Genie Energy Ltd. GNE
+133.0%vs Day 1Spinoff of IDT Corp (IDT) · Classic Spinoff · Spun Oct 31, 2011
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 31, 2011 |
| Days since spinoff | 5446 days · 5443 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 31, 2013 |
| Parent | IDT Corp (IDT) |
| Day-1 reaction | |
| Day 1 open | $9.00 |
| Day 1 return (open→close) | -7.8% |
| Day 1 price (close) | $8.30 |
| Day 1 range | $7.97 – $9.00 +12.9% spread |
| Day 1 low held? | Breached after 2 sessions to -52.1% below |
| Price levels | |
| Post-spin low (closing) | $3.88 on Apr 13, 2018 · 2356 days post-spin |
| Lowest traded | $3.82 on Apr 12, 2018 · 2355 days post-spin |
| Current price (Sep 25, 2026) | $15.92 |
| Returns | |
| Return vs Day 1 (close) | +133.0% |
| — range by day 1 entry theoretical bounds | +114.9% to +142.7% |
| Return vs post-spin low (price) | +310.3% |
| Total return vs low incl. dividends since | +373.3% |
| First-quarter return (≈90d) | +25.2% |
| 1-year return | -14.5% |
| 3-year return | -11.9% |
| 5-year return | -29.6% |
| Annualized return (CAGR) | +5.8% |
| Versus benchmarks | |
| S&P 500 over same window | +710.8% |
| Annualized excess vs S&P | -9.2% |
| Risk & recovery | |
| Max drawdown | -77.9% |
| Days to recover Day 1 | 70 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 26,362,326 |
| Treasury shares repurchased and held · Mar 31, 2026 | 4,530,000 |
| Diluted average shares the EPS denominator | 26,152,000 |
| Free float | 20,510,619 83% of shares outstanding |
| Held by institutions | 43% insiders 18.0% |
| Share count trend Jun 2025 → Jun 2026 | -1.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $1.12M |
| Normal volume baseline | 71,100 shares · now 1.02x |
| Day 1 volume | 2.4x normal · first week 3.6x |
| Decay | half in 25 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 | $15.76 | $16.10 | $15.72 | $15.92 | 68,800 | 20,510,619 | 0.26% | $420M | — | — |
| 2026-09-24 | $15.73 | $16.02 | $15.73 | $15.79 | 78,400 | 20,510,619 | 0.30% | $416M | — | — |
| 2026-09-23 | $16.02 | $16.02 | $15.79 | $15.84 | 83,900 | 20,510,619 | 0.32% | $418M | — | — |
| 2026-09-22 | $16.30 | $16.30 | $16.07 | $16.12 | 67,800 | 20,510,619 | 0.26% | $425M | — | — |
| 2026-09-21 | $16.17 | $16.36 | $16.12 | $16.22 | 64,000 | 20,510,619 | 0.24% | $428M | — | — |
| 2026-09-18 | $16.29 | $16.33 | $15.90 | $16.03 | 157,600 | 20,510,619 | 0.60% | $423M | — | — |
| 2026-09-17 | $16.17 | $16.55 | $16.08 | $16.37 | 73,000 | 20,510,619 | 0.28% | $432M | — | — |
| 2026-09-16 | $15.95 | $16.13 | $15.82 | $16.08 | 109,600 | 20,510,619 | 0.42% | $424M | — | — |
| 2026-09-15 | $15.84 | $15.99 | $15.69 | $15.91 | 96,900 | 20,510,619 | 0.37% | $419M | — | — |
| 2026-09-14 | $15.95 | $16.00 | $15.82 | $15.90 | 74,700 | 20,510,619 | 0.28% | $419M | — | — |
| 2026-09-11 | $15.77 | $15.78 | $15.58 | $15.78 | 62,700 | 20,510,619 | 0.24% | $416M | — | — |
| 2026-09-10 | $15.72 | $15.80 | $15.42 | $15.69 | 88,900 | 20,510,619 | 0.34% | $414M | — | — |
| 2026-09-09 | $15.64 | $15.75 | $15.49 | $15.72 | 63,000 | 20,510,619 | 0.24% | $414M | — | — |
| 2026-09-08 | $15.40 | $15.74 | $15.40 | $15.60 | 69,200 | 20,510,619 | 0.26% | $411M | — | — |
| 2026-09-04 | $15.32 | $15.57 | $15.15 | $15.51 | 53,500 | 20,510,619 | 0.20% | $409M | — | — |
| 2026-09-03 | $15.36 | $15.71 | $15.30 | $15.31 | 44,800 | 20,510,619 | 0.17% | $404M | — | — |
| 2026-09-02 | $15.27 | $15.44 | $14.90 | $15.26 | 77,200 | 20,510,619 | 0.29% | $402M | — | — |
| 2026-09-01 | $14.77 | $15.23 | $14.70 | $15.18 | 72,700 | 20,510,619 | 0.28% | $400M | — | — |
| 2026-08-31 | $14.71 | $14.88 | $14.58 | $14.84 | 76,100 | 20,510,619 | 0.29% | $391M | — | — |
| 2026-08-28 | $14.83 | $15.29 | $14.74 | $14.86 | 55,500 | 20,510,619 | 0.21% | $392M | — | — |
| 2026-08-27 | $15.02 | $15.36 | $14.72 | $14.91 | 52,400 | 20,510,619 | 0.20% | $393M | — | — |
| 2026-08-26 | $15.32 | $15.40 | $14.93 | $15.01 | 62,200 | 20,510,619 | 0.24% | $396M | — | — |
| 2026-08-25 | $15.14 | $15.45 | $15.14 | $15.42 | 50,800 | 20,510,619 | 0.19% | $407M | — | — |
| 2026-08-24 | $15.32 | $15.50 | $14.98 | $15.28 | 63,500 | 20,510,619 | 0.24% | $403M | — | — |
| 2026-08-21 | $15.05 | $15.41 | $14.47 | $15.00 | 183,400 | 20,510,619 | 0.70% | $395M | — | — |
| 2026-08-20 | $14.92 | $15.23 | $14.78 | $15.03 | 64,800 | 20,510,619 | 0.25% | $396M | — | — |
| 2026-08-19 | $14.77 | $15.07 | $14.70 | $15.00 | 87,400 | 20,510,619 | 0.33% | $395M | — | — |
| 2026-08-18 | $14.82 | $14.89 | $14.65 | $14.78 | 59,200 | 20,510,619 | 0.22% | $390M | — | — |
| 2026-08-17 | $14.52 | $14.67 | $14.40 | $14.65 | 74,100 | 20,510,619 | 0.28% | $386M | — | — |
| 2026-08-14 | $14.52 | $14.72 | $14.48 | $14.54 | 56,700 | — | 0.22% | $383M | $0.07 | — |
| 2026-08-13 | $14.50 | $14.75 | $14.50 | $14.66 | 60,300 | — | 0.23% | $386M | — | — |
| 2026-08-12 | $14.55 | $14.58 | $14.32 | $14.44 | 47,600 | — | 0.18% | $381M | — | — |
| 2026-08-11 | $14.49 | $14.84 | $14.47 | $14.58 | 95,100 | — | 0.36% | $384M | — | — |
| 2026-08-10 | $14.38 | $14.50 | $13.62 | $14.48 | 92,500 | — | 0.35% | $382M | — | — |
| 2026-08-07 | $14.64 | $14.73 | $14.44 | $14.55 | 62,400 | — | 0.24% | $384M | — | — |
| 2026-08-06 | $14.18 | $14.77 | $13.89 | $14.74 | 117,600 | — | 0.45% | $389M | — | — |
| 2026-08-05 | $13.87 | $14.12 | $13.82 | $14.12 | 89,300 | — | 0.34% | $372M | — | — |
| 2026-08-04 | $14.13 | $14.20 | $13.92 | $13.93 | 85,100 | — | 0.32% | $367M | — | — |
| 2026-08-03 | $14.07 | $14.19 | $14.00 | $14.13 | 63,900 | — | 0.24% | $372M | — | — |
| 2026-07-31 | $14.05 | $14.40 | $13.87 | $13.91 | 73,500 | — | 0.28% | $367M | — | — |
| 2026-07-30 | $14.06 | $14.21 | $13.98 | $14.12 | 61,300 | — | 0.23% | $372M | — | — |
| 2026-07-29 | $14.43 | $14.45 | $13.95 | $14.03 | 82,800 | — | 0.31% | $370M | — | — |
| 2026-07-28 | $14.51 | $14.79 | $14.30 | $14.32 | 67,200 | — | 0.25% | $378M | — | — |
| 2026-07-27 | $14.36 | $14.54 | $14.32 | $14.33 | 59,400 | — | 0.23% | $378M | — | — |
| 2026-07-24 | $14.54 | $14.64 | $14.31 | $14.32 | 67,800 | — | 0.26% | $378M | — | — |
| 2026-07-23 | $14.28 | $14.58 | $14.22 | $14.54 | 71,400 | — | 0.27% | $383M | — | — |
| 2026-07-22 | $14.31 | $14.53 | $14.24 | $14.50 | 72,300 | — | 0.27% | $382M | — | — |
| 2026-07-21 | $14.05 | $14.32 | $13.98 | $14.23 | 55,600 | — | 0.21% | $375M | — | — |
| 2026-07-20 | $14.11 | $14.26 | $14.00 | $14.13 | 56,000 | — | 0.21% | $372M | — | — |
| 2026-07-17 | $14.32 | $14.46 | $13.92 | $13.99 | 85,500 | — | 0.32% | $369M | — | — |
| 2026-07-16 | $14.20 | $14.36 | $13.99 | $14.33 | 80,600 | — | 0.31% | $378M | — | — |
| 2026-07-15 | $13.95 | $14.20 | $13.95 | $14.18 | 76,300 | — | 0.29% | $374M | — | — |
| 2026-07-14 | $14.16 | $14.30 | $13.97 | $14.03 | 55,700 | — | 0.21% | $370M | — | — |
| 2026-07-13 | $14.20 | $14.20 | $13.85 | $14.04 | 76,000 | — | 0.29% | $370M | — | — |
| 2026-07-10 | $13.89 | $14.15 | $13.69 | $14.08 | 92,200 | — | 0.35% | $371M | — | — |
| 2026-07-09 | $14.03 | $14.12 | $13.41 | $13.77 | 264,900 | — | 1.00% | $363M | — | — |
| 2026-07-08 | $14.21 | $14.29 | $14.04 | $14.05 | 54,800 | — | 0.21% | $370M | — | — |
| 2026-07-07 | $14.50 | $14.65 | $14.24 | $14.27 | 77,800 | — | 0.30% | $376M | — | — |
| 2026-07-06 | $14.53 | $14.65 | $14.34 | $14.47 | 55,000 | — | 0.21% | $381M | — | — |
| 2026-07-02 | $14.53 | $14.76 | $14.22 | $14.62 | 58,300 | — | 0.22% | $385M | — | — |
| 2026-07-01 | $14.51 | $14.74 | $14.49 | $14.58 | 61,500 | — | 0.23% | $384M | — | — |
| 2026-06-30 | $14.53 | $14.66 | $14.38 | $14.45 | 54,000 | — | 0.20% | $381M | — | — |
| 2026-06-29 | $14.67 | $14.67 | $14.25 | $14.48 | 89,400 | — | 0.34% | $382M | — | — |
| 2026-06-26 | $14.27 | $14.68 | $14.27 | $14.59 | 345,800 | — | 1.31% | $385M | — | — |
| 2026-06-25 | $14.57 | $14.77 | $14.07 | $14.15 | 70,900 | — | 0.27% | $374M | — | — |
| 2026-06-24 | $14.35 | $14.75 | $14.33 | $14.63 | 111,000 | — | 0.42% | $386M | — | — |
| 2026-06-23 | $14.11 | $14.39 | $13.93 | $14.23 | 55,000 | — | 0.21% | $376M | — | — |
| 2026-06-22 | $13.91 | $14.40 | $13.90 | $14.00 | 87,500 | — | 0.33% | $370M | — | — |
| 2026-06-18 | $13.82 | $14.05 | $13.82 | $13.98 | 182,400 | — | 0.69% | $369M | — | — |
| 2026-06-17 | $13.90 | $14.08 | $13.72 | $13.84 | 144,100 | — | 0.55% | $365M | — | — |
| 2026-06-16 | $14.05 | $14.08 | $13.77 | $13.90 | 104,800 | — | 0.40% | $367M | — | — |
| 2026-06-15 | $14.00 | $14.26 | $13.80 | $13.91 | 102,600 | — | 0.39% | $367M | — | — |
| 2026-06-12 | $14.18 | $14.40 | $14.06 | $14.09 | 39,700 | — | 0.15% | $372M | — | — |
| 2026-06-11 | $14.23 | $14.27 | $14.04 | $14.06 | 118,200 | — | 0.45% | $371M | — | — |
| 2026-06-10 | $14.31 | $14.60 | $14.21 | $14.21 | 65,700 | — | 0.25% | $375M | — | — |
| 2026-06-09 | $14.08 | $14.48 | $14.03 | $14.20 | 56,100 | — | 0.21% | $375M | — | — |
| 2026-06-08 | $13.89 | $14.25 | $13.76 | $14.10 | 68,000 | — | 0.26% | $372M | — | — |
| 2026-06-05 | $13.75 | $14.22 | $13.73 | $13.96 | 58,700 | — | 0.22% | $369M | — | — |
| 2026-06-04 | $13.62 | $13.92 | $13.61 | $13.82 | 59,900 | — | 0.23% | $365M | — | — |
| 2026-06-03 | $13.95 | $14.18 | $13.37 | $13.48 | 105,700 | — | 0.40% | $356M | — | — |
| 2026-06-02 | $13.77 | $14.06 | $13.74 | $14.04 | 86,400 | — | 0.33% | $371M | — | — |
| 2026-06-01 | $13.84 | $14.02 | $13.56 | $13.76 | 83,600 | — | 0.32% | $363M | — | — |
| 2026-05-29 | $14.07 | $14.14 | $13.71 | $13.88 | 115,500 | — | 0.44% | $366M | — | — |
| 2026-05-28 | $13.99 | $14.24 | $13.94 | $14.13 | 54,500 | — | 0.21% | $373M | — | — |
| 2026-05-27 | $13.95 | $14.13 | $13.84 | $14.03 | 115,100 | — | 0.44% | $370M | — | — |
| 2026-05-26 | $13.94 | $14.12 | $13.76 | $13.90 | 53,600 | — | 0.20% | $367M | — | — |
| 2026-05-22 | $13.74 | $13.98 | $13.71 | $13.93 | 43,600 | — | 0.17% | $368M | $0.07 | — |
| 2026-05-21 | $13.53 | $13.90 | $13.51 | $13.86 | 56,900 | — | 0.22% | $366M | — | — |
| 2026-05-20 | $13.64 | $13.72 | $13.49 | $13.60 | 104,700 | — | 0.40% | $359M | — | — |
| 2026-05-19 | $13.50 | $13.77 | $13.50 | $13.65 | 67,100 | — | 0.25% | $360M | — | — |
| 2026-05-18 | $13.51 | $13.73 | $13.49 | $13.54 | 104,700 | — | 0.40% | $357M | — | — |
| 2026-05-15 | $13.00 | $13.66 | $13.00 | $13.36 | 101,600 | — | 0.38% | $353M | — | — |
| 2026-05-14 | $13.99 | $14.44 | $12.69 | $13.05 | 195,000 | — | 0.74% | $345M | — | — |
| 2026-05-13 | $14.02 | $14.17 | $13.69 | $13.96 | 61,100 | — | 0.23% | $369M | — | — |
| 2026-05-12 | $14.28 | $14.35 | $13.80 | $14.17 | 54,000 | — | 0.20% | $374M | — | — |
| 2026-05-11 | $14.45 | $14.87 | $14.27 | $14.33 | 58,300 | — | 0.22% | $378M | — | — |
| 2026-05-08 | $14.60 | $14.64 | $14.25 | $14.44 | 34,000 | — | 0.13% | $381M | — | — |
| 2026-05-07 | $14.40 | $14.88 | $14.09 | $14.68 | 41,800 | — | 0.16% | $388M | — | — |
| 2026-05-06 | $14.36 | $14.47 | $14.00 | $14.28 | 42,400 | — | 0.16% | $377M | — | — |
| 2026-05-05 | $14.22 | $14.64 | $13.99 | $14.34 | 45,200 | — | 0.17% | $379M | — | — |
| 2026-05-04 | $14.20 | $14.69 | $13.94 | $14.17 | 61,900 | — | 0.23% | $374M | — | — |
| 2026-05-01 | $13.83 | $14.48 | $13.83 | $14.26 | 74,600 | — | 0.28% | $376M | — | — |
| 2026-04-30 | $13.65 | $14.20 | $13.65 | $13.97 | 57,300 | — | 0.22% | $369M | — | — |
| 2026-04-29 | $13.96 | $13.96 | $13.62 | $13.68 | 57,500 | — | 0.22% | $361M | — | — |
| 2026-04-28 | $13.82 | $14.26 | $13.66 | $14.09 | 32,000 | — | 0.12% | $372M | — | — |
| 2026-04-27 | $13.79 | $14.05 | $13.78 | $13.79 | 39,700 | — | 0.15% | $364M | — | — |
| 2026-04-24 | $13.61 | $13.89 | $13.61 | $13.82 | 27,500 | — | 0.10% | $365M | — | — |
| 2026-04-23 | $13.56 | $13.97 | $13.53 | $13.68 | 24,200 | — | 0.09% | $361M | — | — |
| 2026-04-22 | $13.36 | $13.90 | $13.36 | $13.59 | 59,600 | — | 0.23% | $359M | — | — |
| 2026-04-21 | $13.19 | $13.60 | $13.19 | $13.22 | 74,000 | — | 0.28% | $349M | — | — |
| 2026-04-20 | $13.74 | $13.99 | $13.25 | $13.25 | 47,400 | — | 0.18% | $350M | — | — |
| 2026-04-17 | $13.76 | $13.94 | $13.64 | $13.82 | 100,100 | — | 0.38% | $365M | — | — |
| 2026-04-16 | $13.80 | $13.91 | $13.56 | $13.62 | 44,400 | — | 0.17% | $360M | — | — |
| 2026-04-15 | $13.84 | $13.94 | $13.49 | $13.76 | 45,300 | — | 0.17% | $363M | — | — |
| 2026-04-14 | $13.83 | $13.97 | $13.72 | $13.85 | 39,500 | — | 0.15% | $366M | — | — |
| 2026-04-13 | $14.36 | $14.36 | $13.83 | $13.83 | 55,200 | — | 0.21% | $365M | — | — |
| 2026-04-10 | $14.44 | $14.53 | $14.33 | $14.39 | 33,300 | — | 0.13% | $380M | — | — |
| 2026-04-09 | $14.26 | $14.72 | $14.17 | $14.53 | 51,200 | — | 0.19% | $384M | — | — |
| 2026-04-08 | $14.49 | $14.74 | $14.43 | $14.43 | 59,700 | — | 0.23% | $381M | — | — |
| 2026-04-07 | $13.90 | $14.20 | $13.90 | $14.07 | 47,600 | — | 0.18% | $371M | — | — |
| 2026-04-06 | $14.01 | $14.48 | $13.98 | $14.03 | 40,000 | — | 0.15% | $370M | — | — |
| 2026-04-02 | $14.00 | $14.27 | $14.00 | $14.13 | 45,100 | — | 0.17% | $373M | — | — |
| 2026-04-01 | $14.08 | $14.40 | $14.02 | $14.04 | 45,500 | — | 0.17% | $371M | — | — |
| 2026-03-31 | $14.18 | $14.25 | $13.82 | $14.14 | 59,500 | — | 0.23% | $373M | — | — |
| 2026-03-30 | $13.99 | $14.14 | $13.75 | $13.96 | 56,500 | — | 0.21% | $369M | — | — |
| 2026-03-27 | $13.73 | $13.86 | $13.62 | $13.77 | 46,400 | — | 0.18% | $364M | — | — |
| 2026-03-26 | $13.95 | $14.13 | $13.81 | $13.85 | 43,200 | — | 0.16% | $366M | — | — |
| 2026-03-25 | $13.87 | $14.03 | $13.83 | $13.95 | 44,800 | — | 0.17% | $369M | — | — |
| 2026-03-24 | $13.96 | $14.14 | $13.66 | $13.77 | 63,000 | — | 0.24% | $364M | — | — |
| 2026-03-23 | $13.80 | $14.77 | $13.67 | $14.23 | 89,900 | — | 0.34% | $376M | — | — |
| 2026-03-20 | $14.46 | $14.46 | $13.39 | $13.53 | 185,800 | — | 0.70% | $357M | — | — |
| 2026-03-19 | $13.68 | $14.14 | $13.52 | $13.86 | 65,900 | — | 0.25% | $366M | — | — |
| 2026-03-18 | $14.19 | $14.47 | $13.60 | $13.69 | 60,700 | — | 0.23% | $362M | — | — |
| 2026-03-17 | $14.46 | $14.99 | $14.05 | $14.21 | 72,100 | — | 0.27% | $375M | — | — |
| 2026-03-16 | $14.66 | $14.82 | $14.35 | $14.54 | 45,200 | — | 0.17% | $384M | — | — |
| 2026-03-13 | $14.30 | $14.43 | $14.00 | $14.39 | 59,900 | — | 0.23% | $380M | — | — |
| 2026-03-12 | $13.88 | $14.49 | $13.88 | $14.31 | 49,900 | — | 0.19% | $378M | — | — |
| 2026-03-11 | $14.50 | $14.50 | $13.96 | $14.03 | 35,400 | — | 0.13% | $371M | — | — |
| 2026-03-10 | $14.31 | $14.90 | $14.18 | $14.44 | 50,600 | — | 0.19% | $382M | — | — |
| 2026-03-09 | $14.15 | $14.67 | $13.71 | $14.33 | 68,800 | — | 0.26% | $379M | — | — |
| 2026-03-06 | $14.21 | $14.28 | $13.90 | $14.27 | 70,800 | — | 0.27% | $377M | — | — |
| 2026-03-05 | $14.67 | $14.67 | $14.04 | $14.36 | 48,500 | — | 0.18% | $379M | — | — |
| 2026-03-04 | $14.75 | $14.91 | $14.21 | $14.75 | 54,600 | — | 0.21% | $390M | — | — |
| 2026-03-03 | $14.56 | $14.67 | $14.07 | $14.58 | 55,800 | — | 0.21% | $385M | — | — |
| 2026-03-02 | $14.38 | $14.69 | $14.38 | $14.69 | 67,400 | — | 0.26% | $388M | — | — |
| 2026-02-27 | $14.43 | $14.60 | $14.33 | $14.53 | 71,800 | — | 0.27% | $384M | — | — |
| 2026-02-26 | $14.51 | $14.71 | $14.33 | $14.60 | 45,200 | — | 0.17% | $386M | — | — |
| 2026-02-25 | $14.31 | $14.63 | $14.12 | $14.51 | 48,500 | — | 0.18% | $383M | — | — |
| 2026-02-24 | $14.14 | $14.37 | $14.06 | $14.28 | 46,200 | — | 0.17% | $377M | — | — |
| 2026-02-23 | $14.07 | $14.23 | $13.93 | $14.06 | 59,600 | — | 0.23% | $371M | — | — |
| 2026-02-20 | $14.26 | $14.27 | $14.02 | $14.21 | 47,100 | — | 0.18% | $375M | — | — |
| 2026-02-19 | $14.29 | $14.47 | $14.18 | $14.22 | 85,900 | — | 0.33% | $376M | — | — |
| 2026-02-18 | $14.62 | $14.69 | $14.23 | $14.26 | 61,400 | — | 0.23% | $377M | $0.07 | — |
| 2026-02-17 | $14.65 | $14.91 | $14.60 | $14.74 | 63,500 | — | 0.24% | $389M | — | — |
| 2026-02-13 | $14.24 | $14.72 | $14.24 | $14.60 | 38,400 | — | 0.15% | $386M | — | — |
| 2026-02-12 | $14.08 | $14.34 | $13.95 | $14.12 | 58,800 | — | 0.22% | $373M | — | — |
| 2026-02-11 | $14.39 | $14.39 | $13.78 | $13.92 | 64,200 | — | 0.24% | $368M | — | — |
| 2026-02-10 | $14.23 | $14.49 | $14.23 | $14.24 | 62,400 | — | 0.24% | $376M | — | — |
| 2026-02-09 | $14.20 | $14.25 | $14.01 | $14.22 | 34,800 | — | 0.13% | $376M | — | — |
| 2026-02-06 | $14.03 | $14.31 | $14.03 | $14.15 | 63,700 | — | 0.24% | $374M | — | — |
| 2026-02-05 | $14.00 | $14.11 | $13.78 | $13.93 | 78,900 | — | 0.30% | $368M | — | — |
| 2026-02-04 | $14.09 | $14.18 | $13.80 | $14.03 | 77,700 | — | 0.29% | $371M | — | — |
| 2026-02-03 | $13.68 | $14.00 | $13.59 | $13.99 | 75,500 | — | 0.29% | $370M | — | — |
| 2026-02-02 | $13.82 | $13.93 | $13.68 | $13.70 | 67,700 | — | 0.26% | $362M | — | — |
| 2026-01-30 | $13.70 | $13.85 | $13.54 | $13.77 | 96,000 | — | 0.36% | $364M | — | — |
| 2026-01-29 | $13.81 | $13.91 | $13.59 | $13.82 | 64,200 | — | 0.24% | $365M | — | — |
| 2026-01-28 | $14.20 | $14.25 | $13.51 | $13.69 | 69,400 | — | 0.26% | $362M | — | — |
| 2026-01-27 | $14.06 | $14.26 | $13.96 | $14.25 | 57,100 | — | 0.22% | $377M | — | — |
| 2026-01-26 | $13.95 | $14.22 | $13.89 | $14.07 | 79,000 | — | 0.30% | $372M | — | — |
| 2026-01-23 | $14.48 | $14.48 | $13.91 | $13.98 | 43,900 | — | 0.17% | $369M | — | — |
| 2026-01-22 | $14.52 | $14.71 | $14.43 | $14.50 | 52,300 | — | 0.20% | $383M | — | — |
| 2026-01-21 | $14.25 | $14.51 | $14.12 | $14.51 | 72,700 | — | 0.28% | $383M | — | — |
| 2026-01-20 | $14.43 | $14.49 | $14.13 | $14.16 | 43,200 | — | 0.16% | $374M | — | — |
| 2026-01-16 | $14.61 | $14.99 | $14.44 | $14.53 | 88,700 | — | 0.34% | $384M | — | — |
| 2026-01-15 | $14.55 | $14.85 | $14.54 | $14.70 | 40,500 | — | 0.15% | $388M | — | — |
| 2026-01-14 | $14.23 | $14.63 | $14.13 | $14.48 | 62,200 | — | 0.24% | $383M | — | — |
| 2026-01-13 | $14.47 | $14.62 | $14.28 | $14.29 | 55,800 | — | 0.21% | $378M | — | — |
| 2026-01-12 | $14.16 | $14.69 | $14.16 | $14.51 | 68,500 | — | 0.26% | $383M | — | — |
| 2026-01-09 | $14.29 | $14.36 | $14.19 | $14.25 | 80,100 | — | 0.30% | $377M | — | — |
| 2026-01-08 | $14.07 | $14.33 | $14.07 | $14.18 | 87,400 | — | 0.33% | $375M | — | — |
| 2026-01-07 | $13.97 | $14.08 | $13.84 | $14.08 | 69,200 | — | 0.26% | $372M | — | — |
| 2026-01-06 | $13.96 | $14.07 | $13.85 | $13.96 | 86,800 | — | 0.33% | $369M | — | — |
| 2026-01-05 | $13.65 | $14.15 | $13.58 | $14.04 | 109,800 | — | 0.42% | $371M | — | — |
| 2026-01-02 | $13.75 | $13.80 | $13.53 | $13.68 | 100,400 | — | 0.38% | $361M | — | — |
| 2025-12-31 | $14.05 | $14.06 | $13.68 | $13.78 | 77,700 | — | 0.29% | $364M | — | — |
| 2025-12-30 | $13.84 | $14.06 | $13.78 | $13.98 | 93,800 | — | 0.35% | $371M | — | — |
| 2025-12-29 | $13.78 | $13.96 | $13.74 | $13.85 | 135,000 | — | 0.51% | $368M | — | — |
| 2025-12-26 | $13.81 | $13.92 | $13.72 | $13.87 | 64,400 | — | 0.24% | $368M | — | — |
| 2025-12-24 | $13.94 | $14.00 | $13.74 | $13.86 | 34,800 | — | 0.13% | $368M | — | — |
| 2025-12-23 | $14.26 | $14.27 | $13.80 | $13.87 | 74,700 | — | 0.28% | $368M | — | — |
| 2025-12-22 | $14.05 | $14.30 | $14.05 | $14.28 | 92,100 | — | 0.35% | $379M | — | — |
| 2025-12-19 | $14.34 | $14.34 | $13.88 | $14.10 | 262,700 | — | 0.99% | $374M | — | — |
| 2025-12-18 | $14.00 | $14.41 | $13.95 | $14.40 | 172,200 | — | 0.65% | $382M | — | — |
| 2025-12-17 | $14.44 | $14.53 | $13.64 | $13.81 | 160,800 | — | 0.61% | $367M | — | — |
| 2025-12-16 | $14.34 | $14.50 | $13.96 | $14.43 | 122,800 | — | 0.46% | $383M | — | — |
| 2025-12-15 | $14.15 | $14.44 | $13.62 | $14.42 | 107,700 | — | 0.41% | $383M | — | — |
| 2025-12-12 | $14.19 | $14.26 | $14.01 | $14.08 | 86,500 | — | 0.33% | $374M | — | — |
| 2025-12-11 | $13.95 | $14.25 | $13.95 | $14.20 | 96,700 | — | 0.36% | $377M | — | — |
| 2025-12-10 | $14.13 | $14.28 | $13.93 | $13.93 | 106,600 | — | 0.40% | $370M | — | — |
| 2025-12-09 | $13.80 | $14.32 | $13.76 | $14.08 | 78,600 | — | 0.30% | $374M | — | — |
| 2025-12-08 | $14.25 | $14.25 | $13.27 | $13.72 | 187,900 | — | 0.71% | $364M | — | — |
| 2025-12-05 | $14.40 | $14.40 | $14.07 | $14.16 | 95,600 | — | 0.36% | $376M | — | — |
| 2025-12-04 | $14.38 | $14.51 | $14.29 | $14.45 | 74,900 | — | 0.28% | $384M | — | — |
| 2025-12-03 | $14.29 | $14.54 | $14.23 | $14.40 | 82,300 | — | 0.31% | $382M | — | — |
| 2025-12-02 | $14.19 | $14.36 | $14.01 | $14.22 | 106,100 | — | 0.40% | $377M | — | — |
| 2025-12-01 | $14.40 | $14.46 | $13.79 | $14.11 | 210,300 | — | 0.79% | $375M | — | — |
| 2025-11-28 | $14.31 | $14.50 | $14.26 | $14.48 | 104,100 | — | 0.39% | $384M | — | — |
| 2025-11-26 | $14.38 | $14.40 | $14.18 | $14.33 | 70,400 | — | 0.27% | $380M | — | — |
| 2025-11-25 | $14.41 | $14.55 | $14.21 | $14.34 | 144,000 | — | 0.54% | $381M | — | — |
| 2025-11-24 | $14.28 | $14.51 | $14.16 | $14.39 | 84,800 | — | 0.32% | $382M | — | — |
| 2025-11-21 | $14.15 | $14.39 | $14.03 | $14.34 | 107,900 | — | 0.41% | $381M | — | — |
| 2025-11-20 | $14.39 | $14.44 | $14.09 | $14.11 | 130,000 | — | 0.49% | $375M | — | — |
| 2025-11-19 | $14.57 | $14.88 | $14.14 | $14.16 | 190,500 | — | 0.72% | $376M | — | — |
| 2025-11-18 | $14.55 | $14.79 | $14.51 | $14.64 | 119,900 | — | 0.45% | $389M | — | — |
| 2025-11-17 | $14.67 | $14.87 | $14.54 | $14.57 | 107,800 | — | 0.41% | $387M | — | — |
