.99 | $16.31 | 527,100 | — | — | — | — | — |
| 2016-02-25 | $15.86 | $16.41 | $15.86 | $16.40 | 302,000 | — | — | — | — | — |
| 2016-02-24 | $15.91 | $16.12 | $15.70 | $15.84 | 545,200 | — | — | — | — | — |
| 2016-02-23 | $16.01 | $16.27 | $15.42 | $15.99 | 694,600 | — | — | — | — | — |
| 2016-02-22 | $16.50 | $16.82 | $16.33 | $16.33 | 379,400 | — | — | — | — | — |
| 2016-02-19 | $16.20 | $16.55 | $15.94 | $16.48 | 429,200 | — | — | — | — | — |
| 2016-02-18 | $16.22 | $16.46 | $15.90 | $16.18 | 605,200 | — | — | — | — | — |
| 2016-02-17 | $16.10 | $16.46 | $16.09 | $16.14 | 338,600 | — | — | — | — | — |
| 2016-02-16 | $15.79 | $16.35 | $15.58 | $16.07 | 1,522,600 | — | — | — | — | — |
| 2016-02-12 | $15.42 | $15.97 | $15.33 | $15.71 | 841,600 | — | — | — | — | — |
| 2016-02-11 | $14.78 | $15.53 | $14.61 | $15.25 | 299,500 | — | — | — | — | — |
| 2016-02-10 | $15.06 | $15.46 | $14.83 | $14.84 | 885,100 | — | — | — | — | — |
| 2016-02-09 | $14.99 | $15.33 | $14.67 | $15.00 | 1,024,200 | — | — | — | — | — |
| 2016-02-08 | $16.05 | $16.07 | $15.11 | $15.14 | 618,800 | — | — | — | — | — |
| 2016-02-05 | $16.56 | $16.71 | $16.12 | $16.21 | 352,900 | — | — | — | — | — |
| 2016-02-04 | $16.80 | $16.94 | $16.38 | $16.57 | 312,200 | — | — | — | — | — |
| 2016-02-03 | $16.96 | $17.44 | $16.64 | $16.85 | 759,200 | — | — | — | — | — |
| 2016-02-02 | $17.06 | $17.33 | $16.76 | $16.85 | 443,700 | — | — | — | — | — |
| 2016-02-01 | $16.80 | $17.46 | $16.80 | $17.19 | 502,200 | — | — | — | — | — |
| 2016-01-29 | $16.55 | $17.30 | $16.55 | $16.90 | 586,800 | — | — | — | — | — |
| 2016-01-28 | $16.35 | $16.88 | $16.14 | $16.46 | 258,600 | — | — | — | — | — |
| 2016-01-27 | $16.44 | $16.63 | $16.21 | $16.26 | 256,400 | — | — | — | — | — |
| 2016-01-26 | $16.32 | $16.82 | $16.11 | $16.57 | 363,600 | — | — | — | — | — |
| 2016-01-25 | $16.06 | $16.58 | $16.05 | $16.30 | 658,600 | — | — | — | — | — |
| 2016-01-22 | $15.79 | $16.22 | $15.67 | $16.04 | 438,800 | — | — | — | — | — |
| 2016-01-21 | $15.00 | $15.91 | $14.96 | $15.65 | 1,186,000 | — | — | — | — | — |
| 2016-01-20 | $14.97 | $15.15 | $14.51 | $15.09 | 1,151,500 | — | — | — | — | — |
| 2016-01-19 | $14.70 | $15.17 | $14.49 | $15.07 | 1,268,500 | — | — | — | — | — |
| 2016-01-15 | $14.45 | $14.67 | $14.09 | $14.67 | 886,400 | — | — | — | — | — |
| 2016-01-14 | $14.70 | $15.02 | $14.33 | $14.52 | 762,500 | — | — | — | $8.32 | — |
| 2016-01-13 | $22.97 | $23.50 | $22.71 | $22.93 | 1,442,900 | — | — | — | — | — |
| 2016-01-12 | $23.57 | $23.73 | $22.51 | $22.80 | 1,750,400 | — | — | — | — | — |
| 2016-01-11 | $23.38 | $23.85 | $23.18 | $23.32 | 650,000 | — | — | — | — | — |
| 2016-01-08 | $23.48 | $23.84 | $22.93 | $23.15 | 561,400 | — | — | — | — | — |
| 2016-01-07 | $22.79 | $23.49 | $22.75 | $23.17 | 332,000 | — | — | — | — | — |
| 2016-01-06 | $23.21 | $23.89 | $23.03 | $23.32 | 567,200 | — | — | — | — | — |
| 2016-01-05 | $23.59 | $23.74 | $22.92 | $23.39 | 1,032,300 | — | — | — | — | — |
| 2016-01-04 | $23.90 | $24.00 | $23.55 | $23.56 | 313,100 | — | — | — | — | — |