| 2025-11-14 | $14.55 | $14.71 | $14.45 | $14.60 | 100,400 | — | 0.38% | $388M | — | — |
| 2025-11-13 | $14.67 | $15.02 | $14.65 | $14.68 | 145,400 | — | 0.55% | $390M | — | — |
| 2025-11-12 | $14.90 | $15.07 | $14.67 | $14.82 | 108,600 | — | 0.41% | $393M | — | — |
| 2025-11-11 | $15.03 | $15.83 | $14.65 | $14.93 | 68,500 | — | 0.26% | $396M | — | — |
| 2025-11-10 | $14.80 | $15.10 | $14.79 | $14.93 | 85,000 | — | 0.32% | $396M | $0.07 | — |
| 2025-11-07 | $14.52 | $14.95 | $14.38 | $14.85 | 112,100 | — | 0.42% | $394M | — | — |
| 2025-11-06 | $15.09 | $15.09 | $14.65 | $14.67 | 71,700 | — | 0.27% | $389M | — | — |
| 2025-11-05 | $14.81 | $15.13 | $14.81 | $15.04 | 120,200 | — | 0.45% | $399M | — | — |
| 2025-11-04 | $14.85 | $15.06 | $14.66 | $14.74 | 204,800 | — | 0.77% | $391M | — | — |
| 2025-11-03 | $14.68 | $15.75 | $13.56 | $14.80 | 250,200 | — | 0.94% | $393M | — | — |
| 2025-10-31 | $14.71 | $15.18 | $14.68 | $15.05 | 116,800 | — | 0.44% | $399M | — | — |
| 2025-10-30 | $14.80 | $15.21 | $14.73 | $14.74 | 102,300 | — | 0.39% | $391M | — | — |
| 2025-10-29 | $15.25 | $15.38 | $14.77 | $14.89 | 73,100 | — | 0.28% | $395M | — | — |
| 2025-10-28 | $15.29 | $15.38 | $15.04 | $15.32 | 72,300 | — | 0.27% | $407M | — | — |
| 2025-10-27 | $15.64 | $15.76 | $15.20 | $15.28 | 60,800 | — | 0.23% | $406M | — | — |
| 2025-10-24 | $15.66 | $15.73 | $15.43 | $15.53 | 72,200 | — | 0.27% | $412M | — | — |
| 2025-10-23 | $15.42 | $15.60 | $15.09 | $15.47 | 114,300 | — | 0.43% | $411M | — | — |
| 2025-10-22 | $15.69 | $15.71 | $15.34 | $15.45 | 86,500 | — | 0.33% | $410M | — | — |
| 2025-10-21 | $15.80 | $15.88 | $15.46 | $15.63 | 115,500 | — | 0.44% | $415M | — | — |
| 2025-10-20 | $15.80 | $15.84 | $15.35 | $15.81 | 92,500 | — | 0.35% | $420M | — | — |
| 2025-10-17 | $15.48 | $15.70 | $15.22 | $15.48 | 78,700 | — | 0.30% | $411M | — | — |
| 2025-10-16 | $16.09 | $16.28 | $15.51 | $15.53 | 133,100 | — | 0.50% | $412M | — | — |
| 2025-10-15 | $15.89 | $16.19 | $15.64 | $16.11 | 105,300 | — | 0.40% | $428M | — | — |
| 2025-10-14 | $15.49 | $15.87 | $15.49 | $15.80 | 120,600 | — | 0.45% | $419M | — | — |
| 2025-10-13 | $15.37 | $15.59 | $15.22 | $15.56 | 89,500 | — | 0.34% | $413M | — | — |
| 2025-10-10 | $15.68 | $15.85 | $15.24 | $15.26 | 90,900 | — | 0.34% | $405M | — | — |
| 2025-10-09 | $15.63 | $15.70 | $15.44 | $15.64 | 73,700 | — | 0.28% | $415M | — | — |
| 2025-10-08 | $15.64 | $15.73 | $15.45 | $15.73 | 85,200 | — | 0.32% | $418M | — | — |
| 2025-10-07 | $15.33 | $15.75 | $15.27 | $15.48 | 130,600 | — | 0.49% | $411M | — | — |
| 2025-10-06 | $15.38 | $15.57 | $15.19 | $15.41 | 96,600 | — | 0.36% | $409M | — | — |
| 2025-10-03 | $15.11 | $15.41 | $15.07 | $15.33 | 94,800 | — | 0.36% | $407M | — | — |
| 2025-10-02 | $14.85 | $15.01 | $14.70 | $15.00 | 118,600 | — | 0.45% | $398M | — | — |
| 2025-10-01 | $14.90 | $15.28 | $14.87 | $14.98 | 123,200 | — | 0.46% | $398M | — | — |
| 2025-09-30 | $15.11 | $15.20 | $14.94 | $14.95 | 163,900 | — | 0.62% | $397M | — | — |
| 2025-09-29 | $15.37 | $15.56 | $15.05 | $15.15 | 138,300 | — | 0.52% | $405M | — | — |
| 2025-09-26 | $15.25 | $15.44 | $15.19 | $15.35 | 110,000 | — | 0.41% | $411M | — | — |
| 2025-09-25 | $15.67 | $15.67 | $15.19 | $15.23 | 122,000 | — | 0.46% | $407M | — | — |
| 2025-09-24 | $15.19 | $15.69 | $15.16 | $15.58 | 172,900 | — | 0.65% | $417M | — | — |
| 2025-09-23 | $15.93 | $16.00 | $15.19 | $15.21 | 213,500 | — | 0.80% | $407M | — | — |
| 2025-09-22 | $14.86 | $16.25 | $14.68 | $16.02 | 590,000 | — | 2.21% | $429M | — | — |
| 2025-09-19 | $15.25 | $15.37 | $14.86 | $14.86 | 293,600 | — | 1.10% | $398M | — | — |
| 2025-09-18 | $14.89 | $15.36 | $14.85 | $15.18 | 104,400 | — | 0.39% | $406M | — | — |
| 2025-09-17 | $14.83 | $15.14 | $14.79 | $14.89 | 109,600 | — | 0.41% | $398M | — | — |
| 2025-09-16 | $14.89 | $14.97 | $14.73 | $14.79 | 119,900 | — | 0.45% | $396M | — | — |
| 2025-09-15 | $15.11 | $15.15 | $14.87 | $14.90 | 118,200 | — | 0.44% | $399M | — | — |
| 2025-09-12 | $15.22 | $15.25 | $15.02 | $15.12 | 145,100 | — | 0.54% | $404M | — | — |
| 2025-09-11 | $14.99 | $15.42 | $14.95 | $15.25 | 181,900 | — | 0.68% | $408M | — | — |
| 2025-09-10 | $14.95 | $15.03 | $14.77 | $14.96 | 115,700 | — | 0.43% | $400M | — | — |
| 2025-09-09 | $14.85 | $15.05 | $14.75 | $14.88 | 159,600 | — | 0.60% | $398M | — | — |
| 2025-09-08 | $15.18 | $15.18 | $14.77 | $14.83 | 137,000 | — | 0.51% | $397M | — | — |
| 2025-09-05 | $15.13 | $15.45 | $14.87 | $15.12 | 113,800 | — | 0.43% | $404M | — | — |
| 2025-09-04 | $15.00 | $15.20 | $14.86 | $15.05 | 173,600 | — | 0.65% | $403M | — | — |
| 2025-09-03 | $15.13 | $15.32 | $14.74 | $14.89 | 216,600 | — | 0.81% | $398M | — | — |
| 2025-09-02 | $15.15 | $15.39 | $15.09 | $15.17 | 212,300 | — | 0.79% | $406M | — | — |
| 2025-08-29 | $15.06 | $15.36 | $15.03 | $15.30 | 150,700 | — | 0.56% | $409M | — | — |
| 2025-08-28 | $15.18 | $15.41 | $15.03 | $15.08 | 168,000 | — | 0.63% | $403M | — | — |
| 2025-08-27 | $15.26 | $15.51 | $15.09 | $15.12 | 163,200 | — | 0.61% | $404M | — | — |
| 2025-08-26 | $15.18 | $15.41 | $15.08 | $15.35 | 162,900 | — | 0.61% | $411M | — | — |
| 2025-08-25 | $15.66 | $15.95 | $15.21 | $15.26 | 170,400 | — | 0.64% | $408M | — | — |
| 2025-08-22 | $15.46 | $15.83 | $15.36 | $15.70 | 186,400 | — | 0.70% | $420M | — | — |
| 2025-08-21 | $15.58 | $15.82 | $15.19 | $15.25 | 189,300 | — | 0.71% | $408M | — | — |
| 2025-08-20 | $15.52 | $15.73 | $15.47 | $15.58 | 171,900 | — | 0.64% | $417M | — | — |
| 2025-08-19 | $15.46 | $15.70 | $15.43 | $15.48 | 210,000 | — | 0.78% | $414M | — | — |
| 2025-08-18 | $15.46 | $15.83 | $15.38 | $15.39 | 220,800 | — | 0.83% | $412M | — | — |
| 2025-08-15 | $15.94 | $15.95 | $15.33 | $15.46 | 445,500 | — | 1.67% | $414M | — | — |
| 2025-08-14 | $16.03 | $16.36 | $15.80 | $15.83 | 292,700 | — | 1.09% | $423M | — | — |
| 2025-08-13 | $16.00 | $16.43 | $15.78 | $16.09 | 287,600 | — | 1.08% | $430M | — | — |
| 2025-08-12 | $16.26 | $16.54 | $15.42 | $16.00 | 343,100 | — | 1.28% | $428M | — | — |
| 2025-08-11 | $16.11 | $16.60 | $15.98 | $16.29 | 296,900 | — | 1.11% | $436M | $0.07 | — |
| 2025-08-08 | $16.01 | $16.26 | $15.27 | $16.17 | 297,800 | — | 1.11% | $433M | — | — |
| 2025-08-07 | $18.49 | $18.92 | $15.64 | $16.09 | 419,500 | — | 1.57% | $430M | — | — |
| 2025-08-06 | $20.47 | $20.71 | $19.93 | $19.94 | 135,600 | — | 0.51% | $533M | — | — |
| 2025-08-05 | $20.89 | $20.93 | $20.17 | $20.43 | 167,500 | — | 0.63% | $547M | — | — |
| 2025-08-04 | $20.27 | $20.92 | $20.22 | $20.70 | 125,500 | — | 0.47% | $554M | — | — |
| 2025-08-01 | $20.05 | $20.42 | $19.88 | $20.19 | 173,700 | — | 0.65% | $540M | — | — |
| 2025-07-31 | $20.03 | $20.35 | $19.85 | $20.32 | 142,200 | — | 0.53% | $544M | — | — |
| 2025-07-30 | $20.15 | $20.57 | $19.98 | $20.14 | 129,400 | — | 0.48% | $539M | — | — |
| 2025-07-29 | $20.22 | $20.44 | $20.14 | $20.17 | 112,300 | — | 0.42% | $540M | — | — |
| 2025-07-28 | $19.87 | $20.23 | $19.83 | $20.08 | 170,700 | — | 0.64% | $537M | — | — |
| 2025-07-25 | $20.37 | $20.58 | $19.83 | $19.87 | 102,700 | — | 0.38% | $532M | — | — |
| 2025-07-24 | $20.60 | $20.77 | $20.29 | $20.29 | 123,100 | — | 0.46% | $543M | — | — |
| 2025-07-23 | $20.75 | $20.88 | $20.49 | $20.65 | 133,500 | — | 0.50% | $552M | — | — |
| 2025-07-22 | $20.92 | $21.00 | $20.58 | $20.70 | 176,400 | — | 0.66% | $554M | — | — |
| 2025-07-21 | $20.48 | $21.26 | $20.48 | $21.08 | 141,900 | — | 0.53% | $564M | — | — |
| 2025-07-18 | $20.36 | $20.78 | $20.29 | $20.51 | 171,600 | — | 0.64% | $549M | — | — |
| 2025-07-17 | $21.41 | $21.72 | $20.19 | $20.33 | 182,300 | — | 0.68% | $544M | — | — |
| 2025-07-16 | $21.60 | $21.73 | $21.12 | $21.55 | 227,900 | — | 0.85% | $577M | — | — |
| 2025-07-15 | $21.86 | $22.24 | $21.25 | $21.51 | 225,500 | — | 0.84% | $575M | — | — |
| 2025-07-14 | $21.69 | $22.41 | $21.51 | $22.04 | 224,400 | — | 0.84% | $590M | — | — |
| 2025-07-11 | $22.59 | $22.69 | $21.69 | $21.75 | 251,500 | — | 0.94% | $582M | — | — |
| 2025-07-10 | $23.27 | $23.32 | $22.55 | $22.80 | 217,000 | — | 0.81% | $610M | — | — |
| 2025-07-09 | $23.49 | $23.68 | $22.90 | $23.37 | 207,600 | — | 0.78% | $625M | — | — |
| 2025-07-08 | $24.97 | $24.97 | $23.19 | $23.50 | 267,600 | — | 1.00% | $629M | — | — |
| 2025-07-07 | $25.12 | $25.47 | $24.90 | $24.99 | 206,600 | — | 0.77% | $669M | — | — |
| 2025-07-03 | $24.72 | $25.04 | $24.09 | $25.04 | 151,800 | — | 0.57% | $670M | — | — |
| 2025-07-02 | $26.74 | $26.83 | $24.60 | $24.65 | 279,400 | — | 1.04% | $659M | — | — |
| 2025-07-01 | $26.90 | $27.07 | $25.99 | $26.77 | 246,100 | — | 0.92% | $716M | — | — |
| 2025-06-30 | $27.70 | $28.08 | $25.83 | $26.88 | 442,900 | — | 1.66% | $719M | — | — |
| 2025-06-27 | $26.99 | $27.95 | $26.67 | $27.78 | 1,512,300 | — | — | — | — | — |
| 2025-06-26 | $27.86 | $27.91 | $26.65 | $26.97 | 296,800 | — | — | — | — | — |
| 2025-06-25 | $27.89 | $28.47 | $27.50 | $27.87 | 239,000 | — | — | — | — | — |
| 2025-06-24 | $26.96 | $28.00 | $26.59 | $27.26 | 272,900 | — | — | — | — | — |
| 2025-06-23 | $25.98 | $27.16 | $25.66 | $26.78 | 294,400 | — | — | — | — | — |
| 2025-06-20 | $25.53 | $26.01 | $25.02 | $25.98 | 335,600 | — | — | — | — | — |
| 2025-06-18 | $25.34 | $25.61 | $25.01 | $25.43 | 206,000 | — | — | — | — | — |
| 2025-06-17 | $25.39 | $25.50 | $24.87 | $25.19 | 269,100 | — | — | — | — | — |
| 2025-06-16 | $25.17 | $25.63 | $24.79 | $25.43 | 304,300 | — | — | — | — | — |
| 2025-06-13 | $24.29 | $25.00 | $23.76 | $24.91 | 230,400 | — | — | — | — | — |
| 2025-06-12 | $23.93 | $24.47 | $23.39 | $24.42 | 176,800 | — | — | — | — | — |
| 2025-06-11 | $23.03 | $24.11 | $23.01 | $23.96 | 214,800 | — | — | — | — | — |
| 2025-06-10 | $22.85 | $23.25 | $22.44 | $22.97 | 182,900 | — | — | — | — | — |
| 2025-06-09 | $22.90 | $22.90 | $21.82 | $22.72 | 174,300 | — | — | — | — | — |
| 2025-06-06 | $22.72 | $23.00 | $22.24 | $22.91 | 127,300 | — | — | — | — | — |
| 2025-06-05 | $21.82 | $22.74 | $21.61 | $22.69 | 206,500 | — | — | — | — | — |
| 2025-06-04 | $21.82 | $22.06 | $21.34 | $21.83 | 194,800 | — | — | — | — | — |
| 2025-06-03 | $21.33 | $21.80 | $20.99 | $21.67 | 254,500 | — | — | — | — | — |
| 2025-06-02 | $21.22 | $21.90 | $20.73 | $21.39 | 285,200 | — | — | — | — | — |
| 2025-05-30 | $20.72 | $21.29 | $20.27 | $21.14 | 265,700 | — | — | — | — | — |
| 2025-05-29 | $20.29 | $20.85 | $20.00 | $20.80 | 156,200 | — | — | — | — | — |
| 2025-05-28 | $20.91 | $21.06 | $20.00 | $20.23 | 169,700 | — | — | — | — | — |
| 2025-05-27 | $19.76 | $21.05 | $19.76 | $21.00 | 292,700 | — | — | — | — | — |
| 2025-05-23 | $19.19 | $19.68 | $18.88 | $19.66 | 166,700 | — | — | — | — | — |
| 2025-05-22 | $19.29 | $19.40 | $18.73 | $19.23 | 127,400 | — | — | — | — | — |
| 2025-05-21 | $19.24 | $19.48 | $18.38 | $19.29 | 158,100 | — | — | — | — | — |
| 2025-05-20 | $19.23 | $19.79 | $19.05 | $19.43 | 160,700 | — | — | — | — | — |
| 2025-05-19 | $18.28 | $19.25 | $18.19 | $19.23 | 121,600 | — | — | — | $0.07 | — |
| 2025-05-16 | $17.90 | $18.38 | $17.81 | $18.34 | 153,800 | — | — | — | — | — |
| 2025-05-15 | $17.39 | $17.95 | $17.39 | $17.81 | 108,600 | — | — | — | — | — |
| 2025-05-14 | $17.13 | $17.50 | $16.79 | $17.46 | 136,400 | — | — | — | — | — |
| 2025-05-13 | $16.53 | $17.15 | $16.41 | $17.04 | 124,400 | — | — | — | — | — |
| 2025-05-12 | $17.00 | $17.00 | $16.45 | $16.58 | 80,700 | — | — | — | — | — |
| 2025-05-09 | $16.24 | $16.61 | $16.00 | $16.59 | 92,000 | — | — | — | — | — |
| 2025-05-08 | $15.97 | $16.30 | $15.81 | $16.15 | 63,200 | — | — | — | — | — |
| 2025-05-07 | $15.81 | $16.20 | $15.63 | $15.99 | 53,900 | — | — | — | — | — |
| 2025-05-06 | $15.85 | $16.50 | $15.34 | $15.71 | 62,300 | — | — | — | — | — |
| 2025-05-05 | $15.25 | $15.43 | $15.07 | $15.28 | 32,100 | — | — | — | — | — |
| 2025-05-02 | $14.98 | $15.47 | $14.98 | $15.39 | 36,200 | — | — | — | — | — |
| 2025-05-01 | $14.80 | $15.08 | $14.64 | $14.96 | 57,000 | — | — | — | — | — |
| 2025-04-30 | $15.03 | $15.31 | $14.68 | $14.77 | 64,400 | — | — | — | — | — |
| 2025-04-29 | $14.79 | $15.09 | $14.79 | $15.08 | 48,800 | — | — | — | — | — |
| 2025-04-28 | $14.87 | $15.02 | $14.86 | $14.88 | 29,300 | — | — | — | — | — |
| 2025-04-25 | $15.00 | $15.05 | $14.80 | $14.91 | 18,500 | — | — | — | — | — |
| 2025-04-24 | $15.15 | $15.35 | $15.00 | $15.07 | 49,700 | — | — | — | — | — |
| 2025-04-23 | $15.40 | $15.46 | $15.08 | $15.22 | 44,400 | — | — | — | — | — |
| 2025-04-22 | $15.01 | $15.39 | $14.41 | $15.27 | 44,200 | — | — | — | — | — |
| 2025-04-21 | $14.87 | $14.90 | $14.59 | $14.84 | 39,400 | — | — | — | — | — |
| 2025-04-17 | $15.12 | $15.22 | $14.92 | $15.03 | 81,700 | — | — | — | — | — |
| 2025-04-16 | $15.12 | $15.16 | $14.99 | $15.09 | 41,800 | — | — | — | — | — |
| 2025-04-15 | $15.03 | $15.30 | $15.03 | $15.12 | 46,300 | — | — | — | — | — |
| 2025-04-14 | $15.06 | $15.21 | $14.86 | $15.10 | 42,100 | — | — | — | — | — |
| 2025-04-11 | $14.85 | $15.11 | $14.48 | $14.88 | 39,400 | — | — | — | — | — |
| 2025-04-10 | $14.91 | $15.00 | $14.25 | $14.83 | 50,400 | — | — | — | — | — |
| 2025-04-09 | $14.55 | $15.55 | $14.41 | $15.03 | 75,400 | — | — | — | — | — |
| 2025-04-08 | $14.79 | $14.80 | $14.31 | $14.61 | 84,700 | — | — | — | — | — |
| 2025-04-07 | $14.68 | $15.17 | $14.15 | $14.65 | 64,400 | — | — | — | — | — |
| 2025-04-04 | $14.84 | $15.30 | $14.41 | $14.97 | 97,300 | — | — | — | — | — |
| 2025-04-03 | $14.96 | $15.62 | $14.89 | $15.38 | 62,400 | — | — | — | — | — |
| 2025-04-02 | $15.59 | $15.79 | $15.25 | $15.29 | 47,000 | — | — | — | — | — |
| 2025-04-01 | $15.03 | $15.94 | $14.79 | $15.83 | 84,300 | — | — | — | — | — |
| 2025-03-31 | $15.09 | $15.16 | $14.98 | $15.05 | 89,300 | — | — | — | — | — |
| 2025-03-28 | $15.09 | $15.27 | $14.99 | $15.10 | 36,100 | — | — | — | — | — |
| 2025-03-27 | $14.78 | $15.29 | $14.74 | $15.14 | 54,000 | — | — | — | — | — |
| 2025-03-26 | $14.82 | $15.00 | $14.63 | $14.74 | 40,800 | — | — | — | — | — |
| 2025-03-25 | $15.37 | $15.38 | $14.73 | $14.77 | 74,900 | — | — | — | — | — |
| 2025-03-24 | $14.95 | $15.50 | $14.86 | $15.32 | 74,800 | — | — | — | — | — |
| 2025-03-21 | $14.65 | $14.93 | $14.60 | $14.81 | 123,100 | — | — | — | — | — |
| 2025-03-20 | $14.67 | $15.13 | $14.61 | $14.79 | 63,000 | — | — | — | — | — |
| 2025-03-19 | $14.48 | $15.06 | $14.38 | $14.81 | 72,300 | — | — | — | — | — |
| 2025-03-18 | $14.57 | $14.78 | $14.48 | $14.56 | 95,700 | — | — | — | — | — |
| 2025-03-17 | $14.11 | $15.06 | $14.11 | $14.58 | 93,000 | — | — | — | — | — |
| 2025-03-14 | $14.00 | $14.13 | $13.93 | $14.13 | 73,600 | — | — | — | — | — |
| 2025-03-13 | $14.38 | $14.61 | $14.04 | $14.04 | 42,900 | — | — | — | — | — |
| 2025-03-12 | $13.87 | $14.39 | $13.76 | $14.25 | 84,100 | — | — | — | — | — |
| 2025-03-11 | $14.15 | $14.20 | $13.85 | $13.85 | 67,900 | — | — | — | — | — |
| 2025-03-10 | $14.07 | $14.60 | $13.05 | $14.15 | 124,400 | — | — | — | — | — |
| 2025-03-07 | $14.91 | $14.93 | $14.63 | $14.78 | 62,600 | — | — | — | — | — |
| 2025-03-06 | $14.80 | $14.82 | $14.53 | $14.81 | 31,600 | — | — | — | — | — |
| 2025-03-05 | $14.73 | $15.08 | $14.50 | $14.87 | 56,300 | — | — | — | — | — |
| 2025-03-04 | $14.69 | $15.05 | $14.69 | $14.82 | 53,800 | — | — | — | — | — |
| 2025-03-03 | $14.34 | $14.86 | $14.24 | $14.77 | 89,200 | — | — | — | — | — |
| 2025-02-28 | $14.28 | $14.44 | $14.14 | $14.30 | 476,300 | — | — | — | — | — |
| 2025-02-27 | $14.87 | $14.87 | $14.11 | $14.33 | 99,300 | — | — | — | — | — |
| 2025-02-26 | $14.76 | $14.96 | $14.74 | $14.93 | 49,200 | — | — | — | — | — |
| 2025-02-25 | $14.35 | $14.99 | $14.22 | $14.75 | 74,700 | — | — | — | — | — |
| 2025-02-24 | $14.24 | $14.33 | $14.16 | $14.26 | 59,100 | — | — | — | — | — |
| 2025-02-21 | $14.43 | $14.43 | $14.07 | $14.10 | 99,800 | — | — | — | — | — |
| 2025-02-20 | $14.25 | $14.41 | $14.12 | $14.28 | 46,700 | — | — | — | — | — |
| 2025-02-19 | $14.28 | $14.40 | $14.21 | $14.36 | 55,200 | — | — | — | — | — |
| 2025-02-18 | $14.11 | $14.41 | $14.04 | $14.38 | 47,900 | — | — | — | $0.07 | — |
| 2025-02-14 | $14.19 | $14.29 | $14.19 | $14.22 | 55,800 | — | — | — | — | — |
| 2025-02-13 | $13.98 | $14.23 | $13.92 | $14.17 | 54,300 | — | — | — | — | — |
| 2025-02-12 | $14.28 | $14.28 | $13.95 | $13.95 | 50,200 | — | — | — | — | — |
| 2025-02-11 | $14.30 | $14.55 | $14.29 | $14.48 | 33,000 | — | — | — | — | — |
| 2025-02-10 | $14.41 | $14.56 | $14.36 | $14.37 | 39,500 | — | — | — | — | — |
| 2025-02-07 | $14.40 | $14.45 | $14.32 | $14.41 | 34,400 | — | — | — | — | — |
| 2025-02-06 | $14.69 | $14.76 | $14.35 | $14.44 | 31,800 | — | — | — | — | — |
| 2025-02-05 | $14.51 | $14.89 | $14.47 | $14.74 | 39,200 | — | — | — | — | — |
| 2025-02-04 | $14.34 | $14.62 | $14.31 | $14.46 | 59,400 | — | — | — | — | — |
| 2025-02-03 | $14.15 | $14.46 | $14.08 | $14.43 | 53,800 | — | — | — | — | — |
| 2025-01-31 | $14.31 | $14.62 | $14.27 | $14.33 | 96,800 | — | — | — | — | — |
| 2025-01-30 | $14.59 | $14.59 | $14.25 | $14.34 | 37,600 | — | — | — | — | — |
| 2025-01-29 | $14.10 | $14.51 | $14.10 | $14.43 | 46,400 | — | — | — | — | — |
| 2025-01-28 | $14.03 | $14.35 | $14.01 | $14.20 | 70,600 | — | — | — | — | — |
| 2025-01-27 | $14.20 | $14.30 | $13.94 | $14.05 | 59,800 | — | — | — | — | — |
| 2025-01-24 | $14.12 | $14.28 | $14.09 | $14.20 | 57,600 | — | — | — | — | — |
| 2025-01-23 | $14.34 | $14.42 | $14.13 | $14.22 | 62,300 | — | — | — | — | — |
| 2025-01-22 | $14.75 | $14.80 | $14.41 | $14.43 | 78,700 | — | — | — | — | — |
| 2025-01-21 | $14.83 | $15.03 | $14.83 | $14.88 | 39,100 | — | — | — | — | — |
| 2025-01-17 | $14.94 | $14.94 | $14.69 | $14.78 | 54,800 | — | — | — | — | — |
| 2025-01-16 | $14.54 | $14.93 | $14.54 | $14.92 | 45,400 | — | — | — | — | — |
| 2025-01-15 | $14.69 | $14.93 | $14.57 | $14.66 | 58,800 | — | — | — | — | — |
| 2025-01-14 | $14.55 | $14.65 | $14.36 | $14.57 | 53,300 | — | — | — | — | — |
| 2025-01-13 | $14.70 | $14.70 | $14.40 | $14.51 | 52,000 | — | — | — | — | — |
| 2025-01-10 | $14.81 | $14.98 | $14.52 | $14.79 | 64,300 | — | — | — | — | — |
| 2025-01-08 | $14.99 | $15.16 | $14.75 | $15.08 | 57,000 | — | — | — | — | — |
| 2025-01-07 | $15.24 | $15.44 | $15.00 | $15.05 | 67,900 | — | — | — | — | — |
| 2025-01-06 | $15.67 | $15.70 | $15.26 | $15.26 | 47,200 | — | — | — | — | — |
| 2025-01-03 | $15.56 | $15.67 | $15.24 | $15.59 | 145,000 | — | — | — | — | — |
| 2025-01-02 | $15.59 | $15.70 | $15.24 | $15.46 | 51,400 | — | — | — | — | — |
| 2024-12-31 | $15.61 | $15.77 | $15.52 | $15.59 | 48,500 | — | — | — | — | — |
| 2024-12-30 | $15.22 | $15.57 | $15.17 | $15.50 | 67,800 | — | — | — | — | — |
| 2024-12-27 | $15.39 | $15.51 | $15.15 | $15.40 | 61,100 | — | — | — | — | — |
| 2024-12-26 | $15.02 | $15.55 | $14.94 | $15.53 | 98,200 | — | — | — | — | — |
| 2024-12-24 | $15.32 | $15.36 | $14.97 | $14.99 | 52,800 | — | — | — | — | — |
| 2024-12-23 | $14.56 | $15.33 | $14.50 | $15.22 | 113,800 | — | — | — | — | — |
| 2024-12-20 | $14.37 | $14.70 | $14.33 | $14.48 | 266,100 | — | — | — | — | — |
| 2024-12-19 | $14.64 | $14.70 | $14.44 | $14.54 | 71,800 | — | — | — | — | — |
| 2024-12-18 | $14.72 | $15.09 | $14.42 | $14.47 | 99,200 | — | — | — | — | — |
| 2024-12-17 | $14.49 | $14.77 | $14.39 | $14.75 | 84,900 | — | — | — | — | — |
| 2024-12-16 | $14.47 | $14.70 | $14.42 | $14.47 | 78,800 | — | — | — | — | — |
| 2024-12-13 | $14.56 | $14.68 | $14.45 | $14.55 | 79,600 | — | — | — | — | — |
| 2024-12-12 | $14.94 | $15.01 | $14.63 | $14.66 | 45,300 | — | — | — | — | — |
| 2024-12-11 | $14.89 | $14.98 | $14.73 | $14.91 | 91,000 | — | — | — | — | — |
| 2024-12-10 | $14.48 | $14.87 | $14.36 | $14.73 | 82,600 | — | — | — | — | — |
| 2024-12-09 | $14.53 | $14.65 | $14.33 | $14.48 | 70,500 | — | — | — | — | — |
| 2024-12-06 | $14.75 | $14.75 | $14.31 | $14.49 | 69,700 | — | — | — | — | — |
| 2024-12-05 | $14.81 | $14.96 | $14.56 | $14.75 | 76,100 | — | — | — | — | — |
| 2024-12-04 | $14.90 | $15.02 | $14.57 | $14.76 | 62,100 | — | — | — | — | — |
| 2024-12-03 | $15.42 | $15.42 | $14.86 | $14.93 | 50,900 | — | — | — | — | — |
| 2024-12-02 | $15.20 | $15.41 | $15.04 | $15.36 | 65,100 | — | — | — | — | — |
| 2024-11-29 | $15.50 | $15.51 | $15.09 | $15.26 | 64,900 | — | — | — | — | — |
| 2024-11-27 | $15.74 | $15.83 | $15.35 | $15.50 | 44,900 | — | — | — | — | — |
| 2024-11-26 | $16.18 | $16.18 | $15.43 | $15.57 | 79,100 | — | — | — | — | — |
| 2024-11-25 | $16.06 | $16.55 | $15.69 | $16.32 | 251,600 | — | — | — | — | — |
| 2024-11-22 | $16.01 | $16.09 | $15.83 | $16.04 | 50,200 | — | — | — | — | — |
| 2024-11-21 | $15.72 | $15.94 | $15.67 | $15.90 | 37,400 | — | — | — | — | — |
| 2024-11-20 | $15.67 | $15.84 | $15.31 | $15.60 | 64,300 | — | — | — | — | — |
| 2024-11-19 | $15.80 | $15.87 | $15.52 | $15.65 | 53,000 | — | — | — | — | — |
| 2024-11-18 | $15.80 | $16.00 | $15.68 | $15.81 | 42,300 | — | — | — | — | — |
| 2024-11-15 | $15.89 | $15.89 | $15.69 | $15.79 | 49,300 | — | — | — | — | — |
| 2024-11-14 | $16.04 | $16.10 | $15.76 | $15.77 | 59,900 | — | — | — | — | — |
| 2024-11-13 | $16.19 | $16.41 | $16.03 | $16.04 | 38,900 | — | — | — | — | — |
| 2024-11-12 | $16.26 | $16.55 | $16.01 | $16.08 | 60,000 | — | — | — | $0.07 | — |
| 2024-11-11 | $16.69 | $16.73 | $16.12 | $16.51 | 62,300 | — | — | — | — | — |
| 2024-11-08 | $16.98 | $17.06 | $16.21 | $16.52 | 83,900 | — | — | — | — | — |
| 2024-11-07 | $16.79 | $17.03 | $16.50 | $16.97 | 69,400 | — | — | — | — | — |
| 2024-11-06 | $15.67 | $17.30 | $15.67 | $16.83 | 115,300 | — | — | — | — | — |
| 2024-11-05 | $15.24 | $15.69 | $15.23 | $15.67 | 48,300 | — | — | — | — | — |
| 2024-11-04 | $15.45 | $15.48 | $15.23 | $15.33 | 38,400 | — | — | — | — | — |
| 2024-11-01 | $15.74 | $15.86 | $15.42 | $15.45 | 49,800 | — | — | — | — | — |
| 2024-10-31 | $15.83 | $15.88 | $15.60 | $15.72 | 48,900 | — | — | — | — | — |
| 2024-10-30 | $16.01 | $16.05 | $15.80 | $15.81 | 30,400 | — | — | — | — | — |
| 2024-10-29 | $15.91 | $16.15 | $15.90 | $16.02 | 25,800 | — | — | — | — | — |
| 2024-10-28 | $16.00 | $16.18 | $16.00 | $16.09 | 20,700 | — | — | — | — | — |
| 2024-10-25 | $16.13 | $16.23 | $15.99 | $16.02 | 19,800 | — | — | — | — | — |
| 2024-10-24 | $16.40 | $16.40 | $15.98 | $16.12 | 32,900 | — | — | — | — | — |
| 2024-10-23 | $16.07 | $16.41 | $16.07 | $16.38 | 35,500 | — | — | — | — | — |
| 2024-10-22 | $16.17 | $16.31 | $15.96 | $16.15 | 44,300 | — | — | — | — | — |
| 2024-10-21 | $16.58 | $16.68 | $16.15 | $16.18 | 43,900 | — | — | — | — | — |
| 2024-10-18 | $16.77 | $16.85 | $16.39 | $16.52 | 42,700 | — | — | — | — | — |
| 2024-10-17 | $16.75 | $16.76 | $16.52 | $16.70 | 46,900 | — | — | — | — | — |
| 2024-10-16 | $16.60 | $16.80 | $16.60 | $16.67 | 44,600 | — | — | — | — | — |
| 2024-10-15 | $16.20 | $16.75 | $16.20 | $16.60 | 48,100 | — | — | — | — | — |
| 2024-10-14 | $15.91 | $16.42 | $15.91 | $16.19 | 63,100 | — | — | — | — | — |
| 2024-10-11 | $16.14 | $16.36 | $15.95 | $16.00 | 68,900 | — | — | — | — | — |
| 2024-10-10 | $16.42 | $16.60 | $16.00 | $16.18 | 53,600 | — | — | — | — | — |
| 2024-10-09 | $16.27 | $16.60 | $16.19 | $16.59 | 58,600 | — | — | — | — | — |
| 2024-10-08 | $16.30 | $16.33 | $16.09 | $16.21 | 44,900 | — | — | — | — | — |
| 2024-10-07 | $16.09 | $16.33 | $16.03 | $16.19 | 50,700 | — | — | — | — | — |
| 2024-10-04 | $16.10 | $16.15 | $15.91 | $16.10 | 41,600 | — | — | — | — | — |
| 2024-10-03 | $16.23 | $16.36 | $15.97 | $16.03 | 46,600 | — | — | — | — | — |
| 2024-10-02 | $15.87 | $16.24 | $15.73 | $16.21 | 65,200 | — | — | — | — | — |
| 2024-10-01 | $16.24 | $16.24 | $15.83 | $15.98 | 85,200 | — | — | — | — | — |
| 2024-09-30 | $16.09 | $16.46 | $16.09 | $16.25 | 98,000 | — | — | — | — | — |
| 2024-09-27 | $16.37 | $16.39 | $16.03 | $16.06 | 35,100 | — | — | — | — | — |
| 2024-09-26 | $16.68 | $16.68 | $16.29 | $16.33 | 42,000 | — | — | — | — | — |
| 2024-09-25 | $16.94 | $17.16 | $16.54 | $16.60 | 62,600 | — | — | — | — | — |
| 2024-09-24 | $16.98 | $17.16 | $16.89 | $16.99 | 79,000 | — | — | — | — | — |
| 2024-09-23 | $16.92 | $17.05 | $16.80 | $16.87 | 64,100 | — | — | — | — | — |
| 2024-09-20 | $17.07 | $17.11 | $16.74 | $16.80 | 157,300 | — | — | — | — | — |
| 2024-09-19 | $17.34 | $17.34 | $16.76 | $17.06 | 39,700 | — | — | — | — | — |
| 2024-09-18 | $16.86 | $17.30 | $16.80 | $16.99 | 50,800 | — | — | — | — | — |
| 2024-09-17 | $16.55 | $17.07 | $16.55 | $16.82 | 64,800 | — | — | — | — | — |
| 2024-09-16 | $17.60 | $17.63 | $16.49 | $16.49 | 70,000 | — | — | — | — | — |
| 2024-09-13 | $17.55 | $17.93 | $17.25 | $17.57 | 45,900 | — | — | — | — | — |
| 2024-09-12 | $17.33 | $17.48 | $17.05 | $17.48 | 90,300 | — | — | — | — | — |
| 2024-09-11 | $16.72 | $17.29 | $16.71 | $17.24 | 135,400 | — | — | — | — | — |
| 2024-09-10 | $16.58 | $16.88 | $16.25 | $16.84 | 36,100 | — | — | — | — | — |
| 2024-09-09 | $16.37 | $16.63 | $16.34 | $16.49 | 48,800 | — | — | — | — | — |
| 2024-09-06 | $16.97 | $16.97 | $16.38 | $16.38 | 48,600 | — | — | — | — | — |
| 2024-09-05 | $17.00 | $17.10 | $16.73 | $16.88 | 45,100 | — | — | — | — | — |
| 2024-09-04 | $16.50 | $17.00 | $16.50 | $16.98 | 57,200 | — | — | — | — | — |
| 2024-09-03 | $16.66 | $16.82 | $16.48 | $16.49 | 58,000 | — | — | — | — | — |
| 2024-08-30 | $16.73 | $16.83 | $16.63 | $16.74 | 78,900 | — | — | — | — | — |
| 2024-08-29 | $16.49 | $16.70 | $16.44 | $16.61 | 54,600 | — | — | — | — | — |
| 2024-08-28 | $16.50 | $16.72 | $16.24 | $16.43 | 68,700 | — | — | — | — | — |
| 2024-08-27 | $16.59 | $16.66 | $16.43 | $16.62 | 54,700 | — | — | — | — | — |
| 2024-08-26 | $16.61 | $16.73 | $16.49 | $16.68 | 63,000 | — | — | — | — | — |
| 2024-08-23 | $16.19 | $16.56 | $16.19 | $16.46 | 44,700 | — | — | — | — | — |
| 2024-08-22 | $16.22 | $16.24 | $16.05 | $16.16 | 36,400 | — | — | — | — | — |
| 2024-08-21 | $16.16 | $16.33 | $16.04 | $16.20 | 39,000 | — | — | — | — | — |
| 2024-08-20 | $16.45 | $16.45 | $16.00 | $16.13 | 36,200 | — | — | — | — | — |
| 2024-08-19 | $16.14 | $16.48 | $16.13 | $16.37 | 42,200 | — | — | — | — | — |
| 2024-08-16 | $15.99 | $16.13 | $15.76 | $16.06 | 169,400 | — | — | — | — | — |
| 2024-08-15 | $15.89 | $16.08 | $15.69 | $16.01 | 53,700 | — | — | — | — | — |
| 2024-08-14 | $15.78 | $15.90 | $15.59 | $15.62 | 72,800 | — | — | — | $0.07 | — |
| 2024-08-13 | $15.81 | $15.89 | $15.66 | $15.78 | 45,100 | — | — | — | — | — |
| 2024-08-12 | $16.15 | $16.19 | $15.63 | $15.64 | 54,300 | — | — | — | — | — |
| 2024-08-09 | $15.97 | $16.07 | $15.75 | $16.07 | 134,800 | — | — | — | — | — |
| 2024-08-08 | $15.76 | $16.05 | $15.60 | $15.97 | 53,900 | — | — | — | — | — |
| 2024-08-07 | $15.40 | $15.76 | $15.24 | $15.59 | 72,100 | — | — | — | — | — |
| 2024-08-06 | $15.00 | $15.47 | $14.95 | $15.16 | 103,100 | — | — | — | — | — |
| 2024-08-05 | $15.51 | $15.53 | $15.05 | $15.43 | 107,500 | — | — | — | — | — |
| 2024-08-02 | $16.15 | $16.33 | $15.92 | $16.04 | 87,200 | — | — | — | — | — |
| 2024-08-01 | $17.01 | $17.11 | $16.27 | $16.55 | 89,500 | — | — | — | — | — |
| 2024-07-31 | $16.86 | $17.21 | $16.79 | $16.96 | 76,500 | — | — | — | — | — |
| 2024-07-30 | $16.93 | $16.93 | $16.55 | $16.74 | 54,200 | — | — | — | — | — |
| 2024-07-29 | $16.94 | $16.94 | $16.69 | $16.81 | 55,700 | — | — | — | — | — |
| 2024-07-26 | $16.90 | $17.06 | $16.81 | $16.83 | 84,600 | — | — | — | — | — |
| 2024-07-25 | $16.36 | $16.87 | $16.36 | $16.69 | 85,300 | — | — | — | — | — |
| 2024-07-24 | $16.83 | $16.83 | $16.15 | $16.23 | 90,200 | — | — | — | — | — |
| 2024-07-23 | $16.87 | $16.90 | $16.50 | $16.81 | 75,000 | — | — | — | — | — |
| 2024-07-22 | $16.78 | $17.00 | $16.57 | $16.88 | 71,500 | — | — | — | — | — |
| 2024-07-19 | $16.66 | $16.77 | $16.36 | $16.70 | 61,700 | — | — | — | — | — |
| 2024-07-18 | $16.69 | $16.87 | $16.38 | $16.62 | 81,700 | — | — | — | — | — |
| 2024-07-17 | $16.85 | $17.00 | $16.76 | $16.80 | 119,300 | — | — | — | — | — |
| 2024-07-16 | $16.66 | $16.93 | $16.54 | $16.91 | 121,400 | — | — | — | — | — |
| 2024-07-15 | $16.49 | $16.70 | $16.43 | $16.47 | 102,500 | — | — | — | — | — |
| 2024-07-12 | $16.14 | $16.49 | $16.14 | $16.39 | 83,600 | — | — | — | — | — |
| 2024-07-11 | $15.66 | $16.14 | $15.64 | $16.04 | 98,400 | — | — | — | — | — |
| 2024-07-10 | $15.46 | $15.65 | $15.36 | $15.45 | 75,200 | — | — | — | — | — |
| 2024-07-09 | $15.21 | $15.48 | $15.13 | $15.35 | 71,600 | — | — | — | — | — |
| 2024-07-08 | $15.06 | $15.39 | $14.79 | $15.25 | 90,000 | — | — | — | — | — |
| 2024-07-05 | $15.19 | $15.21 | $14.85 | $15.00 | 85,200 | — | — | — | — | — |
| 2024-07-03 | $15.26 | $15.40 | $15.03 | $15.18 | 48,300 | — | — | — | — | — |
| 2024-07-02 | $14.97 | $15.40 | $14.97 | $15.18 | 107,800 | — | — | — | — | — |
| 2024-07-01 | $14.62 | $15.17 | $14.62 | $14.89 | 155,500 | — | — | — | — | — |
| 2024-06-28 | $14.49 | $14.70 | $14.17 | $14.62 | 919,500 | — | — | — | — | — |
| 2024-06-27 | $14.30 | $14.43 | $14.18 | $14.43 | 111,100 | — | — | — | — | — |
| 2024-06-26 | $14.32 | $14.58 | $14.26 | $14.33 | 103,700 | — | — | — | — | — |
| 2024-06-25 | $14.30 | $14.47 | $14.20 | $14.36 | 100,800 | — | — | — | — | — |
| 2024-06-24 | $14.19 | $14.38 | $14.00 | $14.30 | 76,700 | — | — | — | — | — |
| 2024-06-21 | $14.60 | $14.60 | $14.08 | $14.22 | 240,000 | — | — | — | — | — |
| 2024-06-20 | $14.14 | $14.59 | $14.11 | $14.52 | 157,100 | — | — | — | — | — |
| 2024-06-18 | $14.29 | $14.56 | $14.21 | $14.32 | 118,300 | — | — | — | — | — |
| 2024-06-17 | $14.17 | $14.44 | $14.10 | $14.29 | 103,400 | — | — | — | — | — |
| 2024-06-14 | $14.57 | $14.64 | $14.24 | $14.28 | 96,400 | — | — | — | — | — |
| 2024-06-13 | $14.71 | $14.77 | $14.47 | $14.67 | 79,600 | — | — | — | — | — |
| 2024-06-12 | $15.00 | $15.15 | $14.74 | $14.74 | 146,200 | — | — | — | — | — |
| 2024-06-11 | $14.70 | $14.86 | $14.57 | $14.66 | 101,100 | — | — | — | — | — |
| 2024-06-10 | $14.65 | $14.80 | $14.35 | $14.80 | 94,400 | — | — | — | — | — |
| 2024-06-07 | $15.08 | $15.15 | $14.67 | $14.75 | 98,600 | — | — | — | — | — |
| 2024-06-06 | $15.14 | $15.34 | $14.97 | $15.30 | 97,000 | — | — | — | — | — |
| 2024-06-05 | $15.23 | $15.32 | $15.06 | $15.14 | 84,600 | — | — | — | — | — |
| 2024-06-04 | $15.19 | $15.25 | $14.92 | $15.23 | 99,600 | — | — | — | — | — |
| 2024-06-03 | $15.29 | $15.35 | $15.10 | $15.31 | 92,100 | — | — | — | — | — |
| 2024-05-31 | $15.18 | $15.28 | $15.03 | $15.26 | 185,800 | — | — | — | — | — |
| 2024-05-30 | $14.63 | $15.08 | $14.63 | $15.08 | 114,400 | — | — | — | — | — |
| 2024-05-29 | $14.89 | $14.90 | $14.53 | $14.63 | 133,200 | — | — | — | — | — |
| 2024-05-28 | $15.55 | $15.60 | $14.89 | $14.96 | 177,200 | — | — | — | — | — |
| 2024-05-24 | $15.24 | $15.53 | $15.17 | $15.51 | 153,800 | — | — | — | — | — |
| 2024-05-23 | $15.26 | $15.26 | $15.00 | $15.15 | 81,100 | — | — | — | — | — |
| 2024-05-22 | $15.49 | $15.61 | $15.21 | $15.29 | 82,800 | — | — | — | — | — |
| 2024-05-21 | $15.35 | $15.61 | $15.29 | $15.47 | 80,900 | — | — | — | — | — |
| 2024-05-20 | $15.30 | $15.39 | $15.12 | $15.35 | 71,700 | — | — | — | — | — |
| 2024-05-17 | $15.54 | $15.61 | $15.27 | $15.31 | 58,000 | — | — | — | $0.07 | — |
| 2024-05-16 | $15.50 | $15.60 | $15.24 | $15.52 | 86,400 | — | — | — | — | — |
| 2024-05-15 | $15.60 | $15.66 | $15.40 | $15.45 | 73,600 | — | — | — | — | — |
| 2024-05-14 | $15.52 | $15.57 | $15.13 | $15.50 | 95,300 | — | — | — | — | — |
| 2024-05-13 | $15.26 | $15.40 | $15.10 | $15.37 | 130,300 | — | — | — | — | — |
| 2024-05-10 | $15.31 | $15.46 | $15.00 | $15.17 | 87,100 | — | — | — | — | — |
| 2024-05-09 | $14.70 | $15.36 | $14.66 | $15.33 | 118,100 | — | — | — | — | — |
| 2024-05-08 | $16.01 | $16.01 | $14.61 | $14.78 | 221,200 | — | — | — | — | — |
| 2024-05-07 | $15.70 | $16.08 | $15.64 | $15.89 | 100,400 | — | — | — | — | — |
| 2024-05-06 | $15.83 | $16.02 | $15.71 | $15.71 | 79,400 | — | — | — | — | — |
| 2024-05-03 | $15.94 | $16.11 | $15.74 | $15.83 | 80,100 | — | — | — | — | — |
| 2024-05-02 | $15.86 | $15.86 | $15.48 | $15.74 | 118,400 | — | — | — | — | — |
| 2024-05-01 | $15.35 | $15.93 | $15.31 | $15.71 | 92,800 | — | — | — | — | — |
| 2024-04-30 | $15.91 | $15.91 | $15.27 | $15.29 | 119,900 | — | — | — | — | — |
| 2024-04-29 | $15.54 | $16.11 | $15.54 | $16.05 | 103,300 | — | — | — | — | — |
| 2024-04-26 | $15.81 | $15.81 | $15.41 | $15.51 | 63,000 | — | — | — | — | — |
| 2024-04-25 | $15.77 | $15.91 | $15.51 | $15.70 | 83,700 | — | — | — | — | — |
| 2024-04-24 | $16.00 | $16.25 | $15.83 | $15.84 | 122,900 | — | — | — | — | — |
| 2024-04-23 | $16.08 | $16.48 | $16.08 | $16.16 | 92,200 | — | — | — | — | — |
| 2024-04-22 | $15.90 | $16.15 | $15.76 | $16.10 | 101,200 | — | — | — | — | — |
| 2024-04-19 | $15.31 | $15.91 | $15.31 | $15.90 | 131,800 | — | — | — | — | — |
| 2024-04-18 | $15.35 | $15.51 | $15.25 | $15.37 | 112,500 | — | — | — | — | — |
| 2024-04-17 | $15.49 | $15.74 | $15.28 | $15.33 | 112,200 | — | — | — | — | — |
| 2024-04-16 | $15.20 | $15.37 | $15.08 | $15.36 | 99,300 | — | — | — | — | — |
| 2024-04-15 | $15.34 | $15.41 | $15.12 | $15.24 | 130,500 | — | — | — | — | — |
| 2024-04-12 | $15.37 | $15.47 | $15.16 | $15.34 | 97,700 | — | — | — | — | — |
| 2024-04-11 | $15.12 | $15.37 | $14.94 | $15.29 | 153,900 | — | — | — | — | — |
| 2024-04-10 | $14.84 | $15.29 | $14.73 | $15.03 | 233,200 | — | — | — | — | — |
| 2024-04-09 | $15.63 | $15.63 | $15.02 | $15.03 | 125,600 | — | — | — | — | — |
| 2024-04-08 | $15.56 | $15.78 | $15.51 | $15.57 | 104,400 | — | — | — | — | — |
| 2024-04-05 | $15.43 | $15.56 | $15.28 | $15.46 | 98,900 | — | — | — | — | — |
| 2024-04-04 | $15.66 | $15.82 | $15.42 | $15.42 | 173,200 | — | — | — | — | — |
| 2024-04-03 | $15.55 | $15.83 | $15.50 | $15.51 | 132,100 | — | — | — | — | — |
| 2024-04-02 | $15.60 | $15.95 | $15.55 | $15.65 | 178,700 | — | — | — | — | — |
| 2024-04-01 | $15.10 | $16.00 | $14.78 | $15.80 | 251,700 | — | — | — | — | — |
| 2024-03-28 | $14.89 | $15.08 | $14.66 | $15.08 | 624,900 | — | — | — | — | — |
| 2024-03-27 | $14.86 | $15.06 | $14.77 | $14.92 | 136,800 | — | — | — | — | — |
| 2024-03-26 | $14.93 | $14.94 | $14.60 | $14.74 | 167,200 | — | — | — | — | — |
| 2024-03-25 | $15.05 | $15.22 | $14.75 | $14.85 | 159,200 | — | — | — | — | — |
| 2024-03-22 | $15.68 | $15.90 | $14.52 | $15.05 | 321,800 | — | — | — | — | — |
| 2024-03-21 | $16.76 | $16.81 | $16.10 | $16.11 | 149,100 | — | — | — | — | — |
| 2024-03-20 | $16.59 | $16.76 | $16.23 | $16.56 | 205,900 | — | — | — | — | — |
| 2024-03-19 | $16.10 | $16.63 | $16.03 | $16.58 | 212,800 | — | — | — | — | — |
| 2024-03-18 | $16.27 | $16.96 | $16.00 | $16.53 | 227,100 | — | — | — | — | — |
| 2024-03-15 | $16.02 | $16.59 | $16.02 | $16.37 | 289,400 | — | — | — | — | — |
| 2024-03-14 | $16.05 | $16.35 | $15.87 | $16.09 | 172,600 | — | — | — | — | — |
| 2024-03-13 | $16.01 | $16.33 | $15.87 | $15.99 | 174,200 | — | — | — | — | — |
| 2024-03-12 | $17.13 | $17.25 | $15.65 | $15.90 | 237,800 | — | — | — | — | — |
| 2024-03-11 | $19.57 | $19.64 | $16.18 | $17.15 | 371,100 | — | — | — | — | — |
| 2024-03-08 | $19.12 | $19.35 | $18.91 | $18.93 | 150,200 | — | — | — | — | — |
| 2024-03-07 | $18.79 | $19.41 | $18.64 | $18.74 | 114,500 | — | — | — | — | — |
| 2024-03-06 | $18.35 | $18.85 | $18.26 | $18.82 | 102,500 | — | — | — | — | — |
| 2024-03-05 | $18.42 | $18.61 | $18.14 | $18.22 | 108,800 | — | — | — | — | — |
| 2024-03-04 | $18.33 | $18.67 | $18.20 | $18.45 | 86,400 | — | — | — | — | — |
| 2024-03-01 | $18.28 | $18.52 | $18.10 | $18.36 | 107,900 | — | — | — | — | — |
| 2024-02-29 | $18.24 | $18.50 | $18.06 | $18.24 | 111,000 | — | — | — | — | — |
| 2024-02-28 | $17.89 | $18.09 | $17.72 | $18.01 | 78,700 | — | — | — | — | — |
| 2024-02-27 | $17.91 | $18.27 | $17.90 | $17.94 | 93,300 | — | — | — | — | — |
| 2024-02-26 | $17.60 | $18.00 | $17.52 | $17.89 | 101,100 | — | — | — | — | — |
| 2024-02-23 | $17.49 | $17.77 | $17.12 | $17.69 | 112,000 | — | — | — | — | — |
| 2024-02-22 | $17.96 | $18.05 | $17.56 | $17.59 | 131,300 | — | — | — | — | — |
| 2024-02-21 | $17.75 | $18.00 | $17.65 | $17.96 | 104,800 | — | — | — | — | — |
| 2024-02-20 | $17.99 | $18.26 | $17.58 | $17.78 | 184,900 | — | — | — | — | — |
| 2024-02-16 | $18.66 | $18.70 | $18.02 | $18.31 | 157,900 | — | — | — | $0.07 | — |
| 2024-02-15 | $18.74 | $19.07 | $18.64 | $18.74 | 133,600 | — | — | — | — | — |
| 2024-02-14 | $18.59 | $18.65 | $18.17 | $18.61 | 101,600 | — | — | — | — | — |
| 2024-02-13 | $18.46 | $18.60 | $18.09 | $18.24 | 136,300 | — | — | — | — | — |
| 2024-02-12 | $18.50 | $18.97 | $18.50 | $18.79 | 120,400 | — | — | — | — | — |
| 2024-02-09 | $18.85 | $18.90 | $18.31 | $18.49 | 123,700 | — | — | — | — | — |
| 2024-02-08 | $18.68 | $19.02 | $18.66 | $18.89 | 72,000 | — | — | — | — | — |
| 2024-02-07 | $18.56 | $18.76 | $18.23 | $18.68 | 116,200 | — | — | — | — | — |
| 2024-02-06 | $18.54 | $18.62 | $18.23 | $18.43 | 119,400 | — | — | — | — | — |
| 2024-02-05 | $18.86 | $18.86 | $18.28 | $18.49 | 103,400 | — | — | — | — | — |
| 2024-02-02 | $19.15 | $19.72 | $19.03 | $19.04 | 172,400 | — | — | — | — | — |
| 2024-02-01 | $18.56 | $19.28 | $18.50 | $19.25 | 133,400 | — | — | — | — | — |
| 2024-01-31 | $19.31 | $19.45 | $18.60 | $18.61 | 136,500 | — | — | — | — | — |
| 2024-01-30 | $19.68 | $19.68 | $18.98 | $19.28 | 104,100 | — | — | — | — | — |
| 2024-01-29 | $19.55 | $19.80 | $19.28 | $19.71 | 111,100 | — | — | — | — | — |
| 2024-01-26 | $20.04 | $20.16 | $19.27 | $19.47 | 134,300 | — | — | — | — | — |
| 2024-01-25 | $19.55 | $19.98 | $19.42 | $19.94 | 140,100 | — | — | — | — | — |
| 2024-01-24 | $19.97 | $20.25 | $19.33 | $19.34 | 154,600 | — | — | — | — | — |
| 2024-01-23 | $20.10 | $20.33 | $19.65 | $19.65 | 132,100 | — | — | — | — | — |
| 2024-01-22 | $19.44 | $20.34 | $19.35 | $20.25 | 207,000 | — | — | — | — | — |
| 2024-01-19 | $20.14 | $20.15 | $19.25 | $19.49 | 181,500 | — | — | — | — | — |
| 2024-01-18 | $20.07 | $20.16 | $19.54 | $20.14 | 207,000 | — | — | — | — | — |
| 2024-01-17 | $20.53 | $20.77 | $19.87 | $20.05 | 223,700 | — | — | — | — | — |
| 2024-01-16 | $21.80 | $21.85 | $20.74 | $20.79 | 365,900 | — | — | — | — | — |
| 2024-01-12 | $23.19 | $23.24 | $21.74 | $21.92 | 322,500 | — | — | — | — | — |
| 2024-01-11 | $23.62 | $23.90 | $23.20 | $23.29 | 270,600 | — | — | — | — | — |
| 2024-01-10 | $25.10 | $25.10 | $22.77 | $23.72 | 534,600 | — | — | — | — | — |
| 2024-01-09 | $26.99 | $26.99 | $25.21 | $25.60 | 291,200 | — | — | — | — | — |
| 2024-01-08 | $27.07 | $27.69 | $26.81 | $27.30 | 207,200 | — | — | — | — | — |
| 2024-01-05 | $29.14 | $29.18 | $26.79 | $27.01 | 309,600 | — | — | — | — | — |
| 2024-01-04 | $28.25 | $29.56 | $28.25 | $29.21 | 172,000 | — | — | — | — | — |
| 2024-01-03 | $28.43 | $28.69 | $27.83 | $28.14 | 180,100 | — | — | — | — | — |
| 2024-01-02 | $28.15 | $28.46 | $27.52 | $28.42 | 215,700 | — | — | — | — | — |
| 2023-12-29 | $28.96 | $29.04 | $27.84 | $28.13 | 246,400 | — | — | — | — | — |
| 2023-12-28 | $29.83 | $30.25 | $28.83 | $28.87 | 183,100 | — | — | — | — | — |
| 2023-12-27 | $30.80 | $30.90 | $29.68 | $29.81 | 181,200 | — | — | — | — | — |
| 2023-12-26 | $29.62 | $30.64 | $29.45 | $30.61 | 154,300 | — | — | — | — | — |
| 2023-12-22 | $29.13 | $30.15 | $28.86 | $29.50 | 202,700 | — | — | — | — | — |
| 2023-12-21 | $28.00 | $28.89 | $28.00 | $28.80 | 166,400 | — | — | — | — | — |
| 2023-12-20 | $29.01 | $29.17 | $27.84 | $27.90 | 180,900 | — | — | — | — | — |
| 2023-12-19 | $28.65 | $29.03 | $28.20 | $28.95 | 221,000 | — | — | — | — | — |
| 2023-12-18 | $27.49 | $28.72 | $27.35 | $28.58 | 204,800 | — | — | — | — | — |
| 2023-12-15 | $27.60 | $28.55 | $27.14 | $27.44 | 347,700 | — | — | — | — | — |
| 2023-12-14 | $27.36 | $27.62 | $26.63 | $27.59 | 248,900 | — | — | — | — | — |
| 2023-12-13 | $27.79 | $27.85 | $27.10 | $27.19 | 277,400 | — | — | — | — | — |
| 2023-12-12 | $27.57 | $27.80 | $26.01 | $27.58 | 262,500 | — | — | — | — | — |
| 2023-12-11 | $26.67 | $27.33 | $26.41 | $27.32 | 194,800 | — | — | — | — | — |
| 2023-12-08 | $26.09 | $26.95 | $25.84 | $26.51 | 262,300 | — | — | — | — | — |
| 2023-12-07 | $25.20 | $26.08 | $25.12 | $25.84 | 262,500 | — | — | — | — | — |
| 2023-12-06 | $23.78 | $25.21 | $23.35 | $25.18 | 249,200 | — | — | — | — | — |
| 2023-12-05 | $23.76 | $23.79 | $23.32 | $23.77 | 206,300 | — | — | — | — | — |
| 2023-12-04 | $23.31 | $24.02 | $23.30 | $23.70 | 179,700 | — | — | — | — | — |
| 2023-12-01 | $24.02 | $24.33 | $23.43 | $23.64 | 185,100 | — | — | — | — | — |
| 2023-11-30 | $24.24 | $24.68 | $23.16 | $24.25 | 527,800 | — | — | — | — | — |
| 2023-11-29 | $24.47 | $24.89 | $24.02 | $24.11 | 160,300 | — | — | — | — | — |
| 2023-11-28 | $25.62 | $26.29 | $24.36 | $24.47 | 195,700 | — | — | — | — | — |
| 2023-11-27 | $25.55 | $25.72 | $25.09 | $25.62 | 171,100 | — | — | — | — | — |
| 2023-11-24 | $25.75 | $25.95 | $25.26 | $25.33 | 80,000 | — | — | — | — | — |
| 2023-11-22 | $25.09 | $25.85 | $24.79 | $25.61 | 174,100 | — | — | — | — | — |
| 2023-11-21 | $24.58 | $25.11 | $24.38 | $25.01 | 183,400 | — | — | — | — | — |
| 2023-11-20 | $25.58 | $25.85 | $23.83 | $24.60 | 430,000 | — | — | — | — | — |
| 2023-11-17 | $25.55 | $26.26 | $25.31 | $25.35 | 219,300 | — | — | — | — | — |
| 2023-11-16 | $24.94 | $25.61 | $24.88 | $25.46 | 237,300 | — | — | — | — | — |
| 2023-11-15 | $25.75 | $26.08 | $24.75 | $24.78 | 231,200 | — | — | — | — | — |
| 2023-11-14 | $24.14 | $25.54 | $24.07 | $25.53 | 258,700 | — | — | — | — | — |
| 2023-11-13 | $24.27 | $24.68 | $23.25 | $23.87 | 192,100 | — | — | — | — | — |
| 2023-11-10 | $24.40 | $24.90 | $23.75 | $24.26 | 311,400 | — | — | — | $0.07 | — |
| 2023-11-09 | $23.07 | $24.44 | $22.80 | $24.41 | 302,300 | — | — | — | — | — |
| 2023-11-08 | $21.39 | $23.13 | $21.23 | $22.96 | 240,600 | — | — | — | — | — |
| 2023-11-07 | $22.76 | $22.85 | $20.04 | $21.39 | 270,800 | — | — | — | — | — |
| 2023-11-06 | $21.00 | $23.75 | $20.87 | $23.03 | 490,600 | — | — | — | — | — |
| 2023-11-03 | $20.46 | $20.97 | $20.26 | $20.29 | 191,500 | — | — | — | — | — |
| 2023-11-02 | $20.50 | $20.51 | $20.10 | $20.11 | 184,200 | — | — | — | — | — |
| 2023-11-01 | $19.91 | $20.32 | $19.77 | $20.12 | 114,900 | — | — | — | — | — |
| 2023-10-31 | $20.09 | $20.33 | $19.56 | $19.84 | 164,600 | — | — | — | — | — |