| 2015-12-31 | $23.97 | $24.20 | $23.69 | $24.16 | 177,800 | — | — | — | — | — |
| 2015-12-30 | $24.18 | $24.44 | $23.83 | $23.99 | 110,300 | — | — | — | — | — |
| 2015-12-29 | $23.89 | $24.24 | $23.78 | $24.20 | 176,100 | — | — | — | — | — |
| 2015-12-28 | $23.38 | $23.84 | $23.15 | $23.82 | 193,800 | — | — | — | — | — |
| 2015-12-24 | $23.37 | $23.90 | $23.37 | $23.43 | 165,100 | — | — | — | — | — |
| 2015-12-23 | $23.34 | $23.47 | $23.04 | $23.40 | 372,300 | — | — | — | — | — |
| 2015-12-22 | $23.42 | $23.59 | $22.97 | $23.11 | 400,200 | — | — | — | — | — |
| 2015-12-21 | $22.70 | $23.59 | $22.60 | $23.35 | 585,700 | — | — | — | — | — |
| 2015-12-18 | $21.92 | $22.92 | $21.86 | $22.69 | 2,169,500 | — | — | — | — | — |
| 2015-12-17 | $21.62 | $22.15 | $21.62 | $21.92 | 674,600 | — | — | — | — | — |
| 2015-12-16 | $21.59 | $21.72 | $21.38 | $21.62 | 622,300 | — | — | — | — | — |
| 2015-12-15 | $21.30 | $21.49 | $21.17 | $21.30 | 1,132,700 | — | — | — | — | — |
| 2015-12-14 | $21.83 | $21.83 | $20.98 | $21.16 | 578,500 | — | — | — | — | — |
| 2015-12-11 | $21.61 | $21.81 | $21.06 | $21.39 | 581,300 | — | — | — | — | — |
| 2015-12-10 | $21.48 | $21.85 | $21.22 | $21.74 | 598,400 | — | — | — | — | — |
| 2015-12-09 | $21.01 | $21.85 | $21.01 | $21.47 | 1,093,300 | — | — | — | — | — |
| 2015-12-08 | $22.20 | $22.29 | $21.48 | $21.62 | 1,278,600 | — | — | — | — | — |
| 2015-12-07 | $21.55 | $22.36 | $21.40 | $22.11 | 921,200 | — | — | — | — | — |
| 2015-12-04 | $20.61 | $21.92 | $20.24 | $21.71 | 1,120,600 | — | — | — | — | — |
| 2015-12-03 | $20.54 | $20.96 | $20.54 | $20.90 | 1,487,200 | — | — | — | — | — |
| 2015-12-02 | $21.10 | $21.15 | $20.37 | $20.73 | 825,300 | — | — | — | — | — |
| 2015-12-01 | $19.80 | $20.80 | $19.74 | $20.70 | 1,086,500 | — | — | — | — | — |
| 2015-11-30 | $19.54 | $19.88 | $19.40 | $19.80 | 1,094,300 | — | — | — | — | — |
| 2015-11-27 | $19.32 | $19.70 | $19.32 | $19.51 | 199,000 | — | — | — | — | — |
| 2015-11-25 | $19.65 | $19.80 | $19.44 | $19.60 | 720,300 | — | — | — | — | — |
| 2015-11-24 | $19.33 | $19.93 | $19.21 | $19.69 | 1,302,600 | — | — | — | — | — |
| 2015-11-23 | $19.26 | $19.74 | $19.15 | $19.60 | 1,535,700 | — | — | — | — | — |
| 2015-11-20 | $19.42 | $19.93 | $19.28 | $19.73 | 1,648,100 | — | — | — | — | — |
| 2015-11-19 | $18.92 | $20.15 | $18.50 | $19.76 | 3,097,900 | — | — | — | — | — |
| 2015-11-18 | $19.72 | $19.85 | $18.90 | $19.15 | 2,208,600 | — | — | — | — | — |
| 2015-11-17 | $20.00 | $20.25 | $19.71 | $19.85 | 2,206,400 | — | — | — | — | — |
| 2015-11-16 | $20.35 | $20.72 | $20.06 | $20.25 | 1,131,500 | — | — | — | — | — |
| 2015-11-13 | $20.95 | $21.35 | $20.42 | $20.74 | 654,200 | — | — | — | — | — |
| 2015-11-12 | $20.70 | $20.89 | $20.10 | $20.53 | 1,368,600 | — | — | — | — | — |
| 2015-11-11 | $20.00 | $21.25 | $20.00 | $21.17 | 3,462,400 | — | — | — | — | — |
| 2015-11-10 | $19.85 | $22.17 | $18.88 | $20.38 | 11,957,800 | — | — | — | — | — |
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.