| 2023-10-30 | $19.42 | $20.08 | $19.41 | $20.08 | 218,000 | — | — | — | — | — |
| 2023-10-27 | $19.48 | $19.50 | $19.02 | $19.18 | 109,500 | — | — | — | — | — |
| 2023-10-26 | $19.48 | $19.68 | $19.32 | $19.46 | 107,200 | — | — | — | — | — |
| 2023-10-25 | $19.39 | $19.53 | $19.04 | $19.42 | 184,700 | — | — | — | — | — |
| 2023-10-24 | $19.10 | $19.59 | $18.90 | $19.37 | 171,900 | — | — | — | — | — |
| 2023-10-23 | $18.70 | $19.27 | $18.22 | $18.95 | 134,700 | — | — | — | — | — |
| 2023-10-20 | $19.21 | $19.32 | $18.55 | $18.84 | 148,800 | — | — | — | — | — |
| 2023-10-19 | $19.49 | $19.71 | $19.07 | $19.20 | 142,200 | — | — | — | — | — |
| 2023-10-18 | $19.93 | $20.34 | $19.57 | $19.63 | 147,600 | — | — | — | — | — |
| 2023-10-17 | $19.77 | $20.40 | $19.65 | $20.02 | 181,700 | — | — | — | — | — |
| 2023-10-16 | $19.19 | $19.90 | $18.91 | $19.87 | 148,500 | — | — | — | — | — |
| 2023-10-13 | $18.72 | $19.12 | $18.60 | $18.91 | 135,100 | — | — | — | — | — |
| 2023-10-12 | $18.36 | $18.90 | $18.28 | $18.57 | 132,500 | — | — | — | — | — |
| 2023-10-11 | $17.56 | $18.25 | $17.56 | $18.24 | 129,400 | — | — | — | — | — |
| 2023-10-10 | $16.74 | $17.66 | $16.74 | $17.49 | 160,600 | — | — | — | — | — |
| 2023-10-09 | $16.06 | $16.61 | $16.05 | $16.57 | 100,400 | — | — | — | — | — |
| 2023-10-06 | $15.68 | $16.04 | $15.61 | $16.03 | 44,700 | — | — | — | — | — |
| 2023-10-05 | $15.38 | $15.80 | $15.19 | $15.70 | 82,300 | — | — | — | — | — |
| 2023-10-04 | $15.06 | $15.35 | $14.85 | $15.35 | 77,600 | — | — | — | — | — |
| 2023-10-03 | $14.53 | $15.23 | $14.53 | $15.11 | 107,300 | — | — | — | — | — |
| 2023-10-02 | $14.70 | $14.70 | $14.21 | $14.58 | 93,000 | — | — | — | — | — |
| 2023-09-29 | $14.85 | $14.89 | $14.56 | $14.73 | 72,400 | — | — | — | — | — |
| 2023-09-28 | $14.91 | $15.00 | $14.64 | $14.81 | 61,000 | — | — | — | — | — |
| 2023-09-27 | $15.30 | $15.49 | $14.80 | $14.90 | 72,000 | — | — | — | — | — |
| 2023-09-26 | $14.96 | $15.30 | $14.96 | $15.30 | 43,600 | — | — | — | — | — |
| 2023-09-25 | $14.86 | $15.10 | $14.71 | $15.00 | 59,500 | — | — | — | — | — |
| 2023-09-22 | $15.20 | $15.35 | $14.86 | $15.03 | 67,600 | — | — | — | — | — |
| 2023-09-21 | $14.93 | $15.31 | $14.84 | $15.19 | 71,100 | — | — | — | — | — |
| 2023-09-20 | $15.00 | $15.30 | $14.91 | $14.93 | 81,400 | — | — | — | — | — |
| 2023-09-19 | $14.66 | $15.07 | $14.57 | $14.91 | 99,200 | — | — | — | — | — |
| 2023-09-18 | $15.05 | $15.12 | $14.55 | $14.64 | 101,700 | — | — | — | — | — |
| 2023-09-15 | $14.78 | $15.41 | $14.67 | $15.31 | 225,400 | — | — | — | — | — |
| 2023-09-14 | $14.52 | $14.83 | $14.44 | $14.82 | 71,400 | — | — | — | — | — |
| 2023-09-13 | $14.55 | $14.72 | $14.37 | $14.48 | 81,300 | — | — | — | — | — |
| 2023-09-12 | $14.59 | $14.74 | $14.47 | $14.51 | 60,000 | — | — | — | — | — |
| 2023-09-11 | $14.68 | $14.73 | $14.51 | $14.64 | 52,900 | — | — | — | — | — |
| 2023-09-08 | $14.82 | $14.89 | $14.52 | $14.69 | 78,300 | — | — | — | — | — |
| 2023-09-07 | $15.05 | $15.11 | $14.89 | $14.94 | 84,100 | — | — | — | — | — |
| 2023-09-06 | $15.02 | $15.16 | $14.88 | $14.99 | 49,100 | — | — | — | — | — |
| 2023-09-05 | $15.34 | $15.65 | $14.76 | $14.98 | 92,200 | — | — | — | — | — |
| 2023-09-01 | $15.35 | $15.55 | $15.21 | $15.34 | 95,500 | — | — | — | — | — |
| 2023-08-31 | $15.98 | $15.98 | $15.26 | $15.31 | 92,300 | — | — | — | — | — |
| 2023-08-30 | $15.98 | $16.13 | $15.80 | $15.82 | 94,300 | — | — | — | — | — |
| 2023-08-29 | $15.44 | $15.97 | $15.12 | $15.97 | 106,400 | — | — | — | — | — |
| 2023-08-28 | $15.45 | $15.67 | $15.42 | $15.53 | 46,700 | — | — | — | — | — |
| 2023-08-25 | $15.22 | $15.50 | $15.10 | $15.39 | 60,200 | — | — | — | — | — |
| 2023-08-24 | $15.52 | $15.69 | $15.09 | $15.17 | 80,500 | — | — | — | — | — |
| 2023-08-23 | $15.41 | $15.64 | $15.33 | $15.58 | 99,600 | — | — | — | — | — |
| 2023-08-22 | $15.29 | $15.47 | $15.08 | $15.33 | 106,300 | — | — | — | — | — |
| 2023-08-21 | $15.62 | $15.74 | $15.34 | $15.40 | 67,100 | — | — | — | — | — |
| 2023-08-18 | $15.13 | $15.68 | $14.86 | $15.50 | 147,700 | — | — | — | — | — |
| 2023-08-17 | $15.54 | $15.55 | $14.96 | $15.20 | 96,200 | — | — | — | — | — |
| 2023-08-16 | $15.23 | $15.70 | $15.19 | $15.55 | 86,100 | — | — | — | — | — |
| 2023-08-15 | $15.37 | $15.57 | $15.08 | $15.23 | 58,200 | — | — | — | — | — |
| 2023-08-14 | $15.29 | $15.59 | $15.13 | $15.45 | 78,800 | — | — | — | — | — |
| 2023-08-11 | $14.99 | $15.59 | $14.92 | $15.37 | 71,400 | — | — | — | $0.07 | — |
| 2023-08-10 | $15.08 | $15.25 | $14.82 | $15.05 | 89,800 | — | — | — | — | — |
| 2023-08-09 | $14.97 | $15.69 | $14.93 | $15.10 | 157,600 | — | — | — | — | — |
| 2023-08-08 | $14.65 | $15.14 | $14.35 | $14.88 | 119,300 | — | — | — | — | — |
| 2023-08-07 | $14.13 | $14.90 | $13.87 | $14.58 | 129,200 | — | — | — | — | — |
| 2023-08-04 | $13.66 | $13.91 | $13.58 | $13.67 | 61,300 | — | — | — | — | — |
| 2023-08-03 | $13.41 | $13.76 | $13.32 | $13.64 | 87,500 | — | — | — | — | — |
| 2023-08-02 | $13.22 | $13.53 | $13.07 | $13.48 | 92,200 | — | — | — | — | — |
| 2023-08-01 | $13.37 | $13.50 | $13.19 | $13.41 | 69,300 | — | — | — | — | — |
| 2023-07-31 | $13.35 | $13.57 | $13.26 | $13.41 | 70,300 | — | — | — | — | — |
| 2023-07-28 | $13.37 | $13.39 | $13.21 | $13.37 | 70,800 | — | — | — | — | — |
| 2023-07-27 | $13.65 | $13.65 | $13.13 | $13.20 | 70,400 | — | — | — | — | — |
| 2023-07-26 | $13.77 | $13.99 | $13.58 | $13.64 | 71,700 | — | — | — | — | — |
| 2023-07-25 | $13.83 | $14.05 | $13.62 | $13.77 | 77,700 | — | — | — | — | — |
| 2023-07-24 | $13.63 | $13.96 | $13.55 | $13.83 | 73,400 | — | — | — | — | — |
| 2023-07-21 | $13.85 | $13.96 | $13.57 | $13.60 | 85,200 | — | — | — | — | — |
| 2023-07-20 | $13.65 | $13.83 | $13.62 | $13.74 | 72,200 | — | — | — | — | — |
| 2023-07-19 | $13.99 | $14.12 | $13.55 | $13.63 | 93,900 | — | — | — | — | — |
| 2023-07-18 | $13.70 | $13.96 | $13.70 | $13.92 | 79,000 | — | — | — | — | — |
| 2023-07-17 | $13.31 | $13.84 | $13.31 | $13.70 | 98,700 | — | — | — | — | — |
| 2023-07-14 | $13.23 | $13.47 | $12.96 | $13.36 | 102,300 | — | — | — | — | — |
| 2023-07-13 | $13.32 | $13.46 | $13.19 | $13.28 | 93,900 | — | — | — | — | — |
| 2023-07-12 | $13.33 | $13.49 | $13.23 | $13.29 | 96,900 | — | — | — | — | — |
| 2023-07-11 | $13.56 | $13.56 | $12.95 | $13.20 | 175,700 | — | — | — | — | — |
| 2023-07-10 | $13.46 | $13.76 | $13.34 | $13.56 | 126,000 | — | — | — | — | — |
| 2023-07-07 | $13.46 | $13.78 | $13.44 | $13.57 | 197,800 | — | — | — | — | — |
| 2023-07-06 | $13.76 | $13.76 | $13.38 | $13.49 | 121,800 | — | — | — | — | — |
| 2023-07-05 | $13.98 | $14.11 | $13.74 | $13.87 | 131,700 | — | — | — | — | — |
| 2023-07-03 | $13.83 | $14.18 | $13.83 | $14.02 | 96,000 | — | — | — | — | — |
| 2023-06-30 | $14.13 | $14.43 | $14.10 | $14.14 | 354,900 | — | — | — | — | — |
| 2023-06-29 | $13.78 | $14.11 | $13.78 | $14.03 | 114,300 | — | — | — | — | — |
| 2023-06-28 | $13.55 | $13.86 | $13.32 | $13.78 | 145,800 | — | — | — | — | — |
| 2023-06-27 | $13.26 | $13.82 | $13.26 | $13.59 | 128,700 | — | — | — | — | — |
| 2023-06-26 | $13.10 | $13.80 | $13.07 | $13.37 | 190,200 | — | — | — | — | — |
| 2023-06-23 | $14.06 | $14.27 | $13.04 | $13.15 | 2,783,900 | — | — | — | — | — |
| 2023-06-22 | $14.41 | $14.60 | $14.12 | $14.23 | 131,700 | — | — | — | — | — |
| 2023-06-21 | $14.21 | $14.55 | $14.10 | $14.33 | 126,400 | — | — | — | — | — |
| 2023-06-20 | $13.85 | $14.49 | $13.80 | $14.09 | 160,100 | — | — | — | — | — |
| 2023-06-16 | $13.95 | $14.13 | $13.62 | $13.85 | 204,100 | — | — | — | — | — |
| 2023-06-15 | $14.07 | $14.23 | $13.69 | $14.02 | 97,600 | — | — | — | — | — |
| 2023-06-14 | $14.00 | $14.32 | $13.90 | $14.07 | 92,600 | — | — | — | — | — |
| 2023-06-13 | $14.12 | $14.36 | $14.01 | $14.03 | 105,200 | — | — | — | — | — |
| 2023-06-12 | $14.15 | $14.35 | $14.02 | $14.06 | 101,800 | — | — | — | — | — |
| 2023-06-09 | $14.19 | $14.35 | $14.04 | $14.20 | 84,500 | — | — | — | — | — |
| 2023-06-08 | $14.33 | $14.40 | $14.01 | $14.25 | 113,900 | — | — | — | — | — |
| 2023-06-07 | $14.01 | $14.40 | $13.90 | $14.21 | 140,400 | — | — | — | — | — |
| 2023-06-06 | $13.31 | $14.10 | $13.31 | $13.99 | 145,400 | — | — | — | — | — |
| 2023-06-05 | $14.22 | $14.26 | $13.38 | $13.49 | 158,900 | — | — | — | — | — |
| 2023-06-02 | $14.57 | $14.58 | $14.15 | $14.20 | 147,700 | — | — | — | — | — |
| 2023-06-01 | $14.00 | $14.77 | $14.00 | $14.24 | 151,300 | — | — | — | — | — |
| 2023-05-31 | $14.17 | $14.33 | $13.74 | $14.09 | 147,100 | — | — | — | — | — |
| 2023-05-30 | $15.54 | $15.54 | $14.12 | $14.17 | 118,000 | — | — | — | — | — |
| 2023-05-26 | $15.20 | $15.66 | $15.06 | $15.59 | 188,200 | — | — | — | — | — |
| 2023-05-25 | $15.20 | $15.22 | $14.90 | $14.94 | 118,500 | — | — | — | — | — |
| 2023-05-24 | $14.97 | $15.22 | $14.92 | $15.08 | 127,100 | — | — | — | — | — |
| 2023-05-23 | $14.64 | $15.24 | $14.64 | $14.97 | 110,200 | — | — | — | — | — |
| 2023-05-22 | $15.63 | $15.86 | $14.64 | $14.65 | 219,300 | — | — | — | — | — |
| 2023-05-19 | $15.31 | $16.02 | $15.20 | $15.55 | 255,600 | — | — | — | — | — |
| 2023-05-18 | $15.01 | $15.31 | $14.98 | $15.12 | 108,700 | — | — | — | $0.07 | — |
| 2023-05-17 | $15.52 | $15.66 | $14.87 | $15.14 | 153,000 | — | — | — | — | — |
| 2023-05-16 | $16.14 | $16.86 | $15.43 | $15.53 | 139,400 | — | — | — | — | — |
| 2023-05-15 | $15.95 | $16.16 | $15.65 | $16.16 | 124,500 | — | — | — | — | — |
| 2023-05-12 | $15.55 | $15.97 | $15.49 | $15.89 | 127,800 | — | — | — | — | — |
| 2023-05-11 | $14.64 | $15.46 | $14.64 | $15.38 | 168,600 | — | — | — | — | — |
| 2023-05-10 | $14.26 | $14.44 | $13.81 | $14.36 | 108,400 | — | — | — | — | — |
| 2023-05-09 | $14.11 | $14.31 | $13.68 | $14.17 | 99,000 | — | — | — | — | — |
| 2023-05-08 | $15.09 | $15.19 | $13.09 | $14.11 | 207,200 | — | — | — | — | — |
| 2023-05-05 | $14.58 | $15.39 | $14.58 | $15.34 | 91,800 | — | — | — | — | — |
| 2023-05-04 | $15.16 | $15.17 | $14.43 | $14.52 | 111,700 | — | — | — | — | — |
| 2023-05-03 | $15.67 | $15.67 | $14.94 | $15.28 | 115,600 | — | — | — | — | — |
| 2023-05-02 | $15.78 | $15.95 | $15.43 | $15.56 | 91,400 | — | — | — | — | — |
| 2023-05-01 | $15.56 | $15.98 | $15.51 | $15.87 | 97,700 | — | — | — | — | — |
| 2023-04-28 | $15.38 | $15.76 | $15.24 | $15.57 | 74,900 | — | — | — | — | — |
| 2023-04-27 | $15.71 | $15.87 | $15.19 | $15.41 | 78,700 | — | — | — | — | — |
| 2023-04-26 | $15.23 | $15.65 | $15.03 | $15.54 | 84,700 | — | — | — | — | — |
| 2023-04-25 | $15.76 | $15.92 | $15.30 | $15.38 | 94,300 | — | — | — | — | — |
| 2023-04-24 | $15.64 | $15.93 | $15.40 | $15.91 | 113,000 | — | — | — | — | — |
| 2023-04-21 | $15.80 | $15.93 | $15.61 | $15.75 | 75,200 | — | — | — | — | — |
| 2023-04-20 | $15.80 | $15.87 | $15.63 | $15.78 | 56,400 | — | — | — | — | — |
| 2023-04-19 | $15.95 | $15.96 | $15.76 | $15.83 | 66,500 | — | — | — | — | — |
| 2023-04-18 | $16.00 | $16.34 | $15.62 | $15.77 | 79,700 | — | — | — | — | — |
| 2023-04-17 | $16.20 | $16.35 | $15.82 | $16.00 | 105,800 | — | — | — | — | — |
| 2023-04-14 | $15.56 | $16.12 | $15.41 | $16.08 | 98,000 | — | — | — | — | — |
| 2023-04-13 | $16.27 | $16.61 | $15.38 | $15.65 | 128,100 | — | — | — | — | — |
| 2023-04-12 | $15.94 | $16.46 | $15.71 | $16.23 | 153,900 | — | — | — | — | — |
| 2023-04-11 | $15.55 | $15.93 | $14.83 | $15.80 | 204,600 | — | — | — | — | — |
| 2023-04-10 | $14.69 | $15.84 | $14.68 | $15.55 | 240,300 | — | — | — | — | — |
| 2023-04-06 | $14.24 | $14.76 | $14.03 | $14.55 | 87,600 | — | — | — | — | — |
| 2023-04-05 | $14.39 | $14.72 | $13.64 | $14.10 | 140,400 | — | — | — | — | — |
| 2023-04-04 | $14.35 | $14.86 | $14.24 | $14.40 | 139,200 | — | — | — | — | — |
| 2023-04-03 | $13.85 | $14.45 | $13.65 | $14.31 | 157,100 | — | — | — | — | — |
| 2023-03-31 | $13.70 | $13.83 | $13.55 | $13.82 | 101,000 | — | — | — | — | — |
| 2023-03-30 | $13.55 | $13.84 | $13.48 | $13.63 | 84,600 | — | — | — | — | — |
| 2023-03-29 | $13.36 | $13.93 | $13.30 | $13.40 | 143,000 | — | — | — | — | — |
| 2023-03-28 | $12.85 | $13.27 | $12.81 | $13.20 | 178,800 | — | — | — | — | — |
| 2023-03-27 | $12.20 | $13.11 | $12.14 | $12.85 | 249,900 | — | — | — | — | — |
| 2023-03-24 | $10.76 | $11.80 | $10.67 | $11.65 | 222,900 | — | — | — | — | — |
| 2023-03-23 | $10.76 | $11.08 | $10.75 | $10.86 | 62,000 | — | — | — | — | — |
| 2023-03-22 | $10.80 | $11.12 | $10.73 | $10.76 | 80,000 | — | — | — | — | — |
| 2023-03-21 | $11.15 | $11.17 | $10.57 | $10.83 | 155,800 | — | — | — | — | — |
| 2023-03-20 | $10.69 | $11.21 | $10.68 | $10.96 | 93,400 | — | — | — | — | — |
| 2023-03-17 | $10.37 | $10.73 | $10.37 | $10.65 | 118,500 | — | — | — | — | — |
| 2023-03-16 | $9.96 | $10.74 | $9.91 | $10.66 | 102,300 | — | — | — | — | — |
| 2023-03-15 | $9.48 | $10.20 | $9.38 | $10.04 | 138,000 | — | — | — | — | — |
| 2023-03-14 | $9.12 | $10.29 | $9.12 | $9.64 | 290,900 | — | — | — | — | — |
| 2023-03-13 | $12.03 | $12.03 | $8.28 | $8.96 | 425,100 | — | — | — | — | — |
| 2023-03-10 | $11.79 | $11.92 | $11.43 | $11.67 | 81,700 | — | — | — | — | — |
| 2023-03-09 | $11.61 | $12.14 | $11.52 | $11.82 | 87,400 | — | — | — | — | — |
| 2023-03-08 | $11.73 | $11.74 | $11.39 | $11.61 | 54,800 | — | — | — | — | — |
| 2023-03-07 | $11.60 | $11.76 | $11.42 | $11.71 | 38,000 | — | — | — | — | — |
| 2023-03-06 | $11.85 | $11.87 | $11.36 | $11.57 | 78,200 | — | — | — | — | — |
| 2023-03-03 | $12.01 | $12.01 | $11.70 | $11.87 | 39,800 | — | — | — | — | — |
| 2023-03-02 | $11.64 | $12.10 | $11.64 | $11.98 | 64,400 | — | — | — | — | — |
| 2023-03-01 | $11.40 | $11.87 | $11.33 | $11.74 | 83,800 | — | — | — | — | — |
| 2023-02-28 | $11.71 | $11.81 | $11.42 | $11.42 | 54,500 | — | — | — | — | — |
| 2023-02-27 | $11.90 | $12.06 | $11.62 | $11.75 | 51,600 | — | — | — | — | — |
| 2023-02-24 | $11.96 | $12.10 | $11.80 | $11.84 | 55,300 | — | — | — | — | — |
| 2023-02-23 | $11.90 | $12.23 | $11.88 | $12.01 | 58,700 | — | — | — | — | — |
| 2023-02-22 | $12.42 | $12.55 | $11.78 | $11.87 | 83,000 | — | — | — | — | — |
| 2023-02-21 | $12.64 | $12.91 | $12.40 | $12.43 | 65,900 | — | — | — | — | — |
| 2023-02-17 | $12.58 | $12.79 | $12.53 | $12.58 | 32,200 | — | — | — | $0.07 | — |
| 2023-02-16 | $12.58 | $12.78 | $12.51 | $12.66 | 32,600 | — | — | — | — | — |
| 2023-02-15 | $12.69 | $12.89 | $12.52 | $12.66 | 50,900 | — | — | — | — | — |
| 2023-02-14 | $12.76 | $12.85 | $12.51 | $12.70 | 40,000 | — | — | — | — | — |
| 2023-02-13 | $13.18 | $13.25 | $12.57 | $12.76 | 168,100 | — | — | — | — | — |
| 2023-02-10 | $12.70 | $13.08 | $12.69 | $12.92 | 218,600 | — | — | — | — | — |
| 2023-02-09 | $12.60 | $12.91 | $12.47 | $12.70 | 84,600 | — | — | — | — | — |
| 2023-02-08 | $12.17 | $12.61 | $12.05 | $12.45 | 50,100 | — | — | — | — | — |
| 2023-02-07 | $12.28 | $12.65 | $12.09 | $12.32 | 81,800 | — | — | — | — | — |
| 2023-02-06 | $11.50 | $12.95 | $11.50 | $12.25 | 204,000 | — | — | — | — | — |
| 2023-02-03 | $11.27 | $11.51 | $11.18 | $11.43 | 105,500 | — | — | — | — | — |
| 2023-02-02 | $11.37 | $11.55 | $11.30 | $11.38 | 62,800 | — | — | — | — | — |
| 2023-02-01 | $11.00 | $11.59 | $10.93 | $11.29 | 121,300 | — | — | — | — | — |
| 2023-01-31 | $10.41 | $10.95 | $10.41 | $10.95 | 120,100 | — | — | — | — | — |
| 2023-01-30 | $10.43 | $10.68 | $10.35 | $10.38 | 73,600 | — | — | — | — | — |
| 2023-01-27 | $10.20 | $10.50 | $10.17 | $10.43 | 101,800 | — | — | — | — | — |
| 2023-01-26 | $10.46 | $10.53 | $10.10 | $10.24 | 59,600 | — | — | — | — | — |
| 2023-01-25 | $10.29 | $10.54 | $10.26 | $10.38 | 109,300 | — | — | — | — | — |
| 2023-01-24 | $10.47 | $10.48 | $10.28 | $10.42 | 30,900 | — | — | — | — | — |
| 2023-01-23 | $10.37 | $10.49 | $10.28 | $10.35 | 42,000 | — | — | — | — | — |
| 2023-01-20 | $10.06 | $10.61 | $10.06 | $10.38 | 82,500 | — | — | — | — | — |
| 2023-01-19 | $10.36 | $10.61 | $9.88 | $10.06 | 72,300 | — | — | — | — | — |
| 2023-01-18 | $10.84 | $10.85 | $10.12 | $10.25 | 98,500 | — | — | — | — | — |
| 2023-01-17 | $10.89 | $11.00 | $10.55 | $10.80 | 101,600 | — | — | — | — | — |
| 2023-01-13 | $10.90 | $11.00 | $10.77 | $10.92 | 50,200 | — | — | — | — | — |
| 2023-01-12 | $10.76 | $10.99 | $10.73 | $10.83 | 52,900 | — | — | — | — | — |
| 2023-01-11 | $10.89 | $10.97 | $10.63 | $10.77 | 62,900 | — | — | — | — | — |
| 2023-01-10 | $10.48 | $10.98 | $10.46 | $10.91 | 63,400 | — | — | — | — | — |
| 2023-01-09 | $10.32 | $10.70 | $10.19 | $10.61 | 51,100 | — | — | — | — | — |
| 2023-01-06 | $10.12 | $10.39 | $10.12 | $10.32 | 57,200 | — | — | — | — | — |
| 2023-01-05 | $10.11 | $10.19 | $9.94 | $10.07 | 51,800 | — | — | — | — | — |
| 2023-01-04 | $10.02 | $10.40 | $9.87 | $10.18 | 105,900 | — | — | — | — | — |
| 2023-01-03 | $10.35 | $10.44 | $9.94 | $9.94 | 131,000 | — | — | — | — | — |
| 2022-12-30 | $10.68 | $10.96 | $10.25 | $10.34 | 86,300 | — | — | — | — | — |
| 2022-12-29 | $10.87 | $11.06 | $10.80 | $10.88 | 66,700 | — | — | — | — | — |
| 2022-12-28 | $10.71 | $10.92 | $10.58 | $10.78 | 60,500 | — | — | — | — | — |
| 2022-12-27 | $10.69 | $10.90 | $10.56 | $10.67 | 94,600 | — | — | — | — | — |
| 2022-12-23 | $10.41 | $10.82 | $10.35 | $10.66 | 62,300 | — | — | — | — | — |
| 2022-12-22 | $10.25 | $10.66 | $10.25 | $10.32 | 69,500 | — | — | — | — | — |
| 2022-12-21 | $10.15 | $10.40 | $10.12 | $10.30 | 134,700 | — | — | — | — | — |
| 2022-12-20 | $10.12 | $10.49 | $9.94 | $10.02 | 293,100 | — | — | — | — | — |
| 2022-12-19 | $10.29 | $10.81 | $9.83 | $10.00 | 241,300 | — | — | — | — | — |
| 2022-12-16 | $10.01 | $10.50 | $9.98 | $10.29 | 263,700 | — | — | — | — | — |
| 2022-12-15 | $10.01 | $10.94 | $9.90 | $9.97 | 267,500 | — | — | — | — | — |
| 2022-12-14 | $10.19 | $11.11 | $9.87 | $10.03 | 282,700 | — | — | — | — | — |
| 2022-12-13 | $10.45 | $10.59 | $9.84 | $10.14 | 243,500 | — | — | — | — | — |
| 2022-12-12 | $10.35 | $10.48 | $10.25 | $10.38 | 77,000 | — | — | — | — | — |
| 2022-12-09 | $10.61 | $10.61 | $10.19 | $10.35 | 42,900 | — | — | — | — | — |
| 2022-12-08 | $10.54 | $10.73 | $10.39 | $10.56 | 45,000 | — | — | — | — | — |
| 2022-12-07 | $10.29 | $10.61 | $10.15 | $10.52 | 91,600 | — | — | — | — | — |
| 2022-12-06 | $10.39 | $10.48 | $10.23 | $10.29 | 42,100 | — | — | — | — | — |
| 2022-12-05 | $10.10 | $10.47 | $10.10 | $10.30 | 69,800 | — | — | — | — | — |
| 2022-12-02 | $9.91 | $10.16 | $9.85 | $10.02 | 68,600 | — | — | — | — | — |
| 2022-12-01 | $9.97 | $9.97 | $9.55 | $9.88 | 47,100 | — | — | — | — | — |
| 2022-11-30 | $9.73 | $10.03 | $9.68 | $9.97 | 73,500 | — | — | — | — | — |
| 2022-11-29 | $9.75 | $9.92 | $9.70 | $9.73 | 34,100 | — | — | — | — | — |
| 2022-11-28 | $9.74 | $10.04 | $9.65 | $9.79 | 64,500 | — | — | — | — | — |
| 2022-11-25 | $9.74 | $9.88 | $9.74 | $9.79 | 9,300 | — | — | — | — | — |
| 2022-11-23 | $9.79 | $9.89 | $9.60 | $9.74 | 42,900 | — | — | — | — | — |
| 2022-11-22 | $9.74 | $9.82 | $9.52 | $9.79 | 46,400 | — | — | — | — | — |
| 2022-11-21 | $9.69 | $9.80 | $9.50 | $9.66 | 71,300 | — | — | — | — | — |
| 2022-11-18 | $9.58 | $10.09 | $9.52 | $9.90 | 158,800 | — | — | — | — | — |
| 2022-11-17 | $9.31 | $9.75 | $9.31 | $9.65 | 103,200 | — | — | — | — | — |
| 2022-11-16 | $8.98 | $9.40 | $8.98 | $9.29 | 54,400 | — | — | — | — | — |
| 2022-11-15 | $9.15 | $9.26 | $8.71 | $8.96 | 90,500 | — | — | — | — | — |
| 2022-11-14 | $8.70 | $9.13 | $8.16 | $9.13 | 284,800 | — | — | — | — | — |
| 2022-11-11 | $9.28 | $9.30 | $8.77 | $8.78 | 86,500 | — | — | — | — | — |
| 2022-11-10 | $9.42 | $9.65 | $9.24 | $9.36 | 109,800 | — | — | — | $0.07 | — |
| 2022-11-09 | $9.54 | $9.83 | $9.31 | $9.47 | 30,700 | — | — | — | — | — |
| 2022-11-08 | $9.62 | $9.97 | $9.50 | $9.55 | 55,200 | — | — | — | — | — |
| 2022-11-07 | $11.03 | $11.03 | $9.51 | $9.69 | 137,500 | — | — | — | — | — |
| 2022-11-04 | $10.59 | $10.93 | $10.59 | $10.80 | 101,500 | — | — | — | — | — |
| 2022-11-03 | $10.63 | $10.93 | $10.28 | $10.55 | 91,900 | — | — | — | — | — |
| 2022-11-02 | $10.43 | $10.82 | $10.32 | $10.58 | 127,000 | — | — | — | — | — |
| 2022-11-01 | $9.87 | $10.51 | $9.76 | $10.40 | 48,900 | — | — | — | — | — |
| 2022-10-31 | $9.65 | $9.96 | $9.50 | $9.77 | 55,300 | — | — | — | — | — |
| 2022-10-28 | $9.22 | $9.70 | $9.22 | $9.63 | 29,300 | — | — | — | — | — |
| 2022-10-27 | $9.52 | $9.63 | $9.16 | $9.22 | 40,500 | — | — | — | — | — |
| 2022-10-26 | $9.15 | $9.69 | $9.14 | $9.50 | 133,600 | — | — | — | — | — |
| 2022-10-25 | $8.90 | $9.21 | $8.81 | $9.15 | 37,000 | — | — | — | — | — |
| 2022-10-24 | $8.99 | $9.14 | $8.80 | $8.99 | 43,000 | — | — | — | — | — |
| 2022-10-21 | $8.94 | $9.12 | $8.80 | $8.97 | 29,700 | — | — | — | — | — |
| 2022-10-20 | $8.86 | $9.05 | $8.78 | $8.88 | 33,500 | — | — | — | — | — |
| 2022-10-19 | $9.08 | $9.08 | $8.84 | $8.89 | 34,800 | — | — | — | — | — |
| 2022-10-18 | $8.94 | $9.21 | $8.89 | $9.08 | 35,600 | — | — | — | — | — |
| 2022-10-17 | $8.92 | $9.30 | $8.85 | $8.89 | 29,800 | — | — | — | — | — |
| 2022-10-14 | $9.26 | $9.26 | $8.75 | $8.95 | 48,400 | — | — | — | — | — |
| 2022-10-13 | $8.80 | $9.49 | $8.80 | $9.23 | 44,200 | — | — | — | — | — |
| 2022-10-12 | $9.49 | $9.60 | $8.90 | $8.96 | 42,800 | — | — | — | — | — |
| 2022-10-11 | $9.01 | $9.70 | $8.89 | $9.56 | 70,700 | — | — | — | — | — |
| 2022-10-10 | $8.92 | $9.43 | $8.83 | $9.06 | 64,300 | — | — | — | — | — |
| 2022-10-07 | $8.77 | $9.03 | $8.77 | $8.92 | 29,000 | — | — | — | — | — |
| 2022-10-06 | $8.96 | $9.00 | $8.55 | $8.77 | 121,300 | — | — | — | — | — |
| 2022-10-05 | $9.36 | $9.43 | $8.84 | $8.98 | 70,800 | — | — | — | — | — |
| 2022-10-04 | $9.48 | $9.64 | $9.31 | $9.35 | 51,900 | — | — | — | — | — |
| 2022-10-03 | $9.42 | $9.62 | $9.27 | $9.32 | 67,800 | — | — | — | — | — |
| 2022-09-30 | $9.43 | $9.64 | $9.34 | $9.35 | 41,100 | — | — | — | — | — |
| 2022-09-29 | $9.42 | $9.64 | $9.35 | $9.40 | 32,700 | — | — | — | — | — |
| 2022-09-28 | $9.31 | $9.68 | $9.31 | $9.49 | 43,600 | — | — | — | — | — |
| 2022-09-27 | $9.22 | $9.61 | $9.18 | $9.31 | 51,000 | — | — | — | — | — |
| 2022-09-26 | $9.29 | $9.63 | $9.14 | $9.25 | 47,000 | — | — | — | — | — |
| 2022-09-23 | $9.34 | $9.50 | $9.26 | $9.36 | 78,900 | — | — | — | — | — |
| 2022-09-22 | $9.25 | $9.46 | $9.14 | $9.34 | 46,100 | — | — | — | — | — |
| 2022-09-21 | $9.85 | $9.85 | $9.34 | $9.37 | 50,300 | — | — | — | — | — |
| 2022-09-20 | $9.50 | $9.85 | $9.45 | $9.76 | 39,900 | — | — | — | — | — |
| 2022-09-19 | $9.37 | $9.69 | $9.00 | $9.64 | 78,500 | — | — | — | — | — |
| 2022-09-16 | $9.58 | $9.59 | $9.38 | $9.57 | 83,400 | — | — | — | — | — |
| 2022-09-15 | $9.75 | $9.84 | $9.40 | $9.58 | 67,300 | — | — | — | — | — |
| 2022-09-14 | $9.70 | $9.86 | $9.60 | $9.76 | 36,200 | — | — | — | — | — |
| 2022-09-13 | $9.71 | $9.89 | $9.63 | $9.70 | 51,800 | — | — | — | — | — |
| 2022-09-12 | $9.50 | $9.91 | $9.50 | $9.78 | 69,400 | — | — | — | — | — |
| 2022-09-09 | $9.60 | $9.60 | $9.28 | $9.50 | 56,700 | — | — | — | — | — |
| 2022-09-08 | $9.55 | $9.75 | $9.41 | $9.57 | 61,800 | — | — | — | — | — |
| 2022-09-07 | $9.32 | $9.67 | $9.27 | $9.55 | 83,300 | — | — | — | — | — |
| 2022-09-06 | $9.60 | $9.65 | $9.21 | $9.39 | 151,300 | — | — | — | — | — |
| 2022-09-02 | $9.80 | $10.01 | $9.58 | $9.73 | 57,100 | — | — | — | — | — |
| 2022-09-01 | $10.28 | $10.28 | $9.63 | $9.70 | 133,100 | — | — | — | — | — |
| 2022-08-31 | $10.09 | $10.46 | $10.01 | $10.44 | 88,200 | — | — | — | — | — |
| 2022-08-30 | $10.79 | $10.86 | $10.19 | $10.24 | 66,100 | — | — | — | — | — |
| 2022-08-29 | $10.49 | $11.20 | $10.40 | $10.76 | 97,800 | — | — | — | — | — |
| 2022-08-26 | $11.00 | $11.08 | $10.50 | $10.60 | 108,100 | — | — | — | — | — |
| 2022-08-25 | $11.00 | $11.00 | $10.60 | $10.89 | 88,600 | — | — | — | — | — |
| 2022-08-24 | $10.73 | $10.96 | $10.67 | $10.91 | 98,900 | — | — | — | — | — |
| 2022-08-23 | $10.45 | $10.88 | $10.18 | $10.85 | 86,100 | — | — | — | — | — |
| 2022-08-22 | $10.52 | $10.61 | $9.75 | $10.45 | 209,100 | — | — | — | — | — |
| 2022-08-19 | $11.15 | $11.34 | $10.70 | $10.72 | 100,400 | — | — | — | — | — |
| 2022-08-18 | $10.66 | $11.38 | $10.65 | $11.27 | 134,500 | — | — | — | — | — |
| 2022-08-17 | $10.67 | $10.90 | $10.60 | $10.71 | 97,500 | — | — | — | $0.07 | — |
| 2022-08-16 | $10.81 | $10.90 | $10.70 | $10.70 | 132,000 | — | — | — | — | — |
| 2022-08-15 | $10.20 | $10.83 | $10.20 | $10.64 | 198,400 | — | — | — | — | — |
| 2022-08-12 | $9.98 | $10.20 | $9.85 | $10.19 | 73,600 | — | — | — | — | — |
| 2022-08-11 | $9.84 | $10.19 | $9.84 | $10.04 | 68,700 | — | — | — | — | — |
| 2022-08-10 | $10.21 | $10.24 | $9.79 | $9.95 | 94,500 | — | — | — | — | — |
| 2022-08-09 | $9.89 | $10.34 | $9.73 | $10.17 | 149,200 | — | — | — | — | — |
| 2022-08-08 | $9.50 | $10.18 | $9.35 | $9.90 | 176,700 | — | — | — | — | — |
| 2022-08-05 | $8.74 | $9.05 | $8.73 | $9.00 | 103,000 | — | — | — | — | — |
| 2022-08-04 | $9.67 | $9.67 | $8.50 | $8.72 | 206,500 | — | — | — | — | — |
| 2022-08-03 | $10.35 | $10.49 | $9.61 | $9.76 | 191,200 | — | — | — | — | — |
| 2022-08-02 | $10.27 | $10.35 | $10.16 | $10.29 | 92,000 | — | — | — | — | — |
| 2022-08-01 | $9.75 | $10.17 | $9.64 | $10.11 | 183,400 | — | — | — | — | — |
| 2022-07-29 | $9.39 | $9.70 | $9.31 | $9.63 | 70,700 | — | — | — | — | — |
| 2022-07-28 | $9.39 | $9.39 | $9.02 | $9.29 | 53,400 | — | — | — | — | — |
| 2022-07-27 | $9.02 | $9.38 | $9.02 | $9.30 | 63,500 | — | — | — | — | — |
| 2022-07-26 | $8.98 | $9.14 | $8.90 | $8.92 | 50,100 | — | — | — | — | — |
| 2022-07-25 | $9.32 | $9.46 | $9.11 | $9.15 | 61,300 | — | — | — | — | — |
| 2022-07-22 | $9.61 | $9.66 | $9.23 | $9.34 | 38,500 | — | — | — | — | — |
| 2022-07-21 | $9.32 | $9.61 | $9.27 | $9.52 | 84,200 | — | — | — | — | — |
| 2022-07-20 | $9.19 | $9.41 | $9.06 | $9.30 | 32,800 | — | — | — | — | — |
| 2022-07-19 | $9.25 | $9.46 | $9.16 | $9.19 | 58,700 | — | — | — | — | — |
| 2022-07-18 | $8.99 | $9.24 | $8.07 | $9.14 | 212,400 | — | — | — | — | — |
| 2022-07-15 | $9.09 | $9.13 | $8.94 | $8.99 | 43,900 | — | — | — | — | — |
| 2022-07-14 | $8.95 | $9.13 | $8.91 | $9.12 | 38,300 | — | — | — | — | — |
| 2022-07-13 | $8.93 | $9.25 | $8.93 | $9.02 | 51,900 | — | — | — | — | — |
| 2022-07-12 | $8.93 | $9.10 | $8.82 | $8.92 | 89,500 | — | — | — | — | — |
| 2022-07-11 | $8.71 | $9.05 | $8.71 | $8.92 | 51,900 | — | — | — | — | — |
| 2022-07-08 | $9.57 | $9.57 | $8.66 | $8.75 | 98,600 | — | — | — | — | — |
| 2022-07-07 | $9.12 | $9.57 | $9.09 | $9.54 | 136,600 | — | — | — | — | — |
| 2022-07-06 | $8.65 | $9.15 | $8.59 | $9.06 | 119,800 | — | — | — | — | — |
| 2022-07-05 | $8.85 | $8.92 | $8.41 | $8.59 | 61,000 | — | — | — | — | — |
| 2022-07-01 | $9.25 | $9.25 | $8.77 | $8.81 | 78,600 | — | — | — | — | — |
| 2022-06-30 | $8.82 | $9.20 | $8.73 | $9.16 | 76,200 | — | — | — | — | — |
| 2022-06-29 | $8.85 | $8.95 | $8.62 | $8.80 | 58,200 | — | — | — | — | — |
| 2022-06-28 | $8.95 | $9.21 | $8.74 | $8.83 | 142,700 | — | — | — | — | — |
| 2022-06-27 | $8.58 | $8.94 | $8.40 | $8.94 | 133,300 | — | — | — | — | — |
| 2022-06-24 | $8.01 | $8.50 | $8.01 | $8.34 | 56,700 | — | — | — | — | — |
| 2022-06-23 | $8.39 | $8.62 | $8.04 | $8.05 | 92,900 | — | — | — | — | — |
| 2022-06-22 | $8.25 | $8.46 | $8.01 | $8.40 | 55,700 | — | — | — | — | — |
| 2022-06-21 | $7.98 | $8.40 | $7.95 | $8.40 | 57,200 | — | — | — | — | — |
| 2022-06-17 | $7.88 | $7.91 | $7.50 | $7.86 | 121,500 | — | — | — | — | — |
| 2022-06-16 | $8.08 | $8.08 | $7.72 | $7.84 | 39,400 | — | — | — | — | — |
| 2022-06-15 | $8.02 | $8.14 | $7.83 | $8.02 | 51,700 | — | — | — | — | — |
| 2022-06-14 | $7.99 | $8.16 | $7.79 | $7.87 | 153,300 | — | — | — | — | — |
| 2022-06-13 | $7.69 | $8.16 | $7.69 | $7.94 | 55,800 | — | — | — | — | — |
| 2022-06-10 | $8.40 | $8.67 | $7.68 | $7.81 | 73,000 | — | — | — | — | — |
| 2022-06-09 | $8.76 | $8.84 | $8.34 | $8.49 | 57,100 | — | — | — | — | — |
| 2022-06-08 | $8.85 | $8.88 | $8.60 | $8.79 | 55,400 | — | — | — | — | — |
| 2022-06-07 | $8.67 | $8.87 | $8.66 | $8.82 | 141,400 | — | — | — | — | — |
| 2022-06-06 | $8.40 | $8.69 | $8.40 | $8.62 | 94,200 | — | — | — | — | — |
| 2022-06-03 | $8.20 | $8.42 | $8.20 | $8.39 | 70,100 | — | — | — | — | — |
| 2022-06-02 | $7.92 | $8.20 | $7.92 | $8.16 | 69,200 | — | — | — | — | — |
| 2022-06-01 | $8.24 | $8.25 | $7.89 | $7.98 | 75,000 | — | — | — | — | — |
| 2022-05-31 | $7.97 | $8.25 | $7.94 | $8.23 | 87,600 | — | — | — | — | — |
| 2022-05-27 | $7.54 | $7.97 | $7.51 | $7.96 | 69,600 | — | — | — | — | — |
| 2022-05-26 | $7.30 | $7.52 | $7.29 | $7.46 | 71,200 | — | — | — | — | — |
| 2022-05-25 | $7.30 | $7.36 | $7.28 | $7.30 | 64,300 | — | — | — | — | — |
| 2022-05-24 | $7.30 | $7.36 | $7.20 | $7.28 | 65,400 | — | — | — | — | — |
| 2022-05-23 | $7.34 | $7.50 | $7.28 | $7.30 | 54,400 | — | — | — | — | — |
| 2022-05-20 | $7.29 | $7.34 | $7.20 | $7.20 | 41,600 | — | — | — | — | — |
| 2022-05-19 | $7.35 | $7.46 | $7.20 | $7.20 | 73,400 | — | — | — | $0.07 | — |
| 2022-05-18 | $7.40 | $7.64 | $7.36 | $7.45 | 88,800 | — | — | — | — | — |
| 2022-05-17 | $7.57 | $7.57 | $7.36 | $7.45 | 81,800 | — | — | — | — | — |
| 2022-05-16 | $7.50 | $7.65 | $7.46 | $7.49 | 311,600 | — | — | — | — | — |
| 2022-05-13 | $6.76 | $7.55 | $6.72 | $7.48 | 677,800 | — | — | — | — | — |
| 2022-05-12 | $6.37 | $6.75 | $6.31 | $6.72 | 83,200 | — | — | — | — | — |
| 2022-05-11 | $6.53 | $6.53 | $6.35 | $6.48 | 77,200 | — | — | — | — | — |
| 2022-05-10 | $6.28 | $6.43 | $6.25 | $6.28 | 42,400 | — | — | — | — | — |
| 2022-05-09 | $6.42 | $6.72 | $6.10 | $6.28 | 113,500 | — | — | — | — | — |
| 2022-05-06 | $6.48 | $6.48 | $6.30 | $6.35 | 32,200 | — | — | — | — | — |
| 2022-05-05 | $6.51 | $6.61 | $6.38 | $6.47 | 29,600 | — | — | — | $0.09 | — |
| 2022-05-04 | $6.40 | $6.54 | $6.35 | $6.53 | 50,300 | — | — | — | — | — |
| 2022-05-03 | $6.37 | $6.45 | $6.29 | $6.40 | 23,400 | — | — | — | — | — |
| 2022-05-02 | $6.49 | $6.54 | $6.28 | $6.30 | 49,400 | — | — | — | — | — |
| 2022-04-29 | $6.62 | $6.68 | $6.46 | $6.49 | 23,800 | — | — | — | — | — |
| 2022-04-28 | $6.55 | $6.74 | $6.55 | $6.61 | 40,500 | — | — | — | — | — |
| 2022-04-27 | $6.71 | $6.77 | $6.55 | $6.55 | 17,400 | — | — | — | — | — |
| 2022-04-26 | $6.80 | $6.96 | $6.72 | $6.76 | 43,200 | — | — | — | — | — |
| 2022-04-25 | $6.89 | $6.95 | $6.72 | $6.74 | 43,900 | — | — | — | — | — |
| 2022-04-22 | $6.84 | $7.00 | $6.82 | $6.86 | 38,700 | — | — | — | — | — |
| 2022-04-21 | $7.00 | $7.22 | $6.86 | $6.95 | 72,900 | — | — | — | — | — |
| 2022-04-20 | $6.54 | $7.00 | $6.54 | $6.99 | 34,800 | — | — | — | — | — |
| 2022-04-19 | $6.46 | $6.60 | $6.46 | $6.54 | 13,500 | — | — | — | — | — |
| 2022-04-18 | $6.52 | $6.57 | $6.25 | $6.50 | 25,100 | — | — | — | — | — |
| 2022-04-14 | $6.70 | $6.70 | $6.51 | $6.52 | 16,200 | — | — | — | — | — |
| 2022-04-13 | $6.70 | $6.72 | $6.60 | $6.60 | 13,000 | — | — | — | — | — |
| 2022-04-12 | $6.69 | $6.83 | $6.67 | $6.69 | 16,400 | — | — | — | — | — |
| 2022-04-11 | $6.72 | $6.85 | $6.66 | $6.66 | 30,300 | — | — | — | — | — |
| 2022-04-08 | $6.74 | $6.81 | $6.74 | $6.74 | 19,200 | — | — | — | — | — |
| 2022-04-07 | $6.84 | $6.85 | $6.75 | $6.78 | 28,700 | — | — | — | — | — |
| 2022-04-06 | $6.80 | $6.94 | $6.75 | $6.81 | 36,000 | — | — | — | — | — |
| 2022-04-05 | $6.75 | $6.89 | $6.75 | $6.77 | 12,600 | — | — | — | — | — |
| 2022-04-04 | $6.75 | $6.87 | $6.69 | $6.69 | 20,100 | — | — | — | — | — |
| 2022-04-01 | $6.82 | $6.88 | $6.72 | $6.75 | 20,100 | — | — | — | — | — |
| 2022-03-31 | $6.76 | $6.90 | $6.75 | $6.75 | 15,000 | — | — | — | — | — |
| 2022-03-30 | $6.81 | $6.88 | $6.62 | $6.79 | 13,300 | — | — | — | — | — |
| 2022-03-29 | $6.98 | $6.98 | $6.76 | $6.82 | 17,900 | — | — | — | — | — |
| 2022-03-28 | $6.95 | $6.98 | $6.79 | $6.96 | 16,600 | — | — | — | — | — |
| 2022-03-25 | $6.79 | $6.96 | $6.73 | $6.94 | 22,000 | — | — | — | — | — |
| 2022-03-24 | $6.67 | $6.79 | $6.50 | $6.75 | 31,700 | — | — | — | — | — |
| 2022-03-23 | $6.77 | $6.78 | $6.56 | $6.67 | 9,200 | — | — | — | — | — |
| 2022-03-22 | $6.51 | $6.78 | $6.49 | $6.69 | 18,700 | — | — | — | — | — |
| 2022-03-21 | $6.66 | $6.66 | $6.45 | $6.54 | 18,700 | — | — | — | — | — |
| 2022-03-18 | $6.77 | $6.77 | $6.51 | $6.60 | 22,400 | — | — | — | — | — |
| 2022-03-17 | $6.67 | $6.79 | $6.55 | $6.72 | 33,700 | — | — | — | — | — |
| 2022-03-16 | $6.87 | $6.88 | $6.58 | $6.70 | 19,100 | — | — | — | — | — |
| 2022-03-15 | $6.61 | $6.98 | $6.61 | $6.87 | 39,900 | — | — | — | — | — |
| 2022-03-14 | $6.66 | $6.77 | $6.54 | $6.67 | 37,700 | — | — | — | — | — |
| 2022-03-11 | $6.90 | $6.90 | $6.58 | $6.66 | 26,000 | — | — | — | — | — |
| 2022-03-10 | $6.38 | $6.88 | $6.35 | $6.88 | 153,200 | — | — | — | — | — |
| 2022-03-09 | $6.10 | $6.15 | $6.01 | $6.08 | 34,500 | — | — | — | — | — |
| 2022-03-08 | $6.14 | $6.25 | $6.13 | $6.16 | 36,200 | — | — | — | — | — |
| 2022-03-07 | $5.98 | $6.15 | $5.90 | $6.01 | 39,300 | — | — | — | — | — |
| 2022-03-04 | $6.06 | $6.08 | $5.94 | $6.04 | 13,800 | — | — | — | — | — |
| 2022-03-03 | $6.00 | $6.04 | $5.92 | $6.04 | 5,500 | — | — | — | — | — |
| 2022-03-02 | $6.07 | $6.15 | $5.66 | $5.93 | 30,800 | — | — | — | — | — |
| 2022-03-01 | $6.28 | $6.28 | $5.91 | $5.91 | 20,800 | — | — | — | — | — |
| 2022-02-28 | $5.90 | $6.25 | $5.90 | $6.16 | 24,000 | — | — | — | — | — |
| 2022-02-25 | $5.90 | $6.06 | $5.88 | $6.01 | 10,700 | — | — | — | — | — |
| 2022-02-24 | $6.14 | $6.14 | $5.90 | $5.93 | 19,800 | — | — | — | — | — |
| 2022-02-23 | $6.11 | $6.23 | $6.11 | $6.12 | 12,800 | — | — | — | — | — |
| 2022-02-22 | $5.90 | $6.10 | $5.90 | $6.04 | 46,800 | — | — | — | — | — |
| 2022-02-18 | $6.10 | $6.13 | $6.00 | $6.03 | 34,300 | — | — | — | $0.07 | — |
| 2022-02-17 | $6.28 | $6.28 | $6.03 | $6.10 | 19,700 | — | — | — | — | — |
| 2022-02-16 | $6.19 | $6.29 | $6.14 | $6.21 | 11,100 | — | — | — | — | — |
| 2022-02-15 | $6.03 | $6.27 | $6.03 | $6.22 | 24,600 | — | — | — | — | — |
| 2022-02-14 | $6.11 | $6.15 | $6.02 | $6.06 | 23,700 | — | — | — | — | — |
| 2022-02-11 | $6.23 | $6.31 | $6.00 | $6.18 | 33,800 | — | — | — | — | — |
| 2022-02-10 | $6.00 | $6.29 | $5.96 | $6.15 | 39,300 | — | — | — | — | — |
| 2022-02-09 | $5.70 | $6.05 | $5.63 | $6.00 | 119,200 | — | — | — | — | — |
| 2022-02-08 | $5.18 | $5.40 | $5.06 | $5.29 | 30,700 | — | — | — | — | — |
| 2022-02-07 | $4.99 | $5.13 | $4.99 | $5.12 | 27,600 | — | — | — | — | — |
| 2022-02-04 | $5.04 | $5.05 | $5.00 | $5.01 | 10,500 | — | — | — | — | — |
| 2022-02-03 | $5.01 | $5.10 | $5.00 | $5.07 | 25,200 | — | — | — | — | — |
| 2022-02-02 | $5.00 | $5.10 | $4.99 | $5.09 | 31,000 | — | — | — | — | — |
| 2022-02-01 | $4.95 | $5.14 | $4.95 | $5.06 | 10,100 | — | — | — | — | — |
| 2022-01-31 | $5.05 | $5.11 | $4.99 | $5.03 | 21,700 | — | — | — | — | — |
| 2022-01-28 | $5.03 | $5.08 | $4.98 | $5.02 | 14,800 | — | — | — | — | — |
| 2022-01-27 | $4.83 | $5.13 | $4.83 | $5.01 | 16,300 | — | — | — | — | — |
| 2022-01-26 | $5.02 | $5.14 | $5.00 | $5.01 | 24,600 | — | — | — | — | — |
| 2022-01-25 | $5.09 | $5.14 | $4.96 | $5.00 | 25,300 | — | — | — | — | — |
| 2022-01-24 | $5.09 | $5.20 | $5.01 | $5.06 | 30,500 | — | — | — | — | — |
| 2022-01-21 | $5.20 | $5.28 | $5.10 | $5.16 | 48,800 | — | — | — | — | — |
| 2022-01-20 | $5.28 | $5.36 | $5.25 | $5.28 | 12,300 | — | — | — | — | — |
| 2022-01-19 | $5.34 | $5.39 | $5.23 | $5.34 | 59,000 | — | — | — | — | — |
| 2022-01-18 | $5.23 | $5.38 | $5.20 | $5.35 | 22,300 | — | — | — | — | — |
| 2022-01-14 | $5.34 | $5.42 | $5.29 | $5.31 | 14,400 | — | — | — | — | — |
| 2022-01-13 | $5.31 | $5.50 | $5.30 | $5.40 | 27,700 | — | — | — | — | — |
| 2022-01-12 | $5.31 | $5.47 | $5.29 | $5.35 | 11,500 | — | — | — | — | — |
| 2022-01-11 | $5.27 | $5.45 | $5.27 | $5.34 | 21,600 | — | — | — | — | — |
| 2022-01-10 | $5.41 | $5.46 | $5.27 | $5.40 | 37,900 | — | — | — | — | — |
| 2022-01-07 | $5.38 | $5.45 | $5.32 | $5.38 | 7,500 | — | — | — | — | — |
| 2022-01-06 | $5.55 | $5.58 | $5.33 | $5.42 | 37,400 | — | — | — | — | — |
| 2022-01-05 | $5.57 | $5.67 | $5.45 | $5.54 | 16,400 | — | — | — | — | — |
| 2022-01-04 | $5.61 | $5.67 | $5.52 | $5.53 | 7,800 | — | — | — | — | — |
| 2022-01-03 | $5.53 | $5.70 | $5.51 | $5.63 | 14,800 | — | — | — | — | — |
| 2021-12-31 | $5.48 | $5.65 | $5.46 | $5.57 | 18,300 | — | — | — | — | — |
| 2021-12-30 | $5.33 | $5.60 | $5.30 | $5.53 | 45,600 | — | — | — | — | — |
| 2021-12-29 | $5.38 | $5.45 | $5.30 | $5.34 | 84,400 | — | — | — | — | — |
| 2021-12-28 | $5.26 | $5.47 | $5.26 | $5.41 | 17,300 | — | — | — | — | — |
| 2021-12-27 | $5.32 | $5.33 | $5.25 | $5.27 | 138,200 | — | — | — | — | — |
| 2021-12-23 | $5.36 | $5.45 | $5.35 | $5.37 | 16,200 | — | — | — | — | — |
| 2021-12-22 | $5.53 | $5.55 | $5.31 | $5.36 | 29,300 | — | — | — | — | — |
| 2021-12-21 | $5.59 | $5.62 | $5.36 | $5.53 | 81,900 | — | — | — | — | — |
| 2021-12-20 | $5.64 | $5.73 | $5.45 | $5.59 | 52,700 | — | — | — | $0.08 | — |
| 2021-12-17 | $5.41 | $5.72 | $5.41 | $5.72 | 70,800 | — | — | — | — | — |
| 2021-12-16 | $5.20 | $5.50 | $5.20 | $5.40 | 277,900 | — | — | — | — | — |
| 2021-12-15 | $5.20 | $5.29 | $5.16 | $5.20 | 128,300 | — | — | — | — | — |
| 2021-12-14 | $5.19 | $5.33 | $5.06 | $5.19 | 411,600 | — | — | — | — | — |
| 2021-12-13 | $5.06 | $5.32 | $5.06 | $5.23 | 48,800 | — | — | — | — | — |
| 2021-12-10 | $5.45 | $5.45 | $5.21 | $5.23 | 35,700 | — | — | — | — | — |
| 2021-12-09 | $5.59 | $5.59 | $5.49 | $5.50 | 39,500 | — | — | — | — | — |
| 2021-12-08 | $5.51 | $5.54 | $5.37 | $5.52 | 57,200 | — | — | — | — | — |
| 2021-12-07 | $5.21 | $5.70 | $5.16 | $5.51 | 133,400 | — | — | — | — | — |
| 2021-12-06 | $5.10 | $5.26 | $5.02 | $5.20 | 57,300 | — | — | — | — | — |
| 2021-12-03 | $5.12 | $5.19 | $5.08 | $5.15 | 20,800 | — | — | — | — | — |
| 2021-12-02 | $5.08 | $5.13 | $5.03 | $5.13 | 28,100 | — | — | — | — | — |
| 2021-12-01 | $5.11 | $5.22 | $5.07 | $5.10 | 38,300 | — | — | — | — | — |
| 2021-11-30 | $5.13 | $5.17 | $5.00 | $5.15 | 104,600 | — | — | — | — | — |
| 2021-11-29 | $5.06 | $5.14 | $5.00 | $5.10 | 23,800 | — | — | — | — | — |
| 2021-11-26 | $5.00 | $5.13 | $4.92 | $4.97 | 16,800 | — | — | — | — | — |
| 2021-11-24 | $5.16 | $5.17 | $4.77 | $5.08 | 16,200 | — | — | — | — | — |
| 2021-11-23 | $4.79 | $5.15 | $4.76 | $5.10 | 176,200 | — | — | — | — | — |
| 2021-11-22 | $4.76 | $4.93 | $4.76 | $4.86 | 78,100 | — | — | — | — | — |
| 2021-11-19 | $4.94 | $4.95 | $4.74 | $4.74 | 22,200 | — | — | — | — | — |
| 2021-11-18 | $4.80 | $5.00 | $4.80 | $4.95 | 66,700 | — | — | — | — | — |
| 2021-11-17 | $5.08 | $5.17 | $4.75 | $4.75 | 50,900 | — | — | — | — | — |
| 2021-11-16 | $5.29 | $5.32 | $5.06 | $5.06 | 41,700 | — | — | — | — | — |
| 2021-11-15 | $5.27 | $5.44 | $5.27 | $5.32 | 32,400 | — | — | — | — | — |
| 2021-11-12 | $5.35 | $5.35 | $5.27 | $5.28 | 19,400 | — | — | — | — | — |
| 2021-11-11 | $5.22 | $5.35 | $5.22 | $5.33 | 12,300 | — | — | — | — | — |
| 2021-11-10 | $5.35 | $5.35 | $5.22 | $5.25 | 31,700 | — | — | — | — | — |
| 2021-11-09 | $5.40 | $5.49 | $5.35 | $5.36 | 18,900 | — | — | — | — | — |
| 2021-11-08 | $5.52 | $5.52 | $5.32 | $5.39 | 42,500 | — | — | — | — | — |
| 2021-11-05 | $5.62 | $5.65 | $5.50 | $5.52 | 27,800 | — | — | — | — | — |
| 2021-11-04 | $5.34 | $5.65 | $5.11 | $5.62 | 99,900 | — | — | — | — | — |
| 2021-11-03 | $5.01 | $5.03 | $4.94 | $4.97 | 49,600 | — | — | — | — | — |
| 2021-11-02 | $4.94 | $5.02 | $4.88 | $5.01 | 47,700 | — | — | — | — | — |
| 2021-11-01 | $5.01 | $5.04 | $4.86 | $4.93 | 129,100 | — | — | — | — | — |
| 2021-10-29 | $5.09 | $5.19 | $4.91 | $4.95 | 105,700 | — | — | — | — | — |
| 2021-10-28 | $5.51 | $5.54 | $5.03 | $5.08 | 178,700 | — | — | — | — | — |
| 2021-10-27 | $5.64 | $5.64 | $5.51 | $5.54 | 48,500 | — | — | — | — | — |
| 2021-10-26 | $5.72 | $5.79 | $5.50 | $5.61 | 215,300 | — | — | — | — | — |
| 2021-10-25 | $5.82 | $5.84 | $5.68 | $5.74 | 64,500 | — | — | — | — | — |
| 2021-10-22 | $5.80 | $5.88 | $5.74 | $5.82 | 31,300 | — | — | — | — | — |
| 2021-10-21 | $5.84 | $5.89 | $5.78 | $5.82 | 62,500 | — | — | — | — | — |
| 2021-10-20 | $5.88 | $5.95 | $5.85 | $5.89 | 10,500 | — | — | — | — | — |
| 2021-10-19 | $5.80 | $5.89 | $5.78 | $5.84 | 41,300 | — | — | — | — | — |
| 2021-10-18 | $5.95 | $5.95 | $5.75 | $5.82 | 110,400 | — | — | — | — | — |
| 2021-10-15 | $6.50 | $6.50 | $5.85 | $5.99 | 200,800 | — | — | — | — | — |
| 2021-10-14 | $6.53 | $6.62 | $6.50 | $6.55 | 9,100 | — | — | — | — | — |
| 2021-10-13 | $6.64 | $6.67 | $6.50 | $6.53 | 27,000 | — | — | — | — | — |
| 2021-10-12 | $6.66 | $6.66 | $6.58 | $6.60 | 8,900 | — | — | — | — | — |
| 2021-10-11 | $6.59 | $6.66 | $6.44 | $6.66 | 33,600 | — | — | — | — | — |
| 2021-10-08 | $6.56 | $6.68 | $6.53 | $6.67 | 26,400 | — | — | — | — | — |
| 2021-10-07 | $6.58 | $6.68 | $6.56 | $6.59 | 15,300 | — | — | — | — | — |
| 2021-10-06 | $6.55 | $6.61 | $6.43 | $6.56 | 11,200 | — | — | — | — | — |
| 2021-10-05 | $6.52 | $6.57 | $6.47 | $6.56 | 28,000 | — | — | — | — | — |
| 2021-10-04 | $6.47 | $6.62 | $6.47 | $6.58 | 9,400 | — | — | — | — | — |
| 2021-10-01 | $6.40 | $6.54 | $6.40 | $6.45 | 48,700 | — | — | — | — | — |
| 2021-09-30 | $6.54 | $6.61 | $6.49 | $6.53 | 35,100 | — | — | — | — | — |
| 2021-09-29 | $6.64 | $6.78 | $6.53 | $6.54 | 30,000 | — | — | — | — | — |
| 2021-09-28 | $6.87 | $6.88 | $6.60 | $6.68 | 40,500 | — | — | — | — | — |
| 2021-09-27 | $6.60 | $6.90 | $6.60 | $6.87 | 55,800 | — | — | — | — | — |
| 2021-09-24 | $6.47 | $6.59 | $6.46 | $6.57 | 11,900 | — | — | — | — | — |
| 2021-09-23 | $6.53 | $6.60 | $6.46 | $6.52 | 41,200 | — | — | — | — | — |
| 2021-09-22 | $6.39 | $6.54 | $6.38 | $6.45 | 29,500 | — | — | — | — | — |
| 2021-09-21 | $6.47 | $6.47 | $6.38 | $6.39 | 17,500 | — | — | — | — | — |
| 2021-09-20 | $6.41 | $6.49 | $6.29 | $6.39 | 33,600 | — | — | — | — | — |
| 2021-09-17 | $6.49 | $6.56 | $6.42 | $6.56 | 70,000 | — | — | — | — | — |
| 2021-09-16 | $6.54 | $6.59 | $6.45 | $6.51 | 21,200 | — | — | — | — | — |
| 2021-09-15 | $6.50 | $6.57 | $6.45 | $6.50 | 37,400 | — | — | — | — | — |
| 2021-09-14 | $6.56 | $6.56 | $6.47 | $6.51 | 28,400 | — | — | — | — | — |
| 2021-09-13 | $6.55 | $6.58 | $6.53 | $6.55 | 32,300 | — | — | — | — | — |
| 2021-09-10 | $6.53 | $6.56 | $6.50 | $6.54 | 53,100 | — | — | — | — | — |
| 2021-09-09 | $6.50 | $6.59 | $6.50 | $6.53 | 46,600 | — | — | — | — | — |
| 2021-09-08 | $6.51 | $6.63 | $6.50 | $6.55 | 40,300 | — | — | — | — | — |
| 2021-09-07 | $6.57 | $6.62 | $6.51 | $6.55 | 43,900 | — | — | — | — | — |
| 2021-09-03 | $6.67 | $6.70 | $6.55 | $6.62 | 26,400 | — | — | — | — | — |
| 2021-09-02 | $6.65 | $6.70 | $6.61 | $6.67 | 24,000 | — | — | — | — | — |
| 2021-09-01 | $6.76 | $6.76 | $6.65 | $6.67 | 25,600 | — | — | — | — | — |
| 2021-08-31 | $6.69 | $6.77 | $6.62 | $6.76 | 31,000 | — | — | — | — | — |
| 2021-08-30 | $6.64 | $6.77 | $6.61 | $6.69 | 35,700 | — | — | — | — | — |
| 2021-08-27 | $6.56 | $6.65 | $6.50 | $6.59 | 76,100 | — | — | — | — | — |
| 2021-08-26 | $6.50 | $6.56 | $6.38 | $6.56 | 108,700 | — | — | — | — | — |
| 2021-08-25 | $6.22 | $6.44 | $6.16 | $6.41 | 79,500 | — | — | — | — | — |
| 2021-08-24 | $6.08 | $6.23 | $6.02 | $6.20 | 35,300 | — | — | — | — | — |
| 2021-08-23 | $6.18 | $6.18 | $5.97 | $6.05 | 34,500 | — | — | — | — | — |
| 2021-08-20 | $5.96 | $6.15 | $5.96 | $6.10 | 50,200 | — | — | — | — | — |
| 2021-08-19 | $6.07 | $6.18 | $5.86 | $5.90 | 70,200 | — | — | — | — | — |
| 2021-08-18 | $6.39 | $6.40 | $6.11 | $6.14 | 68,300 | — | — | — | — | — |
| 2021-08-17 | $6.25 | $6.39 | $6.17 | $6.34 | 92,400 | — | — | — | — | — |
| 2021-08-16 | $6.18 | $6.40 | $6.17 | $6.29 | 123,800 | — | — | — | — | — |
| 2021-08-13 | $6.10 | $6.20 | $6.01 | $6.17 | 49,400 | — | — | — | — | — |
| 2021-08-12 | $6.10 | $6.10 | $5.98 | $6.06 | 44,200 | — | — | — | — | — |
| 2021-08-11 | $6.02 | $6.10 | $5.98 | $6.07 | 18,400 | — | — | — | — | — |
| 2021-08-10 | $6.12 | $6.12 | $5.95 | $5.98 | 28,200 | — | — | — | — | — |
| 2021-08-09 | $6.01 | $6.17 | $6.01 | $6.10 | 48,400 | — | — | — | — | — |
| 2021-08-06 | $6.15 | $6.18 | $6.00 | $6.03 | 42,500 | — | — | — | — | — |
| 2021-08-05 | $5.94 | $6.19 | $5.92 | $6.15 | 125,200 | — | — | — | — | — |
| 2021-08-04 | $5.82 | $5.99 | $5.82 | $5.94 | 42,200 | — | — | — | — | — |
| 2021-08-03 | $5.80 | $5.88 | $5.78 | $5.82 | 30,100 | — | — | — | — | — |
| 2021-08-02 | $5.88 | $6.00 | $5.80 | $5.83 | 53,300 | — | — | — | — | — |
| 2021-07-30 | $5.92 | $6.01 | $5.88 | $5.89 | 36,800 | — | — | — | — | — |
| 2021-07-29 | $5.88 | $6.01 | $5.87 | $5.93 | 51,100 | — | — | — | — | — |
| 2021-07-28 | $5.84 | $6.08 | $5.84 | $5.94 | 41,000 | — | — | — | — | — |
| 2021-07-27 | $5.95 | $6.11 | $5.88 | $5.94 | 53,500 | — | — | — | — | — |
| 2021-07-26 | $6.05 | $6.15 | $5.94 | $6.01 | 32,000 | — | — | — | — | — |
| 2021-07-23 | $5.89 | $6.05 | $5.82 | $6.03 | 46,100 | — | — | — | — | — |
| 2021-07-22 | $5.95 | $6.00 | $5.77 | $5.93 | 52,100 | — | — | — | — | — |
| 2021-07-21 | $5.73 | $6.03 | $5.70 | $5.94 | 66,700 | — | — | — | — | — |
| 2021-07-20 | $5.69 | $5.80 | $5.64 | $5.64 | 76,900 | — | — | — | — | — |
| 2021-07-19 | $5.62 | $5.70 | $5.51 | $5.65 | 176,700 | — | — | — | — | — |
| 2021-07-16 | $5.87 | $5.90 | $5.62 | $5.64 | 102,500 | — | — | — | — | — |
| 2021-07-15 | $5.66 | $5.81 | $5.65 | $5.81 | 45,800 | — | — | — | — | — |
| 2021-07-14 | $5.75 | $5.77 | $5.66 | $5.68 | 39,300 | — | — | — | — | — |
| 2021-07-13 | $5.84 | $5.91 | $5.72 | $5.73 | 35,200 | — | — | — | — | — |
| 2021-07-12 | $6.00 | $6.10 | $5.72 | $5.84 | 50,900 | — | — | — | — | — |
| 2021-07-09 | $5.90 | $6.03 | $5.89 | $6.01 | 28,000 | — | — | — | — | — |
| 2021-07-08 | $5.83 | $5.90 | $5.77 | $5.90 | 41,700 | — | — | — | — | — |
| 2021-07-07 | $6.00 | $6.05 | $5.90 | $5.92 | 50,100 | — | — | — | — | — |
| 2021-07-06 | $6.16 | $6.16 | $5.94 | $6.04 | 71,100 | — | — | — | — | — |
| 2021-07-02 | $6.33 | $6.33 | $6.13 | $6.22 | 68,900 | — | — | — | — | — |
| 2021-07-01 | $6.36 | $6.40 | $6.23 | $6.33 | 76,700 | — | — | — | — | — |
| 2021-06-30 | $6.32 | $6.39 | $6.25 | $6.32 | 51,200 | — | — | — | — | — |
| 2021-06-29 | $6.26 | $6.52 | $6.17 | $6.34 | 100,500 | — | — | — | — | — |
| 2021-06-28 | $6.27 | $6.37 | $6.20 | $6.25 | 212,300 | — | — | — | — | — |
| 2021-06-25 | $5.65 | $6.57 | $5.55 | $6.39 | 2,538,800 | — | — | — | — | — |
| 2021-06-24 | $5.61 | $5.71 | $5.57 | $5.61 | 184,000 | — | — | — | — | — |
| 2021-06-23 | $5.59 | $5.72 | $5.59 | $5.67 | 148,600 | — | — | — | — | — |
| 2021-06-22 | $5.72 | $5.75 | $5.59 | $5.64 | 96,300 | — | — | — | — | — |
| 2021-06-21 | $5.83 | $5.84 | $5.60 | $5.69 | 134,000 | — | — | — | — | — |
| 2021-06-18 | $5.93 | $5.94 | $5.67 | $5.78 | 186,700 | — | — | — | — | — |
| 2021-06-17 | $6.22 | $6.23 | $6.00 | $6.00 | 103,600 | — | — | — | — | — |
| 2021-06-16 | $6.24 | $6.30 | $6.15 | $6.25 | 113,000 | — | — | — | — | — |
| 2021-06-15 | $6.28 | $6.34 | $6.12 | $6.27 | 69,800 | — | — | — | — | — |
| 2021-06-14 | $6.19 | $6.38 | $6.18 | $6.28 | 74,900 | — | — | — | — | — |
| 2021-06-11 | $6.23 | $6.39 | $6.10 | $6.16 | 106,800 | — | — | — | — | — |
| 2021-06-10 | $6.21 | $6.26 | $6.13 | $6.23 | 46,100 | — | — | — | — | — |
| 2021-06-09 | $6.25 | $6.39 | $6.21 | $6.24 | 60,600 | — | — | — | — | — |
| 2021-06-08 | $6.23 | $6.29 | $6.23 | $6.25 | 36,600 | — | — | — | — | — |
| 2021-06-07 | $6.25 | $6.28 | $6.13 | $6.27 | 61,500 | — | — | — | — | — |
| 2021-06-04 | $6.15 | $6.21 | $6.07 | $6.20 | 56,600 | — | — | — | — | — |
| 2021-06-03 | $6.15 | $6.15 | $5.98 | $6.11 | 76,500 | — | — | — | — | — |
| 2021-06-02 | $6.12 | $6.27 | $6.05 | $6.21 | 79,500 | — | — | — | — | — |
| 2021-06-01 | $6.18 | $6.18 | $6.10 | $6.13 | 40,000 | — | — | — | — | — |
| 2021-05-28 | $6.06 | $6.12 | $6.01 | $6.10 | 42,000 | — | — | — | — | — |
| 2021-05-27 | $6.33 | $6.35 | $6.04 | $6.07 | 64,100 | — | — | — | — | — |
| 2021-05-26 | $6.36 | $6.38 | $6.23 | $6.26 | 45,800 | — | — | — | — | — |
| 2021-05-25 | $6.54 | $6.54 | $6.27 | $6.29 | 131,600 | — | — | — | — | — |
| 2021-05-24 | $6.53 | $6.66 | $6.52 | $6.56 | 65,400 | — | — | — | — | — |
| 2021-05-21 | $6.69 | $6.72 | $6.56 | $6.57 | 51,000 | — | — | — | — | — |
| 2021-05-20 | $6.54 | $6.72 | $6.54 | $6.67 | 48,000 | — | — | — | — | — |
| 2021-05-19 | $6.50 | $6.95 | $6.40 | $6.62 | 175,200 | — | — | — | — | — |
| 2021-05-18 | $6.64 | $6.67 | $6.45 | $6.58 | 83,500 | — | — | — | — | — |
| 2021-05-17 | $6.58 | $6.67 | $6.45 | $6.63 | 111,500 | — | — | — | — | — |
| 2021-05-14 | $6.31 | $6.56 | $6.29 | $6.52 | 117,500 | — | — | — | — | — |
| 2021-05-13 | $5.95 | $6.36 | $5.95 | $6.30 | 149,400 | — | — | — | — | — |
| 2021-05-12 | $6.15 | $6.15 | $5.87 | $5.96 | 97,200 | — | — | — | — | — |
| 2021-05-11 | $6.01 | $6.16 | $5.85 | $6.15 | 102,900 | — | — | — | — | — |
| 2021-05-10 | $5.89 | $6.14 | $5.80 | $6.05 | 209,400 | — | — | — | — | — |
| 2021-05-07 | $5.73 | $5.89 | $5.66 | $5.83 | 160,200 | — | — | — | — | — |
| 2021-05-06 | $5.75 | $5.77 | $5.51 | $5.75 | 137,300 | — | — | — | — | — |
| 2021-05-05 | $5.63 | $5.84 | $5.51 | $5.74 | 141,900 | — | — | — | — | — |
| 2021-05-04 | $5.79 | $5.87 | $5.60 | $5.65 | 75,300 | — | — | — | — | — |
| 2021-05-03 | $5.69 | $5.86 | $5.60 | $5.78 | 112,100 | — | — | — | — | — |
| 2021-04-30 | $5.69 | $5.74 | $5.57 | $5.60 | 98,100 | — | — | — | — | — |
| 2021-04-29 | $5.82 | $5.86 | $5.64 | $5.73 | 71,300 | — | — | — | — | — |
| 2021-04-28 | $5.78 | $5.80 | $5.64 | $5.74 | 86,000 | — | — | — | — | — |
| 2021-04-27 | $5.78 | $5.84 | $5.67 | $5.76 | 98,500 | — | — | — | — | — |
| 2021-04-26 | $5.88 | $5.96 | $5.76 | $5.81 | 90,800 | — | — | — | — | — |
| 2021-04-23 | $5.81 | $5.88 | $5.67 | $5.84 | 107,600 | — | — | — | — | — |
| 2021-04-22 | $5.92 | $5.99 | $5.76 | $5.78 | 96,000 | — | — | — | — | — |
| 2021-04-21 | $5.78 | $6.05 | $5.70 | $5.91 | 179,300 | — | — | — | — | — |
| 2021-04-20 | $5.81 | $5.84 | $5.61 | $5.75 | 111,500 | — | — | — | — | — |
| 2021-04-19 | $5.97 | $6.05 | $5.72 | $5.89 | 145,700 | — | — | — | — | — |
| 2021-04-16 | $6.09 | $6.14 | $5.87 | $6.07 | 113,300 | — | — | — | — | — |
| 2021-04-15 | $6.35 | $6.35 | $5.99 | $6.01 | 108,400 | — | — | — | — | — |
| 2021-04-14 | $6.38 | $6.39 | $6.21 | $6.25 | 52,800 | — | — | — | — | — |
| 2021-04-13 | $6.36 | $6.43 | $6.27 | $6.39 | 34,500 | — | — | — | — | — |
| 2021-04-12 | $6.26 | $6.38 | $6.25 | $6.33 | 60,900 | — | — | — | — | — |
| 2021-04-09 | $6.49 | $6.60 | $6.27 | $6.34 | 104,000 | — | — | — | — | — |
| 2021-04-08 | $6.43 | $6.55 | $6.37 | $6.49 | 63,500 | — | — | — | — | — |
| 2021-04-07 | $6.53 | $6.55 | $6.40 | $6.42 | 49,600 | — | — | — | — | — |
| 2021-04-06 | $6.39 | $6.68 | $6.35 | $6.53 | 81,600 | — | — | — | — | — |
| 2021-04-05 | $6.67 | $6.67 | $6.39 | $6.40 | 86,900 | — | — | — | — | — |
| 2021-04-01 | $6.41 | $6.66 | $6.35 | $6.59 | 90,300 | — | — | — | — | — |
| 2021-03-31 | $6.60 | $6.71 | $6.34 | $6.34 | 352,100 | — | — | — | — | — |
| 2021-03-30 | $6.77 | $6.77 | $6.40 | $6.55 | 80,800 | — | — | — | — | — |
| 2021-03-29 | $6.39 | $6.76 | $6.39 | $6.72 | 79,700 | — | — | — | — | — |
| 2021-03-26 | $6.64 | $6.64 | $6.38 | $6.44 | 49,500 | — | — | — | — | — |
| 2021-03-25 | $6.76 | $6.76 | $6.45 | $6.62 | 73,100 | — | — | — | — | — |
| 2021-03-24 | $6.78 | $6.89 | $6.60 | $6.61 | 47,700 | — | — | — | — | — |
| 2021-03-23 | $6.73 | $6.95 | $6.60 | $6.71 | 113,100 | — | — | — | — | — |
| 2021-03-22 | $6.98 | $6.99 | $6.69 | $6.70 | 96,600 | — | — | — | — | — |
| 2021-03-19 | $6.81 | $7.04 | $6.73 | $6.98 | 211,600 | — | — | — | — | — |
| 2021-03-18 | $6.83 | $6.93 | $6.70 | $6.83 | 71,400 | — | — | — | — | — |
| 2021-03-17 | $7.05 | $7.11 | $6.77 | $6.79 | 75,800 | — | — | — | — | — |
| 2021-03-16 | $7.22 | $7.27 | $6.97 | $7.04 | 81,100 | — | — | — | — | — |
| 2021-03-15 | $7.01 | $7.19 | $7.01 | $7.16 | 92,200 | — | — | — | — | — |
| 2021-03-12 | $7.27 | $7.27 | $7.05 | $7.10 | 90,700 | — | — | — | — | — |
| 2021-03-11 | $7.30 | $7.40 | $6.64 | $7.20 | 393,200 | — | — | — | — | — |
| 2021-03-10 | $7.61 | $7.71 | $7.46 | $7.51 | 75,200 | — | — | — | — | — |
| 2021-03-09 | $7.47 | $7.60 | $7.22 | $7.52 | 140,100 | — | — | — | — | — |
| 2021-03-08 | $7.65 | $7.74 | $7.48 | $7.52 | 98,100 | — | — | — | — | — |
| 2021-03-05 | $7.83 | $7.83 | $7.61 | $7.74 | 72,500 | — | — | — | — | — |
| 2021-03-04 | $7.80 | $7.95 | $7.64 | $7.69 | 77,400 | — | — | — | — | — |
| 2021-03-03 | $7.89 | $7.93 | $7.69 | $7.82 | 46,900 | — | — | — | — | — |
| 2021-03-02 | $8.06 | $8.06 | $7.73 | $7.85 | 63,000 | — | — | — | — | — |
| 2021-03-01 | $7.69 | $8.10 | $7.62 | $8.06 | 143,600 | — | — | — | — | — |
| 2021-02-26 | $7.76 | $7.81 | $7.52 | $7.55 | 78,900 | — | — | — | — | — |
| 2021-02-25 | $7.74 | $7.83 | $7.55 | $7.75 | 97,100 | — | — | — | — | — |
| 2021-02-24 | $7.76 | $7.97 | $7.70 | $7.74 | 65,900 | — | — | — | — | — |
| 2021-02-23 | $7.46 | $7.84 | $7.36 | $7.73 | 146,600 | — | — | — | — | — |
| 2021-02-22 | $7.58 | $7.68 | $7.38 | $7.44 | 179,800 | — | — | — | — | — |
| 2021-02-19 | $7.60 | $7.66 | $7.51 | $7.58 | 97,100 | — | — | — | — | — |
| 2021-02-18 | $7.62 | $7.74 | $7.60 | $7.64 | 66,500 | — | — | — | — | — |
| 2021-02-17 | $7.60 | $7.83 | $7.52 | $7.69 | 113,300 | — | — | — | — | — |
| 2021-02-16 | $8.00 | $8.00 | $7.40 | $7.60 | 280,600 | — | — | — | — | — |
| 2021-02-12 | $8.02 | $8.07 | $7.94 | $8.00 | 43,700 | — | — | — | — | — |
| 2021-02-11 | $8.35 | $8.35 | $8.04 | $8.09 | 55,400 | — | — | — | — | — |
| 2021-02-10 | $8.49 | $8.50 | $8.12 | $8.27 | 103,200 | — | — | — | — | — |
| 2021-02-09 | $8.20 | $8.50 | $8.08 | $8.43 | 181,300 | — | — | — | — | — |
| 2021-02-08 | $7.99 | $8.25 | $7.91 | $8.08 | 149,400 | — | — | — | — | — |
| 2021-02-05 | $7.88 | $7.88 | $7.65 | $7.78 | 44,000 | — | — | — | — | — |
| 2021-02-04 | $7.51 | $7.80 | $7.51 | $7.75 | 42,800 | — | — | — | — | — |
| 2021-02-03 | $7.55 | $7.61 | $7.40 | $7.50 | 46,200 | — | — | — | — | — |
| 2021-02-02 | $7.43 | $7.64 | $7.36 | $7.56 | 46,200 | — | — | — | — | — |
| 2021-02-01 | $7.45 | $7.47 | $7.30 | $7.38 | 46,200 | — | — | — | — | — |
| 2021-01-29 | $7.64 | $7.69 | $7.32 | $7.38 | 64,500 | — | — | — | — | — |
| 2021-01-28 | $7.52 | $7.68 | $7.39 | $7.60 | 74,500 | — | — | — | — | — |
| 2021-01-27 | $7.44 | $7.54 | $7.26 | $7.46 | 88,400 | — | — | — | — | — |
| 2021-01-26 | $7.48 | $7.58 | $7.30 | $7.48 | 79,900 | — | — | — | — | — |
| 2021-01-25 | $7.60 | $7.65 | $7.37 | $7.47 | 88,800 | — | — | — | — | — |
| 2021-01-22 | $7.51 | $7.63 | $7.40 | $7.52 | 98,000 | — | — | — | — | — |
| 2021-01-21 | $7.80 | $7.80 | $7.54 | $7.61 | 51,000 | — | — | — | — | — |
| 2021-01-20 | $7.90 | $7.90 | $7.69 | $7.77 | 68,600 | — | — | — | — | — |
| 2021-01-19 | $8.25 | $8.25 | $7.86 | $7.93 | 64,500 | — | — | — | — | — |
| 2021-01-15 | $7.84 | $8.23 | $7.84 | $8.21 | 266,300 | — | — | — | — | — |
| 2021-01-14 | $7.78 | $8.08 | $7.71 | $7.96 | 61,900 | — | — | — | — | — |
| 2021-01-13 | $7.84 | $7.85 | $7.65 | $7.75 | 72,100 | — | — | — | — | — |
| 2021-01-12 | $7.80 | $8.04 | $7.77 | $7.87 | 62,900 | — | — | — | — | — |
| 2021-01-11 | $7.76 | $7.87 | $7.74 | $7.85 | 56,200 | — | — | — | — | — |
| 2021-01-08 | $7.81 | $7.85 | $7.71 | $7.77 | 36,600 | — | — | — | — | — |
| 2021-01-07 | $7.82 | $7.87 | $7.61 | $7.79 | 202,400 | — | — | — | — | — |
| 2021-01-06 | $7.36 | $7.88 | $7.36 | $7.76 | 70,700 | — | — | — | — | — |
| 2021-01-05 | $7.30 | $7.47 | $7.27 | $7.31 | 64,400 | — | — | — | — | — |
| 2021-01-04 | $7.22 | $7.39 | $7.09 | $7.31 | 73,700 | — | — | — | — | — |
| 2020-12-31 | $7.32 | $7.32 | $7.08 | $7.21 | 84,900 | — | — | — | — | — |
| 2020-12-30 | $7.43 | $7.50 | $7.32 | $7.32 | 35,100 | — | — | — | — | — |
| 2020-12-29 | $7.62 | $7.62 | $7.26 | $7.44 | 89,900 | — | — | — | — | — |
| 2020-12-28 | $7.80 | $7.89 | $7.52 | $7.60 | 68,200 | — | — | — | — | — |
| 2020-12-24 | $7.71 | $7.77 | $7.69 | $7.74 | 30,900 | — | — | — | — | — |
| 2020-12-23 | $7.80 | $7.89 | $7.71 | $7.71 | 144,100 | — | — | — | — | — |
| 2020-12-22 | $7.94 | $8.05 | $7.75 | $7.75 | 57,000 | — | — | — | — | — |
| 2020-12-21 | $7.89 | $8.05 | $7.80 | $7.91 | 94,300 | — | — | — | — | — |
| 2020-12-18 | $8.13 | $8.35 | $7.85 | $7.93 | 428,000 | — | — | — | — | — |
| 2020-12-17 | $8.14 | $8.24 | $8.12 | $8.16 | 92,400 | — | — | — | — | — |
| 2020-12-16 | $8.02 | $8.21 | $8.02 | $8.14 | 140,000 | — | — | — | — | — |
| 2020-12-15 | $7.84 | $8.01 | $7.84 | $7.97 | 65,000 | — | — | — | — | — |
| 2020-12-14 | $8.16 | $8.22 | $7.70 | $7.77 | 93,400 | — | — | — | — | — |
| 2020-12-11 | $8.05 | $8.19 | $8.01 | $8.08 | 64,400 | — | — | — | — | — |
| 2020-12-10 | $8.05 | $8.13 | $7.94 | $8.04 | 40,200 | — | — | — | — | — |
| 2020-12-09 | $8.19 | $8.23 | $7.91 | $8.07 | 123,000 | — | — | — | — | — |
| 2020-12-08 | $8.15 | $8.19 | $8.05 | $8.09 | 82,900 | — | — | — | — | — |
| 2020-12-07 | $8.32 | $8.32 | $8.13 | $8.16 | 42,400 | — | — | — | — | — |
| 2020-12-04 | $8.22 | $8.35 | $8.11 | $8.31 | 52,600 | — | — | — | — | — |
| 2020-12-03 | $8.30 | $8.34 | $8.13 | $8.24 | 44,700 | — | — | — | $0.09 | — |
| 2020-12-02 | $8.13 | $8.50 | $7.98 | $8.36 | 62,400 | — | — | — | — | — |
| 2020-12-01 | $8.30 | $8.49 | $8.03 | $8.17 | 101,000 | — | — | — | — | — |
| 2020-11-30 | $8.62 | $8.68 | $8.30 | $8.30 | 79,200 | — | — | — | — | — |
| 2020-11-27 | $8.75 | $8.75 | $8.50 | $8.66 | 36,700 | — | — | — | — | — |
| 2020-11-25 | $8.87 | $8.94 | $8.78 | $8.82 | 19,600 | — | — | — | — | — |
| 2020-11-24 | $8.90 | $8.98 | $8.77 | $8.87 | 38,100 | — | — | — | — | — |
| 2020-11-23 | $8.96 | $8.97 | $8.76 | $8.80 | 35,400 | — | — | — | — | — |
| 2020-11-20 | $8.64 | $8.89 | $8.64 | $8.86 | 33,200 | — | — | — | — | — |
| 2020-11-19 | $8.69 | $8.85 | $8.50 | $8.82 | 41,500 | — | — | — | — | — |
| 2020-11-18 | $8.94 | $8.94 | $8.57 | $8.57 | 39,300 | — | — | — | — | — |
| 2020-11-17 | $8.80 | $8.95 | $8.72 | $8.80 | 28,700 | — | — | — | — | — |
| 2020-11-16 | $8.94 | $9.05 | $8.73 | $8.84 | 54,100 | — | — | — | — | — |
| 2020-11-13 | $9.08 | $9.08 | $8.71 | $8.86 | 44,200 | — | — | — | — | — |
| 2020-11-12 | $9.33 | $9.33 | $8.83 | $9.00 | 46,600 | — | — | — | — | — |
| 2020-11-11 | $9.43 | $9.49 | $9.17 | $9.39 | 23,100 | — | — | — | — | — |
| 2020-11-10 | $9.21 | $9.60 | $9.10 | $9.40 | 61,400 | — | — | — | — | — |
| 2020-11-09 | $9.02 | $9.48 | $8.76 | $9.21 | 55,000 | — | — | — | — | — |
| 2020-11-06 | $8.70 | $9.20 | $8.56 | $8.69 | 48,500 | — | — | — | — | — |
| 2020-11-05 | $8.38 | $8.88 | $8.38 | $8.72 | 33,200 | — | — | — | — | — |
| 2020-11-04 | $9.00 | $9.00 | $8.36 | $8.43 | 29,600 | — | — | — | — | — |
| 2020-11-03 | $8.54 | $9.03 | $8.53 | $8.98 | 47,200 | — | — | — | — | — |
| 2020-11-02 | $8.29 | $8.48 | $8.29 | $8.41 | 20,700 | — | — | — | — | — |
| 2020-10-30 | $8.48 | $8.48 | $8.17 | $8.29 | 33,100 | — | — | — | — | — |
| 2020-10-29 | $8.46 | $8.63 | $8.17 | $8.48 | 47,400 | — | — | — | — | — |
| 2020-10-28 | $8.95 | $9.00 | $8.39 | $8.46 | 35,400 | — | — | — | — | — |
| 2020-10-27 | $9.07 | $9.26 | $9.07 | $9.07 | 19,300 | — | — | — | — | — |
| 2020-10-26 | $9.18 | $9.26 | $9.00 | $9.07 | 64,000 | — | — | — | — | — |
| 2020-10-23 | $9.40 | $9.40 | $9.24 | $9.25 | 20,900 | — | — | — | — | — |
| 2020-10-22 | $9.04 | $9.50 | $9.02 | $9.40 | 43,000 | — | — | — | — | — |
| 2020-10-21 | $9.00 | $9.09 | $8.89 | $9.07 | 30,200 | — | — | — | — | — |
| 2020-10-20 | $8.85 | $9.04 | $8.84 | $8.98 | 35,500 | — | — | — | — | — |
| 2020-10-19 | $8.74 | $8.91 | $8.64 | $8.83 | 27,100 | — | — | — | — | — |
| 2020-10-16 | $8.90 | $9.00 | $8.58 | $8.71 | 426,700 | — | — | — | — | — |
| 2020-10-15 | $8.69 | $8.97 | $8.59 | $8.97 | 31,400 | — | — | — | — | — |
| 2020-10-14 | $8.64 | $8.82 | $8.64 | $8.78 | 113,800 | — | — | — | — | — |
| 2020-10-13 | $8.70 | $8.76 | $8.55 | $8.68 | 139,000 | — | — | — | — | — |
| 2020-10-12 | $8.50 | $8.75 | $8.45 | $8.69 | 38,600 | — | — | — | — | — |
| 2020-10-09 | $8.34 | $8.57 | $8.34 | $8.43 | 33,700 | — | — | — | — | — |
| 2020-10-08 | $8.34 | $8.46 | $8.22 | $8.37 | 38,800 | — | — | — | — | — |
| 2020-10-07 | $8.33 | $8.45 | $8.22 | $8.31 | 33,500 | — | — | — | — | — |
| 2020-10-06 | $8.16 | $8.58 | $8.09 | $8.29 | 75,200 | — | — | — | — | — |
| 2020-10-05 | $8.01 | $8.25 | $8.01 | $8.14 | 30,100 | — | — | — | — | — |
| 2020-10-02 | $7.95 | $8.13 | $7.75 | $8.00 | 95,900 | — | — | — | — | — |
| 2020-10-01 | $8.00 | $8.14 | $7.96 | $8.03 | 36,700 | — | — | — | — | — |
| 2020-09-30 | $8.20 | $8.21 | $7.93 | $8.00 | 40,700 | — | — | — | — | — |
| 2020-09-29 | $8.12 | $8.24 | $8.10 | $8.19 | 147,100 | — | — | — | — | — |
| 2020-09-28 | $8.12 | $8.28 | $8.11 | $8.12 | 28,900 | — | — | — | — | — |
| 2020-09-25 | $8.21 | $8.27 | $8.03 | $8.08 | 32,400 | — | — | — | — | — |
| 2020-09-24 | $8.00 | $8.32 | $7.87 | $8.24 | 43,400 | — | — | — | — | — |
| 2020-09-23 | $8.46 | $8.51 | $8.05 | $8.09 | 45,800 | — | — | — | — | — |
| 2020-09-22 | $8.59 | $8.59 | $8.34 | $8.48 | 43,300 | — | — | — | — | — |
| 2020-09-21 | $8.81 | $8.82 | $8.45 | $8.57 | 50,600 | — | — | — | — | — |
| 2020-09-18 | $9.09 | $9.25 | $8.88 | $8.90 | 166,900 | — | — | — | — | — |
| 2020-09-17 | $9.15 | $9.21 | $8.93 | $9.02 | 210,000 | — | — | — | — | — |
| 2020-09-16 | $8.93 | $9.13 | $8.80 | $9.09 | 61,900 | — | — | — | — | — |
| 2020-09-15 | $8.70 | $8.93 | $8.63 | $8.89 | 64,000 | — | — | — | — | — |
| 2020-09-14 | $8.64 | $8.74 | $8.58 | $8.61 | 28,900 | — | — | — | — | — |
| 2020-09-11 | $8.51 | $8.73 | $8.47 | $8.58 | 58,000 | — | — | — | — | — |
| 2020-09-10 | $8.71 | $8.71 | $8.53 | $8.58 | 58,900 | — | — | — | — | — |
| 2020-09-09 | $8.65 | $8.90 | $8.65 | $8.73 | 60,800 | — | — | — | — | — |
| 2020-09-08 | $8.55 | $8.68 | $8.45 | $8.57 | 58,800 | — | — | — | — | — |
| 2020-09-04 | $8.86 | $8.86 | $8.53 | $8.59 | 59,300 | — | — | — | — | — |
| 2020-09-03 | $9.11 | $9.11 | $8.79 | $8.80 | 55,000 | — | — | — | — | — |
| 2020-09-02 | $8.97 | $9.19 | $8.89 | $9.06 | 62,900 | — | — | — | — | — |
| 2020-09-01 | $8.79 | $8.92 | $8.73 | $8.89 | 30,500 | — | — | — | — | — |
| 2020-08-31 | $8.81 | $9.04 | $8.77 | $8.84 | 65,600 | — | — | — | — | — |
| 2020-08-28 | $8.76 | $8.94 | $8.74 | $8.81 | 36,400 | — | — | — | — | — |
| 2020-08-27 | $8.83 | $8.93 | $8.72 | $8.83 | 42,200 | — | — | — | — | — |
| 2020-08-26 | $8.73 | $8.81 | $8.69 | $8.77 | 21,800 | — | — | — | — | — |
| 2020-08-25 | $8.75 | $8.75 | $8.60 | $8.70 | 24,900 | — | — | — | — | — |
| 2020-08-24 | $8.77 | $8.77 | $8.67 | $8.74 | 64,700 | — | — | — | — | — |
| 2020-08-21 | $9.05 | $9.05 | $8.69 | $8.74 | 52,100 | — | — | — | — | — |
| 2020-08-20 | $8.92 | $9.10 | $8.92 | $9.05 | 41,600 | — | — | — | — | — |
| 2020-08-19 | $9.01 | $9.09 | $8.93 | $8.97 | 27,500 | — | — | — | — | — |
| 2020-08-18 | $8.86 | $8.97 | $8.77 | $8.95 | 41,300 | — | — | — | — | — |
| 2020-08-17 | $9.03 | $9.09 | $8.87 | $8.93 | 39,300 | — | — | — | $0.09 | — |
| 2020-08-14 | $8.94 | $9.09 | $8.89 | $9.03 | 48,700 | — | — | — | — | — |
| 2020-08-13 | $9.30 | $9.32 | $8.92 | $8.98 | 53,600 | — | — | — | — | — |
| 2020-08-12 | $9.06 | $9.30 | $9.06 | $9.28 | 223,300 | — | — | — | — | — |
| 2020-08-11 | $9.25 | $9.40 | $9.09 | $9.09 | 68,300 | — | — | — | — | — |
| 2020-08-10 | $9.08 | $9.39 | $9.08 | $9.21 | 61,900 | — | — | — | — | — |
| 2020-08-07 | $8.46 | $9.11 | $8.46 | $9.06 | 68,000 | — | — | — | — | — |
| 2020-08-06 | $8.40 | $8.55 | $8.22 | $8.45 | 57,600 | — | — | — | — | — |
| 2020-08-05 | $8.44 | $8.48 | $8.21 | $8.41 | 41,400 | — | — | — | — | — |
| 2020-08-04 | $8.01 | $8.41 | $8.01 | $8.39 | 57,200 | — | — | — | — | — |
| 2020-08-03 | $8.09 | $8.11 | $7.91 | $8.07 | 59,800 | — | — | — | — | — |
| 2020-07-31 | $8.20 | $8.23 | $8.00 | $8.13 | 37,100 | — | — | — | — | — |
| 2020-07-30 | $8.14 | $8.27 | $8.06 | $8.24 | 38,700 | — | — | — | — | — |
| 2020-07-29 | $8.46 | $8.46 | $8.15 | $8.20 | 39,800 | — | — | — | — | — |
| 2020-07-28 | $8.34 | $8.49 | $8.28 | $8.40 | 53,000 | — | — | — | — | — |
| 2020-07-27 | $8.25 | $8.42 | $8.22 | $8.36 | 30,400 | — | — | — | — | — |
| 2020-07-24 | $8.35 | $8.45 | $8.24 | $8.26 | 56,300 | — | — | — | — | — |
| 2020-07-23 | $8.40 | $8.49 | $8.38 | $8.48 | 72,000 | — | — | — | — | — |
| 2020-07-22 | $8.36 | $8.49 | $8.32 | $8.42 | 53,600 | — | — | — | — | — |
| 2020-07-21 | $8.38 | $8.45 | $8.32 | $8.40 | 82,500 | — | — | — | — | — |
| 2020-07-20 | $8.34 | $8.44 | $8.34 | $8.36 | 74,700 | — | — | — | — | — |
| 2020-07-17 | $8.22 | $8.40 | $8.20 | $8.31 | 68,000 | — | — | — | — | — |
| 2020-07-16 | $8.02 | $8.23 | $8.02 | $8.22 | 104,700 | — | — | — | — | — |
| 2020-07-15 | $7.89 | $8.10 | $7.88 | $8.07 | 91,700 | — | — | — | — | — |
| 2020-07-14 | $7.73 | $7.92 | $7.70 | $7.86 | 92,600 | — | — | — | — | — |
| 2020-07-13 | $7.54 | $7.74 | $7.49 | $7.71 | 94,600 | — | — | — | — | — |
| 2020-07-10 | $7.33 | $7.59 | $7.32 | $7.55 | 83,900 | — | — | — | — | — |
| 2020-07-09 | $7.35 | $7.40 | $7.26 | $7.34 | 93,200 | — | — | — | — | — |
| 2020-07-08 | $7.49 | $7.57 | $7.29 | $7.36 | 105,000 | — | — | — | — | — |
| 2020-07-07 | $7.35 | $7.55 | $7.31 | $7.52 | 96,700 | — | — | — | — | — |
| 2020-07-06 | $7.49 | $7.50 | $7.32 | $7.42 | 77,600 | — | — | — | — | — |
| 2020-07-02 | $7.50 | $7.50 | $7.36 | $7.43 | 93,900 | — | — | — | — | — |
| 2020-07-01 | $7.28 | $7.47 | $7.28 | $7.44 | 87,700 | — | — | — | — | — |
| 2020-06-30 | $7.18 | $7.40 | $7.16 | $7.36 | 112,600 | — | — | — | — | — |
| 2020-06-29 | $7.21 | $7.42 | $7.18 | $7.26 | 97,500 | — | — | — | — | — |
| 2020-06-26 | $7.02 | $7.33 | $7.02 | $7.23 | 339,000 | — | — | — | — | — |
| 2020-06-25 | $7.12 | $7.23 | $6.98 | $7.08 | 151,400 | — | — | — | — | — |
| 2020-06-24 | $7.06 | $7.25 | $7.00 | $7.14 | 140,300 | — | — | — | — | — |
| 2020-06-23 | $7.28 | $7.35 | $7.10 | $7.10 | 129,700 | — | — | — | — | — |
| 2020-06-22 | $7.10 | $7.33 | $7.10 | $7.23 | 135,600 | — | — | — | — | — |
| 2020-06-19 | $7.17 | $7.35 | $7.09 | $7.15 | 222,500 | — | — | — | — | — |
| 2020-06-18 | $7.45 | $7.46 | $7.15 | $7.16 | 162,700 | — | — | — | — | — |
| 2020-06-17 | $7.71 | $7.73 | $7.46 | $7.49 | 153,000 | — | — | — | — | — |
| 2020-06-16 | $7.76 | $7.79 | $7.61 | $7.66 | 140,000 | — | — | — | — | — |
| 2020-06-15 | $7.35 | $7.85 | $7.35 | $7.64 | 133,000 | — | — | — | — | — |
| 2020-06-12 | $7.64 | $7.71 | $7.35 | $7.54 | 148,800 | — | — | — | — | — |
| 2020-06-11 | $7.77 | $7.81 | $7.37 | $7.48 | 191,100 | — | — | — | — | — |
| 2020-06-10 | $7.88 | $8.01 | $7.66 | $7.92 | 126,400 | — | — | — | — | — |
| 2020-06-09 | $8.10 | $8.19 | $7.79 | $7.89 | 144,700 | — | — | — | — | — |
| 2020-06-08 | $8.69 | $8.69 | $8.08 | $8.20 | 200,900 | — | — | — | — | — |
| 2020-06-05 | $8.58 | $8.69 | $8.48 | $8.55 | 146,700 | — | — | — | — | — |
| 2020-06-04 | $8.68 | $8.71 | $8.50 | $8.54 | 109,000 | — | — | — | — | — |
| 2020-06-03 | $8.65 | $8.70 | $8.49 | $8.68 | 224,800 | — | — | — | — | — |
| 2020-06-02 | $8.56 | $8.63 | $8.43 | $8.51 | 161,100 | — | — | — | — | — |
| 2020-06-01 | $8.65 | $8.67 | $8.48 | $8.51 | 101,000 | — | — | — | — | — |
| 2020-05-29 | $8.59 | $8.70 | $8.46 | $8.61 | 123,600 | — | — | — | — | — |
| 2020-05-28 | $8.68 | $8.70 | $8.56 | $8.60 | 103,900 | — | — | — | — | — |
| 2020-05-27 | $8.53 | $8.64 | $8.51 | $8.59 | 142,800 | — | — | — | — | — |
| 2020-05-26 | $8.70 | $8.70 | $8.42 | $8.51 | 135,500 | — | — | — | — | — |
| 2020-05-22 | $8.41 | $8.51 | $8.31 | $8.50 | 174,100 | — | — | — | — | — |
| 2020-05-21 | $8.28 | $8.44 | $8.26 | $8.36 | 123,500 | — | — | — | — | — |
| 2020-05-20 | $8.20 | $8.40 | $8.09 | $8.32 | 154,500 | — | — | — | — | — |
| 2020-05-19 | $8.20 | $8.23 | $8.04 | $8.13 | 134,400 | — | — | — | — | — |
| 2020-05-18 | $8.25 | $8.30 | $8.13 | $8.13 | 119,800 | — | — | — | $0.09 | — |
| 2020-05-15 | $8.16 | $8.16 | $8.02 | $8.13 | 174,200 | — | — | — | — | — |
| 2020-05-14 | $7.85 | $8.15 | $7.72 | $8.11 | 194,100 | — | — | — | — | — |
| 2020-05-13 | $7.91 | $8.03 | $7.79 | $7.99 | 144,300 | — | — | — | — | — |
| 2020-05-12 | $7.91 | $8.15 | $7.89 | $7.96 | 154,600 | — | — | — | — | — |
| 2020-05-11 | $7.97 | $8.06 | $7.85 | $7.98 | 99,900 | — | — | — | — | — |
| 2020-05-08 | $7.95 | $8.18 | $7.94 | $7.98 | 104,100 | — | — | — | — | — |
| 2020-05-07 | $7.50 | $8.27 | $7.50 | $7.93 | 144,000 | — | — | — | — | — |
| 2020-05-06 | $7.48 | $7.62 | $7.27 | $7.33 | 270,100 | — | — | — | — | — |
| 2020-05-05 | $7.70 | $7.91 | $7.51 | $7.53 | 151,500 | — | — | — | — | — |
| 2020-05-04 | $7.62 | $7.67 | $7.38 | $7.50 | 131,400 | — | — | — | — | — |
| 2020-05-01 | $7.68 | $7.81 | $7.27 | $7.72 | 167,200 | — | — | — | — | — |
| 2020-04-30 | $7.76 | $8.02 | $7.68 | $7.88 | 106,400 | — | — | — | — | — |
| 2020-04-29 | $8.07 | $8.19 | $7.91 | $7.92 | 161,100 | — | — | — | — | — |
| 2020-04-28 | $8.10 | $8.15 | $7.82 | $7.92 | 132,300 | — | — | — | — | — |
| 2020-04-27 | $7.81 | $8.09 | $7.76 | $7.96 | 105,000 | — | — | — | — | — |
| 2020-04-24 | $7.77 | $7.87 | $7.49 | $7.75 | 107,300 | — | — | — | — | — |
| 2020-04-23 | $7.98 | $8.04 | $7.77 | $7.80 | 108,900 | — | — | — | — | — |
| 2020-04-22 | $7.95 | $8.11 | $7.85 | $7.94 | 156,500 | — | — | — | — | — |
| 2020-04-21 | $7.87 | $8.01 | $7.72 | $7.89 | 144,700 | — | — | — | — | — |
| 2020-04-20 | $7.89 | $8.24 | $7.89 | $8.02 | 188,600 | — | — | — | — | — |
| 2020-04-17 | $8.31 | $8.44 | $8.19 | $8.26 | 168,000 | — | — | — | — | — |
| 2020-04-16 | $8.23 | $8.25 | $7.98 | $8.19 | 109,500 | — | — | — | — | — |
| 2020-04-15 | $7.76 | $8.43 | $7.60 | $8.22 | 187,100 | — | — | — | — | — |
| 2020-04-14 | $8.06 | $8.09 | $7.80 | $7.84 | 129,900 | — | — | — | — | — |
| 2020-04-13 | $7.91 | $8.00 | $7.74 | $7.85 | 109,700 | — | — | — | — | — |
| 2020-04-09 | $7.91 | $8.08 | $7.84 | $7.97 | 201,800 | — | — | — | — | — |
| 2020-04-08 | $7.54 | $7.88 | $7.43 | $7.78 | 235,500 | — | — | — | — | — |
| 2020-04-07 | $7.17 | $7.59 | $7.14 | $7.50 | 130,600 | — | — | — | — | — |
| 2020-04-06 | $6.91 | $7.32 | $6.78 | $7.21 | 148,900 | — | — | — | — | — |
| 2020-04-03 | $6.98 | $7.11 | $6.57 | $6.75 | 174,900 | — | — | — | — | — |
| 2020-04-02 | $6.98 | $7.13 | $6.81 | $6.99 | 139,000 | — | — | — | — | — |
| 2020-04-01 | $6.92 | $7.24 | $6.83 | $6.94 | 137,000 | — | — | — | — | — |
| 2020-03-31 | $7.17 | $7.32 | $6.91 | $7.18 | 200,700 | — | — | — | — | — |
| 2020-03-30 | $6.89 | $7.22 | $6.56 | $7.12 | 165,300 | — | — | — | — | — |
| 2020-03-27 | $6.39 | $7.05 | $6.10 | $6.86 | 114,800 | — | — | — | — | — |
| 2020-03-26 | $6.22 | $6.90 | $6.22 | $6.55 | 135,700 | — | — | — | — | — |
| 2020-03-25 | $6.32 | $6.57 | $6.06 | $6.22 | 145,600 | — | — | — | — | — |
| 2020-03-24 | $6.64 | $6.88 | $6.06 | $6.29 | 181,600 | — | — | — | — | — |
| 2020-03-23 | $6.64 | $6.74 | $6.03 | $6.37 | 154,100 | — | — | — | $0.07 | — |
| 2020-03-20 | $6.38 | $6.91 | $6.08 | $6.57 | 227,300 | — | — | — | — | — |
| 2020-03-19 | $6.16 | $6.99 | $5.86 | $6.41 | 164,400 | — | — | — | — | — |
| 2020-03-18 | $6.00 | $6.47 | $5.90 | $6.16 | 121,000 | — | — | — | — | — |
| 2020-03-17 | $5.57 | $6.61 | $5.46 | $6.61 | 176,500 | — | — | — | — | — |
| 2020-03-16 | $5.50 | $5.90 | $4.86 | $5.51 | 149,000 | — | — | — | — | — |
| 2020-03-13 | $5.36 | $6.18 | $5.36 | $5.90 | 206,700 | — | — | — | — | — |
| 2020-03-12 | $4.60 | $5.95 | $4.60 | $5.83 | 170,400 | — | — | — | — | — |
| 2020-03-11 | $5.81 | $6.05 | $5.81 | $5.88 | 183,500 | — | — | — | — | — |
| 2020-03-10 | $6.11 | $6.13 | $5.67 | $5.98 | 146,900 | — | — | — | — | — |
| 2020-03-09 | $6.31 | $6.31 | $5.56 | $5.61 | 118,100 | — | — | — | — | — |
| 2020-03-06 | $6.80 | $6.83 | $6.53 | $6.74 | 81,700 | — | — | — | — | — |
| 2020-03-05 | $7.12 | $7.23 | $6.88 | $6.97 | 53,000 | — | — | — | — | — |
| 2020-03-04 | $7.32 | $7.39 | $7.09 | $7.24 | 67,200 | — | — | — | — | — |
| 2020-03-03 | $7.28 | $7.52 | $7.01 | $7.21 | 94,800 | — | — | — | — | — |
| 2020-03-02 | $6.96 | $7.29 | $6.94 | $7.27 | 90,100 | — | — | — | — | — |
| 2020-02-28 | $6.95 | $7.11 | $6.80 | $6.92 | 92,800 | — | — | — | — | — |
| 2020-02-27 | $7.41 | $7.50 | $7.18 | $7.21 | 70,300 | — | — | — | — | — |
| 2020-02-26 | $7.87 | $7.90 | $7.43 | $7.52 | 79,200 | — | — | — | — | — |
| 2020-02-25 | $7.92 | $7.92 | $7.71 | $7.82 | 56,400 | — | — | — | — | — |
| 2020-02-24 | $8.19 | $8.23 | $7.88 | $7.91 | 66,800 | — | — | — | — | — |
| 2020-02-21 | $8.37 | $8.39 | $8.25 | $8.35 | 62,200 | — | — | — | — | — |
| 2020-02-20 | $8.22 | $8.39 | $8.06 | $8.37 | 100,800 | — | — | — | — | — |
| 2020-02-19 | $8.02 | $8.34 | $8.02 | $8.26 | 198,700 | — | — | — | — | — |
| 2020-02-18 | $7.85 | $8.08 | $7.84 | $8.01 | 140,600 | — | — | — | — | — |
| 2020-02-14 | $7.91 | $8.06 | $7.82 | $7.85 | 73,300 | — | — | — | — | — |
| 2020-02-13 | $7.61 | $7.99 | $7.61 | $7.92 | 85,000 | — | — | — | — | — |
| 2020-02-12 | $7.56 | $7.66 | $7.48 | $7.64 | 63,100 | — | — | — | — | — |
| 2020-02-11 | $7.58 | $7.67 | $7.52 | $7.56 | 31,100 | — | — | — | — | — |
| 2020-02-10 | $7.59 | $7.64 | $7.51 | $7.53 | 51,400 | — | — | — | — | — |
| 2020-02-07 | $7.60 | $7.66 | $7.53 | $7.59 | 70,900 | — | — | — | — | — |
| 2020-02-06 | $7.58 | $7.70 | $7.53 | $7.62 | 62,000 | — | — | — | — | — |
| 2020-02-05 | $7.42 | $7.59 | $7.35 | $7.57 | 55,800 | — | — | — | — | — |
| 2020-02-04 | $7.43 | $7.59 | $7.34 | $7.36 | 86,300 | — | — | — | — | — |
| 2020-02-03 | $7.22 | $7.49 | $7.22 | $7.39 | 85,900 | — | — | — | — | — |
| 2020-01-31 | $7.36 | $7.42 | $7.21 | $7.23 | 76,000 | — | — | — | — | — |
| 2020-01-30 | $7.26 | $7.40 | $7.22 | $7.40 | 43,200 | — | — | — | — | — |
| 2020-01-29 | $7.34 | $7.34 | $7.21 | $7.29 | 92,800 | — | — | — | — | — |
| 2020-01-28 | $7.31 | $7.39 | $7.27 | $7.29 | 58,400 | — | — | — | — | — |
| 2020-01-27 | $7.23 | $7.38 | $7.21 | $7.31 | 90,000 | — | — | — | — | — |
| 2020-01-24 | $7.50 | $7.54 | $7.31 | $7.33 | 68,300 | — | — | — | — | — |
| 2020-01-23 | $7.51 | $7.54 | $7.35 | $7.50 | 88,400 | — | — | — | — | — |
| 2020-01-22 | $7.57 | $7.62 | $7.50 | $7.55 | 51,600 | — | — | — | — | — |
| 2020-01-21 | $7.51 | $7.61 | $7.43 | $7.57 | 66,100 | — | — | — | — | — |
| 2020-01-17 | $7.70 | $7.71 | $7.49 | $7.51 | 82,500 | — | — | — | — | — |
| 2020-01-16 | $7.57 | $7.70 | $7.52 | $7.67 | 74,500 | — | — | — | — | — |
| 2020-01-15 | $7.54 | $7.65 | $7.53 | $7.57 | 59,400 | — | — | — | — | — |
| 2020-01-14 | $7.51 | $7.62 | $7.44 | $7.53 | 81,600 | — | — | — | — | — |
| 2020-01-13 | $7.38 | $7.57 | $7.34 | $7.49 | 81,800 | — | — | — | — | — |
| 2020-01-10 | $7.54 | $7.54 | $7.39 | $7.42 | 56,900 | — | — | — | — | — |
| 2020-01-09 | $7.50 | $7.54 | $7.34 | $7.49 | 104,400 | — | — | — | — | — |
| 2020-01-08 | $7.64 | $7.68 | $7.45 | $7.47 | 66,500 | — | — | — | — | — |
| 2020-01-07 | $7.59 | $7.69 | $7.51 | $7.65 | 59,000 | — | — | — | — | — |
| 2020-01-06 | $7.55 | $7.74 | $7.49 | $7.61 | 115,400 | — | — | — | — | — |
| 2020-01-03 | $7.55 | $7.72 | $7.55 | $7.60 | 60,800 | — | — | — | — | — |
| 2020-01-02 | $7.81 | $7.81 | $7.38 | $7.58 | 187,300 | — | — | — | — | — |
| 2019-12-31 | $7.88 | $7.94 | $7.70 | $7.73 | 85,300 | — | — | — | — | — |
| 2019-12-30 | $7.96 | $8.00 | $7.80 | $7.83 | 99,800 | — | — | — | — | — |
| 2019-12-27 | $8.03 | $8.08 | $7.91 | $7.97 | 74,000 | — | — | — | — | — |
| 2019-12-26 | $8.06 | $8.15 | $8.01 | $8.08 | 59,800 | — | — | — | — | — |
| 2019-12-24 | $8.08 | $8.10 | $8.00 | $8.04 | 67,900 | — | — | — | — | — |
| 2019-12-23 | $8.11 | $8.18 | $8.01 | $8.09 | 66,900 | — | — | — | — | — |
| 2019-12-20 | $8.11 | $8.14 | $8.02 | $8.12 | 159,900 | — | — | — | — | — |
| 2019-12-19 | $8.12 | $8.20 | $8.05 | $8.10 | 65,000 | — | — | — | — | — |
| 2019-12-18 | $8.06 | $8.17 | $7.98 | $8.14 | 91,300 | — | — | — | — | — |
| 2019-12-17 | $8.13 | $8.19 | $7.98 | $8.03 | 78,600 | — | — | — | — | — |
| 2019-12-16 | $8.00 | $8.18 | $7.99 | $8.11 | 175,200 | — | — | — | — | — |
| 2019-12-13 | $8.26 | $8.32 | $7.99 | $8.01 | 130,500 | — | — | — | — | — |
| 2019-12-12 | $8.16 | $8.36 | $8.02 | $8.31 | 158,200 | — | — | — | — | — |
| 2019-12-11 | $8.44 | $8.52 | $8.05 | $8.14 | 165,500 | — | — | — | — | — |
| 2019-12-10 | $8.41 | $8.50 | $8.38 | $8.43 | 107,000 | — | — | — | — | — |
| 2019-12-09 | $8.33 | $8.54 | $8.33 | $8.38 | 147,900 | — | — | — | — | — |
| 2019-12-06 | $8.28 | $8.40 | $8.25 | $8.35 | 140,000 | — | — | — | — | — |
| 2019-12-05 | $8.27 | $8.32 | $8.21 | $8.24 | 84,800 | — | — | — | — | — |
| 2019-12-04 | $8.32 | $8.37 | $8.25 | $8.27 | 132,700 | — | — | — | — | — |
| 2019-12-03 | $8.13 | $8.42 | $8.13 | $8.31 | 165,400 | — | — | — | — | — |
| 2019-12-02 | $8.10 | $8.22 | $8.01 | $8.19 | 130,600 | — | — | — | — | — |
| 2019-11-29 | $8.22 | $8.23 | $8.00 | $8.09 | 149,600 | — | — | — | — | — |
| 2019-11-27 | $8.20 | $8.34 | $8.16 | $8.30 | 188,900 | — | — | — | — | — |
| 2019-11-26 | $8.26 | $8.35 | $8.19 | $8.21 | 124,200 | — | — | — | — | — |
| 2019-11-25 | $8.28 | $8.38 | $8.22 | $8.29 | 108,600 | — | — | — | — | — |
| 2019-11-22 | $8.34 | $8.41 | $8.25 | $8.29 | 127,400 | — | — | — | — | — |
| 2019-11-21 | $8.32 | $8.48 | $8.29 | $8.32 | 124,900 | — | — | — | — | — |
| 2019-11-20 | $8.30 | $8.40 | $8.30 | $8.35 | 125,700 | — | — | — | — | — |
| 2019-11-19 | $8.35 | $8.38 | $8.25 | $8.32 | 95,400 | — | — | — | — | — |
| 2019-11-18 | $8.25 | $8.39 | $8.25 | $8.33 | 72,700 | — | — | — | — | — |
| 2019-11-15 | $8.09 | $8.32 | $8.09 | $8.31 | 147,100 | — | — | — | $0.07 | — |
| 2019-11-14 | $8.13 | $8.36 | $8.13 | $8.19 | 183,600 | — | — | — | — | — |
| 2019-11-13 | $7.83 | $8.22 | $7.76 | $8.18 | 172,900 | — | — | — | — | — |
| 2019-11-12 | $7.97 | $8.15 | $7.90 | $7.96 | 240,700 | — | — | — | — | — |
| 2019-11-11 | $7.35 | $8.14 | $7.28 | $7.90 | 423,500 | — | — | — | — | — |
| 2019-11-08 | $7.02 | $7.33 | $6.85 | $7.20 | 289,300 | — | — | — | — | — |
| 2019-11-07 | $7.24 | $7.24 | $6.82 | $6.83 | 156,400 | — | — | — | — | — |
| 2019-11-06 | $7.02 | $7.25 | $7.02 | $7.15 | 98,300 | — | — | — | — | — |
| 2019-11-05 | $7.30 | $7.33 | $7.02 | $7.03 | 147,300 | — | — | — | — | — |
| 2019-11-04 | $7.41 | $7.48 | $7.26 | $7.29 | 193,400 | — | — | — | — | — |
| 2019-11-01 | $7.46 | $7.58 | $7.38 | $7.40 | 199,900 | — | — | — | — | — |
| 2019-10-31 | $7.67 | $7.73 | $7.42 | $7.45 | 124,600 | — | — | — | — | — |
| 2019-10-30 | $7.59 | $7.73 | $7.59 | $7.67 | 97,400 | — | — | — | — | — |
| 2019-10-29 | $7.55 | $7.59 | $7.51 | $7.55 | 135,700 | — | — | — | — | — |
| 2019-10-28 | $7.45 | $7.56 | $7.45 | $7.54 | 100,200 | — | — | — | — | — |
| 2019-10-25 | $7.57 | $7.65 | $7.42 | $7.43 | 73,900 | — | — | — | — | — |
| 2019-10-24 | $7.68 | $7.68 | $7.48 | $7.57 | 107,100 | — | — | — | — | — |
| 2019-10-23 | $7.65 | $7.74 | $7.60 | $7.62 | 108,900 | — | — | — | — | — |
| 2019-10-22 | $7.49 | $7.80 | $7.49 | $7.62 | 117,400 | — | — | — | — | — |
| 2019-10-21 | $7.48 | $7.64 | $7.40 | $7.49 | 161,300 | — | — | — | — | — |
| 2019-10-18 | $7.32 | $7.50 | $7.26 | $7.43 | 178,200 | — | — | — | — | — |
| 2019-10-17 | $7.46 | $7.46 | $7.26 | $7.37 | 127,400 | — | — | — | — | — |
| 2019-10-16 | $7.36 | $7.49 | $7.35 | $7.43 | 102,600 | — | — | — | — | — |
| 2019-10-15 | $7.55 | $7.63 | $7.37 | $7.40 | 117,300 | — | — | — | — | — |
| 2019-10-14 | $7.34 | $7.64 | $7.28 | $7.57 | 174,800 | — | — | — | — | — |
| 2019-10-11 | $7.59 | $7.67 | $7.31 | $7.32 | 280,000 | — | — | — | — | — |
| 2019-10-10 | $7.68 | $7.71 | $7.46 | $7.55 | 144,900 | — | — | — | — | — |
| 2019-10-09 | $7.67 | $7.82 | $7.63 | $7.68 | 162,000 | — | — | — | — | — |
| 2019-10-08 | $7.45 | $7.73 | $7.45 | $7.63 | 97,900 | — | — | — | — | — |
| 2019-10-07 | $7.44 | $7.64 | $7.40 | $7.54 | 126,600 | — | — | — | — | — |
| 2019-10-04 | $7.42 | $7.54 | $7.25 | $7.48 | 341,800 | — | — | — | — | — |
| 2019-10-03 | $7.59 | $7.63 | $7.20 | $7.42 | 190,100 | — | — | — | — | — |
| 2019-10-02 | $7.43 | $7.60 | $7.38 | $7.59 | 177,600 | — | — | — | — | — |
| 2019-10-01 | $7.49 | $7.59 | $7.38 | $7.39 | 119,100 | — | — | — | — | — |
| 2019-09-30 | $7.26 | $7.51 | $7.20 | $7.46 | 271,200 | — | — | — | — | — |
| 2019-09-27 | $7.43 | $7.50 | $7.23 | $7.25 | 155,700 | — | — | — | — | — |
| 2019-09-26 | $7.34 | $7.59 | $7.25 | $7.49 | 146,000 | — | — | — | — | — |
| 2019-09-25 | $7.54 | $7.60 | $7.23 | $7.32 | 134,500 | — | — | — | — | — |
| 2019-09-24 | $7.65 | $7.65 | $7.46 | $7.54 | 228,100 | — | — | — | — | — |
| 2019-09-23 | $7.49 | $7.65 | $7.42 | $7.60 | 57,200 | — | — | — | — | — |
| 2019-09-20 | $7.48 | $7.57 | $7.35 | $7.52 | 157,100 | — | — | — | — | — |
| 2019-09-19 | $7.43 | $7.61 | $7.42 | $7.50 | 117,400 | — | — | — | — | — |
| 2019-09-18 | $7.60 | $7.61 | $7.34 | $7.43 | 149,000 | — | — | — | — | — |
| 2019-09-17 | $7.69 | $7.73 | $7.47 | $7.60 | 101,600 | — | — | — | — | — |
| 2019-09-16 | $7.39 | $7.74 | $7.35 | $7.66 | 350,600 | — | — | — | — | — |
| 2019-09-13 | $7.44 | $7.58 | $7.37 | $7.40 | 120,000 | — | — | — | — | — |
| 2019-09-12 | $7.39 | $7.60 | $7.32 | $7.42 | 207,200 | — | — | — | — | — |
| 2019-09-11 | $7.05 | $7.42 | $7.02 | $7.38 | 212,300 | — | — | — | — | — |
| 2019-09-10 | $6.84 | $7.25 | $6.84 | $7.10 | 196,100 | — | — | — | — | — |
| 2019-09-09 | $7.06 | $7.12 | $6.80 | $6.86 | 398,300 | — | — | — | — | — |
| 2019-09-06 | $7.16 | $7.23 | $7.11 | $7.11 | 192,900 | — | — | — | — | — |
| 2019-09-05 | $7.21 | $7.47 | $7.11 | $7.13 | 212,500 | — | — | — | — | — |
| 2019-09-04 | $7.09 | $7.26 | $7.04 | $7.21 | 125,700 | — | — | — | — | — |
| 2019-09-03 | $7.07 | $7.20 | $6.89 | $7.03 | 184,200 | — | — | — | — | — |
| 2019-08-30 | $7.37 | $7.37 | $7.04 | $7.16 | 145,700 | — | — | — | — | — |
| 2019-08-29 | $7.24 | $7.36 | $7.16 | $7.31 | 89,800 | — | — | — | — | — |
| 2019-08-28 | $7.32 | $7.50 | $7.16 | $7.21 | 172,400 | — | — | — | — | — |
| 2019-08-27 | $7.39 | $7.49 | $7.13 | $7.31 | 281,900 | — | — | — | — | — |
| 2019-08-26 | $7.28 | $7.50 | $7.13 | $7.38 | 211,200 | — | — | — | — | — |
| 2019-08-23 | $7.34 | $7.54 | $7.22 | $7.25 | 224,800 | — | — | — | — | — |
| 2019-08-22 | $7.49 | $7.54 | $7.34 | $7.36 | 127,000 | — | — | — | — | — |
| 2019-08-21 | $7.43 | $7.60 | $7.37 | $7.46 | 159,900 | — | — | — | — | — |
| 2019-08-20 | $7.24 | $7.52 | $7.21 | $7.44 | 146,000 | — | — | — | — | — |
| 2019-08-19 | $7.15 | $7.35 | $6.93 | $7.27 | 131,600 | — | — | — | — | — |
| 2019-08-16 | $7.04 | $7.26 | $7.00 | $7.15 | 201,300 | — | — | — | — | — |
| 2019-08-15 | $7.17 | $7.18 | $6.93 | $7.03 | 265,800 | — | — | — | $0.07 | — |
| 2019-08-14 | $7.53 | $7.61 | $7.12 | $7.18 | 263,800 | — | — | — | — | — |
| 2019-08-13 | $7.19 | $7.81 | $7.19 | $7.56 | 448,800 | — | — | — | — | — |
| 2019-08-12 | $7.33 | $7.34 | $7.08 | $7.21 | 252,000 | — | — | — | — | — |
| 2019-08-09 | $7.30 | $7.55 | $7.26 | $7.33 | 375,100 | — | — | — | — | — |
| 2019-08-08 | $7.07 | $7.27 | $6.75 | $7.15 | 516,600 | — | — | — | — | — |
| 2019-08-07 | $6.61 | $7.16 | $6.54 | $7.01 | 365,600 | — | — | — | — | — |
| 2019-08-06 | $7.62 | $7.69 | $6.73 | $6.76 | 698,100 | — | — | — | — | — |
| 2019-08-05 | $9.90 | $9.90 | $7.50 | $7.59 | 719,200 | — | — | — | — | — |
| 2019-08-02 | $10.86 | $10.88 | $10.58 | $10.66 | 141,900 | — | — | — | — | — |
| 2019-08-01 | $11.07 | $11.16 | $10.83 | $10.89 | 188,100 | — | — | — | — | — |
| 2019-07-31 | $11.25 | $11.45 | $11.01 | $11.02 | 282,800 | — | — | — | — | — |
| 2019-07-30 | $10.82 | $11.26 | $10.79 | $11.18 | 300,000 | — | — | — | — | — |
| 2019-07-29 | $10.82 | $10.85 | $10.67 | $10.82 | 161,000 | — | — | — | — | — |
| 2019-07-26 | $10.61 | $10.86 | $10.57 | $10.79 | 227,600 | — | — | — | — | — |
| 2019-07-25 | $10.71 | $10.78 | $10.60 | $10.61 | 150,700 | — | — | — | — | — |
| 2019-07-24 | $10.57 | $10.83 | $10.52 | $10.70 | 197,400 | — | — | — | — | — |
| 2019-07-23 | $10.74 | $10.79 | $10.37 | $10.64 | 221,100 | — | — | — | — | — |
| 2019-07-22 | $10.93 | $10.96 | $10.56 | $10.73 | 286,800 | — | — | — | — | — |
| 2019-07-19 | $11.14 | $11.21 | $10.90 | $10.91 | 170,100 | — | — | — | — | — |
| 2019-07-18 | $11.16 | $11.19 | $10.92 | $11.17 | 136,500 | — | — | — | — | — |
| 2019-07-17 | $11.17 | $11.17 | $10.99 | $11.17 | 261,200 | — | — | — | — | — |
| 2019-07-16 | $11.17 | $11.31 | $10.98 | $11.17 | 370,100 | — | — | — | — | — |
| 2019-07-15 | $11.10 | $11.23 | $10.85 | $11.22 | 229,400 | — | — | — | — | — |
| 2019-07-12 | $11.40 | $11.49 | $11.02 | $11.09 | 262,600 | — | — | — | — | — |
| 2019-07-11 | $11.20 | $11.38 | $10.95 | $11.37 | 359,400 | — | — | — | — | — |
| 2019-07-10 | $11.44 | $11.52 | $11.21 | $11.22 | 291,100 | — | — | — | — | — |
| 2019-07-09 | $11.95 | $11.98 | $11.12 | $11.39 | 431,600 | — | — | — | — | — |
| 2019-07-08 | $11.84 | $11.93 | $11.68 | $11.90 | 503,900 | — | — | — | — | — |
| 2019-07-05 | $11.66 | $11.92 | $11.42 | $11.80 | 374,000 | — | — | — | — | — |
| 2019-07-03 | $11.45 | $11.76 | $11.42 | $11.56 | 358,300 | — | — | — | — | — |
| 2019-07-02 | $11.20 | $11.49 | $11.00 | $11.40 | 359,600 | — | — | — | — | — |
| 2019-07-01 | $10.70 | $11.32 | $10.70 | $11.15 | 450,100 | — | — | — | — | — |
| 2019-06-28 | $10.49 | $10.79 | $10.47 | $10.65 | 2,062,600 | — | — | — | — | — |
| 2019-06-27 | $10.36 | $10.56 | $10.30 | $10.46 | 283,400 | — | — | — | — | — |
| 2019-06-26 | $10.90 | $10.92 | $10.05 | $10.29 | 401,000 | — | — | — | — | — |
| 2019-06-25 | $11.00 | $11.00 | $10.80 | $10.89 | 238,700 | — | — | — | — | — |
| 2019-06-24 | $10.86 | $10.92 | $10.67 | $10.90 | 236,000 | — | — | — | — | — |
| 2019-06-21 | $10.77 | $10.89 | $10.55 | $10.80 | 285,600 | — | — | — | — | — |
| 2019-06-20 | $10.49 | $10.89 | $10.43 | $10.78 | 376,600 | — | — | — | — | — |
| 2019-06-19 | $9.95 | $10.37 | $9.79 | $10.37 | 318,900 | — | — | — | — | — |
| 2019-06-18 | $9.80 | $9.98 | $9.78 | $9.94 | 151,500 | — | — | — | — | — |
| 2019-06-17 | $9.79 | $9.84 | $9.66 | $9.75 | 120,900 | — | — | — | — | — |
| 2019-06-14 | $9.83 | $9.88 | $9.73 | $9.77 | 150,700 | — | — | — | — | — |
| 2019-06-13 | $9.68 | $9.89 | $9.66 | $9.79 | 164,100 | — | — | — | — | — |
| 2019-06-12 | $9.43 | $9.75 | $9.43 | $9.66 | 176,900 | — | — | — | — | — |
| 2019-06-11 | $9.31 | $9.48 | $9.15 | $9.43 | 151,200 | — | — | — | — | — |
| 2019-06-10 | $9.60 | $9.69 | $9.12 | $9.33 | 214,600 | — | — | — | — | — |
| 2019-06-07 | $9.80 | $9.91 | $9.54 | $9.60 | 195,400 | — | — | — | — | — |
| 2019-06-06 | $9.62 | $9.88 | $9.60 | $9.79 | 277,400 | — | — | — | — | — |
| 2019-06-05 | $9.52 | $9.67 | $9.43 | $9.59 | 220,800 | — | — | — | — | — |
| 2019-06-04 | $9.48 | $9.55 | $9.40 | $9.50 | 132,600 | — | — | — | — | — |
| 2019-06-03 | $9.39 | $9.54 | $9.23 | $9.47 | 235,800 | — | — | — | — | — |
| 2019-05-31 | $9.35 | $9.49 | $9.15 | $9.34 | 147,600 | — | — | — | — | — |
| 2019-05-30 | $9.40 | $9.44 | $9.19 | $9.38 | 247,200 | — | — | — | — | — |
| 2019-05-29 | $9.38 | $9.38 | $9.03 | $9.34 | 209,700 | — | — | — | — | — |
| 2019-05-28 | $9.49 | $9.54 | $9.31 | $9.45 | 102,400 | — | — | — | — | — |
| 2019-05-24 | $9.63 | $9.66 | $9.30 | $9.45 | 115,000 | — | — | — | — | — |
| 2019-05-23 | $9.84 | $9.84 | $9.28 | $9.60 | 223,300 | — | — | — | — | — |
| 2019-05-22 | $10.10 | $10.12 | $9.78 | $9.88 | 216,300 | — | — | — | — | — |
| 2019-05-21 | $9.88 | $10.14 | $9.88 | $10.08 | 200,800 | — | — | — | — | — |
| 2019-05-20 | $9.62 | $9.89 | $9.55 | $9.83 | 165,700 | — | — | — | — | — |
| 2019-05-17 | $9.85 | $9.85 | $9.50 | $9.70 | 151,600 | — | — | — | $0.07 | — |
| 2019-05-16 | $10.12 | $10.22 | $9.84 | $9.94 | 197,900 | — | — | — | — | — |
| 2019-05-15 | $10.03 | $10.25 | $9.95 | $10.12 | 219,100 | — | — | — | — | — |
| 2019-05-14 | $10.10 | $10.10 | $9.62 | $10.03 | 379,900 | — | — | — | — | — |
| 2019-05-13 | $9.75 | $10.00 | $9.72 | $9.98 | 311,500 | — | — | — | — | — |
| 2019-05-10 | $9.28 | $9.88 | $9.28 | $9.76 | 291,400 | — | — | — | — | — |
| 2019-05-09 | $9.39 | $9.50 | $9.17 | $9.29 | 217,800 | — | — | — | — | — |
| 2019-05-08 | $9.10 | $9.69 | $9.10 | $9.40 | 375,600 | — | — | — | — | — |
| 2019-05-07 | $8.69 | $9.16 | $8.69 | $9.10 | 166,400 | — | — | — | — | — |
| 2019-05-06 | $8.93 | $9.36 | $8.42 | $8.74 | 397,200 | — | — | — | — | — |
| 2019-05-03 | $8.69 | $8.80 | $8.61 | $8.75 | 133,700 | — | — | — | — | — |
| 2019-05-02 | $8.62 | $8.70 | $8.51 | $8.65 | 57,100 | — | — | — | — | — |
| 2019-05-01 | $8.78 | $8.80 | $8.51 | $8.64 | 115,900 | — | — | — | — | — |
| 2019-04-30 | $8.59 | $8.69 | $8.47 | $8.69 | 138,400 | — | — | — | — | — |
| 2019-04-29 | $8.44 | $8.61 | $8.34 | $8.53 | 83,500 | — | — | — | — | — |
| 2019-04-26 | $8.34 | $8.50 | $8.33 | $8.43 | 82,300 | — | — | — | — | — |
| 2019-04-25 | $8.45 | $8.50 | $8.20 | $8.29 | 118,000 | — | — | — | — | — |
| 2019-04-24 | $8.46 | $8.64 | $8.38 | $8.45 | 82,800 | — | — | — | — | — |
| 2019-04-23 | $8.47 | $8.50 | $8.42 | $8.46 | 122,000 | — | — | — | — | — |
| 2019-04-22 | $8.30 | $8.50 | $8.24 | $8.48 | 92,100 | — | — | — | — | — |
| 2019-04-18 | $8.36 | $8.40 | $8.31 | $8.37 | 64,300 | — | — | — | — | — |
| 2019-04-17 | $8.23 | $8.38 | $8.19 | $8.37 | 71,000 | — | — | — | — | — |
| 2019-04-16 | $8.27 | $8.29 | $8.08 | $8.24 | 95,200 | — | — | — | — | — |
| 2019-04-15 | $8.27 | $8.40 | $8.22 | $8.27 | 64,300 | — | — | — | — | — |
| 2019-04-12 | $8.48 | $8.48 | $8.20 | $8.27 | 84,300 | — | — | — | — | — |
| 2019-04-11 | $8.62 | $8.68 | $8.33 | $8.43 | 116,700 | — | — | — | — | — |
| 2019-04-10 | $8.55 | $8.66 | $8.45 | $8.60 | 93,500 | — | — | — | — | — |
| 2019-04-09 | $8.37 | $8.53 | $8.37 | $8.49 | 86,600 | — | — | — | — | — |
| 2019-04-08 | $8.35 | $8.41 | $8.29 | $8.38 | 58,700 | — | — | — | — | — |
| 2019-04-05 | $8.23 | $8.36 | $8.17 | $8.35 | 48,800 | — | — | — | — | — |
| 2019-04-04 | $8.27 | $8.39 | $8.06 | $8.20 | 89,200 | — | — | — | — | — |
| 2019-04-03 | $8.47 | $8.57 | $8.20 | $8.25 | 139,800 | — | — | — | — | — |
| 2019-04-02 | $8.47 | $8.67 | $8.45 | $8.45 | 116,900 | — | — | — | — | — |
| 2019-04-01 | $8.50 | $8.57 | $8.20 | $8.45 | 125,300 | — | — | — | — | — |
| 2019-03-29 | $8.70 | $8.73 | $8.47 | $8.50 | 134,500 | — | — | — | — | — |
| 2019-03-28 | $8.70 | $8.79 | $8.56 | $8.63 | 252,700 | — | — | — | — | — |
| 2019-03-27 | $8.57 | $8.72 | $8.40 | $8.62 | 213,600 | — | — | — | — | — |
| 2019-03-26 | $8.64 | $8.82 | $8.50 | $8.57 | 167,100 | — | — | — | — | — |
| 2019-03-25 | $8.41 | $8.60 | $8.29 | $8.50 | 145,500 | — | — | — | — | — |
| 2019-03-22 | $8.47 | $8.63 | $8.28 | $8.42 | 160,700 | — | — | — | $0.07 | — |
| 2019-03-21 | $8.15 | $8.65 | $7.98 | $8.50 | 225,600 | — | — | — | — | — |
| 2019-03-20 | $8.39 | $8.39 | $7.95 | $8.19 | 258,100 | — | — | — | — | — |
| 2019-03-19 | $8.46 | $8.59 | $8.20 | $8.45 | 105,100 | — | — | — | — | — |
| 2019-03-18 | $8.44 | $8.65 | $8.32 | $8.45 | 155,600 | — | — | — | — | — |
| 2019-03-15 | $8.22 | $8.49 | $8.05 | $8.43 | 129,000 | — | — | — | — | — |
| 2019-03-14 | $8.09 | $8.19 | $8.01 | $8.17 | 93,600 | — | — | — | — | — |
| 2019-03-13 | $8.33 | $8.33 | $7.81 | $8.11 | 274,300 | — | — | — | — | — |
| 2019-03-12 | $8.45 | $8.48 | $8.23 | $8.30 | 79,900 | — | — | — | — | — |
| 2019-03-11 | $8.23 | $8.50 | $8.23 | $8.43 | 188,500 | — | — | — | — | — |
| 2019-03-08 | $8.47 | $8.60 | $8.20 | $8.22 | 239,100 | — | — | — | — | — |
| 2019-03-07 | $8.52 | $8.79 | $8.25 | $8.53 | 573,100 | — | — | — | — | — |
| 2019-03-06 | $8.69 | $8.71 | $8.34 | $8.56 | 255,900 | — | — | — | — | — |
| 2019-03-05 | $8.65 | $8.84 | $8.55 | $8.68 | 196,500 | — | — | — | — | — |
| 2019-03-04 | $8.65 | $8.75 | $8.16 | $8.65 | 284,700 | — | — | — | — | — |
| 2019-03-01 | $9.08 | $9.20 | $8.57 | $8.66 | 280,900 | — | — | — | — | — |
| 2019-02-28 | $9.00 | $9.32 | $9.00 | $9.08 | 199,200 | — | — | — | — | — |
| 2019-02-27 | $9.01 | $9.11 | $8.79 | $9.02 | 283,600 | — | — | — | — | — |
| 2019-02-26 | $9.14 | $9.17 | $8.73 | $9.02 | 205,800 | — | — | — | — | — |
| 2019-02-25 | $8.90 | $9.25 | $8.87 | $9.10 | 236,400 | — | — | — | — | — |
| 2019-02-22 | $8.73 | $8.91 | $8.64 | $8.85 | 142,800 | — | — | — | — | — |
| 2019-02-21 | $8.30 | $8.68 | $8.30 | $8.64 | 211,200 | — | — | — | — | — |
| 2019-02-20 | $7.90 | $8.41 | $7.75 | $8.31 | 156,200 | — | — | — | — | — |
| 2019-02-19 | $7.86 | $8.00 | $7.64 | $7.99 | 131,300 | — | — | — | — | — |
| 2019-02-15 | $7.82 | $7.94 | $7.66 | $7.89 | 117,500 | — | — | — | — | — |
| 2019-02-14 | $7.95 | $8.07 | $7.80 | $7.82 | 107,700 | — | — | — | — | — |
| 2019-02-13 | $7.94 | $8.09 | $7.85 | $7.87 | 92,400 | — | — | — | — | — |
| 2019-02-12 | $8.11 | $8.20 | $7.86 | $7.91 | 151,700 | — | — | — | — | — |
| 2019-02-11 | $7.93 | $8.13 | $7.78 | $8.05 | 182,800 | — | — | — | — | — |
| 2019-02-08 | $8.17 | $8.17 | $7.82 | $7.97 | 135,500 | — | — | — | — | — |
| 2019-02-07 | $8.21 | $8.24 | $7.87 | $8.19 | 115,100 | — | — | — | — | — |
| 2019-02-06 | $8.35 | $8.44 | $8.21 | $8.24 | 103,600 | — | — | — | — | — |
| 2019-02-05 | $8.31 | $8.50 | $8.25 | $8.39 | 120,900 | — | — | — | — | — |
| 2019-02-04 | $7.96 | $8.45 | $7.96 | $8.33 | 219,700 | — | — | — | — | — |
| 2019-02-01 | $8.45 | $8.46 | $7.76 | $8.15 | 362,100 | — | — | — | — | — |
| 2019-01-31 | $8.51 | $8.73 | $8.28 | $8.42 | 237,900 | — | — | — | — | — |
| 2019-01-30 | $8.85 | $8.96 | $8.41 | $8.54 | 220,300 | — | — | — | — | — |
| 2019-01-29 | $8.84 | $9.03 | $8.62 | $8.85 | 164,300 | — | — | — | — | — |
| 2019-01-28 | $8.88 | $8.96 | $8.18 | $8.85 | 271,600 | — | — | — | — | — |
| 2019-01-25 | $8.78 | $9.13 | $8.78 | $8.88 | 255,600 | — | — | — | — | — |
| 2019-01-24 | $8.40 | $8.84 | $8.27 | $8.74 | 166,100 | — | — | — | — | — |
| 2019-01-23 | $8.15 | $8.73 | $8.12 | $8.40 | 162,100 | — | — | — | — | — |
| 2019-01-22 | $8.94 | $8.94 | $7.61 | $8.17 | 648,500 | — | — | — | — | — |
| 2019-01-18 | $9.99 | $10.10 | $8.00 | $8.82 | 955,400 | — | — | — | — | — |
| 2019-01-17 | $9.52 | $10.55 | $9.50 | $9.71 | 904,000 | — | — | — | — | — |
| 2019-01-16 | $9.20 | $9.67 | $9.11 | $9.50 | 449,200 | — | — | — | — | — |
| 2019-01-15 | $9.00 | $9.31 | $8.89 | $9.12 | 395,200 | — | — | — | — | — |
| 2019-01-14 | $8.43 | $9.00 | $8.26 | $8.74 | 376,800 | — | — | — | — | — |
| 2019-01-11 | $8.12 | $8.22 | $8.01 | $8.14 | 165,700 | — | — | — | — | — |
| 2019-01-10 | $7.80 | $8.25 | $7.77 | $8.01 | 439,300 | — | — | — | — | — |
| 2019-01-09 | $7.46 | $8.00 | $7.41 | $7.80 | 183,200 | — | — | — | — | — |
| 2019-01-08 | $7.33 | $7.73 | $7.28 | $7.37 | 229,400 | — | — | — | — | — |
| 2019-01-07 | $7.03 | $7.39 | $6.82 | $7.33 | 181,500 | — | — | — | — | — |
| 2019-01-04 | $6.56 | $7.04 | $6.54 | $6.96 | 97,900 | — | — | — | — | — |
| 2019-01-03 | $6.40 | $6.59 | $6.29 | $6.55 | 58,000 | — | — | — | — | — |
| 2019-01-02 | $6.01 | $6.48 | $6.00 | $6.41 | 64,700 | — | — | — | — | — |
| 2018-12-31 | $6.10 | $6.16 | $5.91 | $6.03 | 98,500 | — | — | — | — | — |
| 2018-12-28 | $5.94 | $6.21 | $5.91 | $6.11 | 67,600 | — | — | — | — | — |
| 2018-12-27 | $5.97 | $6.11 | $5.70 | $5.98 | 139,500 | — | — | — | — | — |
| 2018-12-26 | $5.91 | $6.17 | $5.82 | $6.10 | 136,700 | — | — | — | — | — |
| 2018-12-24 | $6.64 | $6.78 | $5.90 | $5.96 | 80,000 | — | — | — | — | — |
| 2018-12-21 | $6.71 | $6.93 | $6.48 | $6.74 | 225,000 | — | — | — | — | — |
| 2018-12-20 | $6.65 | $6.77 | $6.40 | $6.73 | 96,800 | — | — | — | — | — |
| 2018-12-19 | $6.69 | $7.07 | $6.65 | $6.72 | 156,700 | — | — | — | — | — |
| 2018-12-18 | $6.87 | $7.04 | $6.66 | $6.75 | 157,900 | — | — | — | — | — |
| 2018-12-17 | $7.37 | $7.50 | $6.85 | $6.88 | 183,100 | — | — | — | — | — |
| 2018-12-14 | $7.50 | $7.63 | $7.33 | $7.37 | 161,400 | — | — | — | — | — |
| 2018-12-13 | $7.65 | $7.75 | $7.22 | $7.32 | 129,400 | — | — | — | — | — |
| 2018-12-12 | $7.40 | $7.76 | $7.40 | $7.65 | 126,800 | — | — | — | — | — |
| 2018-12-11 | $7.85 | $7.96 | $7.25 | $7.40 | 234,200 | — | — | — | — | — |
| 2018-12-10 | $7.62 | $8.07 | $7.62 | $7.78 | 315,700 | — | — | — | — | — |
| 2018-12-07 | $7.57 | $8.83 | $7.50 | $7.60 | 377,500 | — | — | — | — | — |
| 2018-12-06 | $7.12 | $7.55 | $7.12 | $7.44 | 165,800 | — | — | — | — | — |
| 2018-12-04 | $6.94 | $7.22 | $6.80 | $7.17 | 127,200 | — | — | — | — | — |
| 2018-12-03 | $6.60 | $6.89 | $6.60 | $6.88 | 103,600 | — | — | — | — | — |
| 2018-11-30 | $6.41 | $6.44 | $6.37 | $6.38 | 96,600 | — | — | — | — | — |
| 2018-11-29 | $6.26 | $6.48 | $6.26 | $6.37 | 99,100 | — | — | — | — | — |
| 2018-11-28 | $6.23 | $6.39 | $6.23 | $6.25 | 76,700 | — | — | — | — | — |
| 2018-11-27 | $6.25 | $6.44 | $6.20 | $6.23 | 25,700 | — | — | — | — | — |
| 2018-11-26 | $6.33 | $6.44 | $6.12 | $6.25 | 31,200 | — | — | — | — | — |
| 2018-11-23 | $6.31 | $6.42 | $6.26 | $6.34 | 25,200 | — | — | — | — | — |
| 2018-11-21 | $6.34 | $6.45 | $6.30 | $6.37 | 27,700 | — | — | — | — | — |
| 2018-11-20 | $6.43 | $6.50 | $6.31 | $6.33 | 87,300 | — | — | — | — | — |
| 2018-11-19 | $6.39 | $6.74 | $6.39 | $6.50 | 88,600 | — | — | — | — | — |
| 2018-11-16 | $6.45 | $6.58 | $6.28 | $6.42 | 44,400 | — | — | — | $0.07 | — |
| 2018-11-15 | $6.60 | $6.65 | $6.27 | $6.52 | 71,400 | — | — | — | — | — |
| 2018-11-14 | $6.81 | $6.82 | $6.53 | $6.67 | 43,400 | — | — | — | — | — |
| 2018-11-13 | $6.95 | $6.95 | $6.77 | $6.81 | 67,800 | — | — | — | — | — |
| 2018-11-12 | $6.95 | $7.00 | $6.85 | $6.96 | 67,100 | — | — | — | — | — |
| 2018-11-09 | $6.85 | $6.99 | $6.71 | $6.91 | 31,100 | — | — | — | — | — |
| 2018-11-08 | $6.50 | $6.90 | $6.50 | $6.85 | 106,400 | — | — | — | — | — |
| 2018-11-07 | $6.23 | $6.51 | $6.20 | $6.51 | 90,000 | — | — | — | — | — |
| 2018-11-06 | $5.80 | $6.36 | $5.79 | $6.24 | 121,400 | — | — | — | — | — |
| 2018-11-05 | $5.53 | $5.64 | $5.43 | $5.47 | 41,000 | — | — | — | — | — |
| 2018-11-02 | $5.53 | $5.59 | $5.51 | $5.52 | 18,900 | — | — | — | — | — |
| 2018-11-01 | $5.40 | $5.49 | $5.24 | $5.49 | 30,600 | — | — | — | — | — |
| 2018-10-31 | $5.31 | $5.37 | $5.14 | $5.30 | 44,000 | — | — | — | — | — |
| 2018-10-30 | $5.27 | $5.32 | $5.08 | $5.30 | 83,200 | — | — | — | — | — |
| 2018-10-29 | $5.33 | $5.38 | $5.25 | $5.31 | 44,100 | — | — | — | — | — |
| 2018-10-26 | $5.51 | $5.55 | $5.15 | $5.29 | 97,600 | — | — | — | — | — |
| 2018-10-25 | $5.70 | $5.70 | $5.50 | $5.53 | 39,600 | — | — | — | — | — |
| 2018-10-24 | $5.66 | $5.80 | $5.66 | $5.67 | 21,200 | — | — | — | — | — |
| 2018-10-23 | $5.80 | $5.85 | $5.61 | $5.69 | 45,900 | — | — | — | — | — |
| 2018-10-22 | $5.90 | $5.92 | $5.86 | $5.86 | 11,600 | — | — | — | — | — |
| 2018-10-19 | $6.00 | $6.11 | $5.86 | $5.87 | 32,600 | — | — | — | — | — |
| 2018-10-18 | $6.10 | $6.17 | $5.92 | $6.00 | 41,200 | — | — | — | — | — |
| 2018-10-17 | $5.99 | $6.17 | $5.99 | $6.08 | 41,900 | — | — | — | — | — |
| 2018-10-16 | $5.98 | $6.09 | $5.85 | $6.03 | 56,100 | — | — | — | — | — |
| 2018-10-15 | $5.88 | $6.09 | $5.87 | $5.97 | 71,300 | — | — | — | — | — |
| 2018-10-12 | $5.85 | $6.00 | $5.85 | $5.94 | 31,500 | — | — | — | — | — |
| 2018-10-11 | $5.94 | $5.98 | $5.80 | $5.80 | 57,900 | — | — | — | — | — |
| 2018-10-10 | $5.82 | $5.99 | $5.67 | $5.93 | 55,700 | — | — | — | — | — |
| 2018-10-09 | $5.64 | $5.86 | $5.64 | $5.82 | 32,000 | — | — | — | — | — |
| 2018-10-08 | $5.70 | $5.70 | $5.57 | $5.66 | 30,100 | — | — | — | — | — |
| 2018-10-05 | $5.86 | $5.87 | $5.66 | $5.69 | 43,100 | — | — | — | — | — |
| 2018-10-04 | $5.69 | $5.88 | $5.69 | $5.86 | 106,800 | — | — | — | — | — |
| 2018-10-03 | $5.55 | $5.69 | $5.55 | $5.66 | 23,100 | — | — | — | — | — |
| 2018-10-02 | $5.48 | $5.59 | $5.44 | $5.57 | 18,400 | — | — | — | — | — |
| 2018-10-01 | $5.42 | $5.51 | $5.40 | $5.48 | 21,000 | — | — | — | — | — |
| 2018-09-28 | $5.40 | $5.58 | $5.40 | $5.40 | 47,600 | — | — | — | — | — |
| 2018-09-27 | $5.40 | $5.47 | $5.34 | $5.40 | 14,400 | — | — | — | — | — |
| 2018-09-26 | $5.37 | $5.37 | $5.29 | $5.29 | 30,000 | — | — | — | — | — |
| 2018-09-25 | $5.44 | $5.51 | $5.29 | $5.37 | 31,200 | — | — | — | — | — |
| 2018-09-24 | $5.50 | $5.57 | $5.36 | $5.44 | 26,500 | — | — | — | — | — |
| 2018-09-21 | $5.53 | $5.55 | $5.37 | $5.50 | 71,400 | — | — | — | — | — |
| 2018-09-20 | $5.53 | $5.65 | $5.50 | $5.53 | 33,200 | — | — | — | — | — |
| 2018-09-19 | $5.41 | $5.58 | $5.38 | $5.53 | 26,300 | — | — | — | — | — |
| 2018-09-18 | $5.56 | $5.56 | $5.39 | $5.46 | 32,600 | — | — | — | — | — |
| 2018-09-17 | $5.46 | $5.57 | $5.46 | $5.54 | 18,900 | — | — | — | — | — |
| 2018-09-14 | $5.40 | $5.53 | $5.40 | $5.45 | 14,100 | — | — | — | — | — |
| 2018-09-13 | $5.46 | $5.54 | $5.41 | $5.41 | 49,800 | — | — | — | — | — |
| 2018-09-12 | $5.40 | $5.44 | $5.35 | $5.43 | 25,800 | — | — | — | — | — |
| 2018-09-11 | $5.42 | $5.43 | $5.35 | $5.43 | 19,200 | — | — | — | — | — |
| 2018-09-10 | $5.38 | $5.41 | $5.35 | $5.36 | 14,400 | — | — | — | — | — |
| 2018-09-07 | $5.25 | $5.36 | $5.25 | $5.35 | 73,300 | — | — | — | — | — |
| 2018-09-06 | $5.41 | $5.41 | $5.21 | $5.24 | 108,500 | — | — | — | — | — |
| 2018-09-05 | $5.31 | $5.42 | $5.31 | $5.39 | 10,600 | — | — | — | — | — |
| 2018-09-04 | $5.40 | $5.46 | $5.22 | $5.33 | 128,600 | — | — | — | — | — |
| 2018-08-31 | $5.42 | $5.61 | $5.37 | $5.41 | 68,600 | — | — | — | — | — |
| 2018-08-30 | $5.37 | $5.46 | $5.21 | $5.39 | 99,400 | — | — | — | — | — |
| 2018-08-29 | $5.46 | $5.61 | $5.39 | $5.41 | 112,000 | — | — | — | — | — |
| 2018-08-28 | $5.48 | $5.54 | $5.43 | $5.48 | 22,900 | — | — | — | — | — |
| 2018-08-27 | $5.44 | $5.75 | $5.42 | $5.47 | 128,100 | — | — | — | — | — |
| 2018-08-24 | $5.58 | $5.62 | $5.41 | $5.46 | 40,500 | — | — | — | — | — |
| 2018-08-23 | $5.75 | $5.79 | $5.51 | $5.52 | 23,300 | — | — | — | — | — |
| 2018-08-22 | $5.67 | $5.78 | $5.42 | $5.73 | 17,600 | — | — | — | — | — |
| 2018-08-21 | $5.77 | $5.77 | $5.61 | $5.73 | 39,500 | — | — | — | — | — |
| 2018-08-20 | $5.71 | $5.85 | $5.71 | $5.78 | 16,100 | — | — | — | — | — |
| 2018-08-17 | $5.70 | $5.77 | $5.66 | $5.75 | 49,400 | — | — | — | — | — |
| 2018-08-16 | $5.32 | $5.76 | $5.32 | $5.71 | 92,300 | — | — | — | — | — |
| 2018-08-15 | $5.30 | $5.39 | $5.16 | $5.30 | 52,800 | — | — | — | — | — |
| 2018-08-14 | $5.24 | $5.38 | $5.17 | $5.29 | 35,400 | — | — | — | $0.07 | — |
| 2018-08-13 | $5.37 | $5.39 | $5.19 | $5.27 | 61,400 | — | — | — | — | — |
| 2018-08-10 | $5.40 | $5.42 | $5.34 | $5.37 | 31,200 | — | — | — | — | — |
| 2018-08-09 | $5.18 | $5.50 | $5.12 | $5.44 | 58,900 | — | — | — | — | — |
| 2018-08-08 | $5.31 | $5.46 | $5.16 | $5.17 | 60,900 | — | — | — | — | — |
| 2018-08-07 | $5.38 | $5.41 | $5.18 | $5.32 | 41,000 | — | — | — | — | — |
| 2018-08-06 | $5.15 | $5.58 | $5.15 | $5.38 | 57,200 | — | — | — | — | — |
| 2018-08-03 | $5.33 | $5.47 | $5.23 | $5.35 | 40,600 | — | — | — | — | — |
| 2018-08-02 | $5.13 | $5.34 | $5.08 | $5.34 | 35,800 | — | — | — | — | — |
| 2018-08-01 | $5.19 | $5.25 | $5.10 | $5.17 | 30,800 | — | — | — | — | — |
| 2018-07-31 | $5.25 | $5.31 | $5.15 | $5.20 | 47,100 | — | — | — | — | — |
| 2018-07-30 | $5.45 | $5.45 | $5.21 | $5.27 | 98,000 | — | — | — | — | — |
| 2018-07-27 | $5.67 | $5.67 | $5.45 | $5.51 | 76,700 | — | — | — | — | — |
| 2018-07-26 | $5.52 | $5.75 | $5.44 | $5.72 | 46,100 | — | — | — | — | — |
| 2018-07-25 | $5.93 | $5.99 | $5.50 | $5.52 | 151,600 | — | — | — | — | — |
| 2018-07-24 | $6.13 | $6.13 | $5.81 | $5.97 | 62,400 | — | — | — | — | — |
| 2018-07-23 | $6.08 | $6.15 | $6.08 | $6.12 | 39,000 | — | — | — | — | — |
| 2018-07-20 | $6.12 | $6.13 | $6.02 | $6.10 | 36,400 | — | — | — | — | — |
| 2018-07-19 | $6.02 | $6.19 | $5.95 | $6.14 | 42,900 | — | — | — | — | — |
| 2018-07-18 | $6.12 | $6.17 | $6.01 | $6.04 | 64,900 | — | — | — | — | — |
| 2018-07-17 | $5.97 | $6.15 | $5.94 | $6.10 | 45,900 | — | — | — | — | — |
| 2018-07-16 | $6.06 | $6.19 | $5.88 | $5.97 | 174,400 | — | — | — | — | — |
| 2018-07-13 | $6.17 | $6.17 | $5.97 | $5.99 | 64,500 | — | — | — | — | — |
| 2018-07-12 | $6.25 | $6.30 | $6.12 | $6.17 | 127,500 | — | — | — | — | — |
| 2018-07-11 | $5.93 | $6.36 | $5.77 | $6.25 | 266,000 | — | — | — | — | — |
| 2018-07-10 | $6.11 | $6.12 | $5.93 | $5.94 | 142,500 | — | — | — | — | — |
| 2018-07-09 | $6.05 | $6.23 | $5.89 | $6.03 | 198,600 | — | — | — | — | — |
| 2018-07-06 | $5.78 | $5.91 | $5.64 | $5.90 | 111,300 | — | — | — | — | — |
| 2018-07-05 | $5.75 | $5.83 | $5.56 | $5.75 | 150,500 | — | — | — | — | — |
| 2018-07-03 | $5.42 | $5.87 | $5.42 | $5.72 | 234,200 | — | — | — | — | — |
| 2018-07-02 | $4.95 | $5.50 | $4.95 | $5.44 | 85,300 | — | — | — | — | — |
| 2018-06-29 | $4.90 | $5.05 | $4.81 | $4.96 | 36,500 | — | — | — | — | — |
| 2018-06-28 | $5.09 | $5.09 | $4.83 | $4.93 | 131,500 | — | — | — | — | — |
| 2018-06-27 | $5.08 | $5.25 | $5.05 | $5.07 | 61,700 | — | — | — | — | — |
| 2018-06-26 | $4.93 | $5.20 | $4.91 | $5.10 | 60,200 | — | — | — | — | — |
| 2018-06-25 | $5.19 | $5.36 | $4.89 | $4.92 | 99,600 | — | — | — | — | — |
| 2018-06-22 | $5.08 | $5.52 | $5.08 | $5.20 | 1,352,800 | — | — | — | — | — |
| 2018-06-21 | $5.07 | $5.22 | $5.03 | $5.09 | 90,900 | — | — | — | — | — |
| 2018-06-20 | $5.16 | $5.20 | $5.02 | $5.05 | 94,400 | — | — | — | — | — |
| 2018-06-19 | $5.14 | $5.25 | $5.10 | $5.16 | 69,300 | — | — | — | — | — |
| 2018-06-18 | $5.11 | $5.18 | $5.03 | $5.14 | 54,900 | — | — | — | — | — |
| 2018-06-15 | $5.04 | $5.16 | $4.95 | $5.11 | 71,700 | — | — | — | — | — |
| 2018-06-14 | $5.21 | $5.21 | $4.90 | $5.05 | 68,600 | — | — | — | — | — |
| 2018-06-13 | $5.14 | $5.25 | $5.02 | $5.21 | 63,600 | — | — | — | — | — |
| 2018-06-12 | $5.25 | $5.31 | $5.14 | $5.15 | 50,800 | — | — | — | — | — |
| 2018-06-11 | $5.17 | $5.30 | $5.10 | $5.28 | 55,100 | — | — | — | — | — |
| 2018-06-08 | $5.27 | $5.27 | $5.16 | $5.16 | 77,100 | — | — | — | — | — |
| 2018-06-07 | $5.15 | $5.31 | $5.14 | $5.26 | 45,500 | — | — | — | — | — |
| 2018-06-06 | $5.38 | $5.38 | $5.10 | $5.16 | 72,200 | — | — | — | — | — |
| 2018-06-05 | $5.27 | $5.42 | $5.27 | $5.37 | 38,300 | — | — | — | — | — |
| 2018-06-04 | $5.44 | $5.44 | $5.23 | $5.26 | 50,900 | — | — | — | — | — |
| 2018-06-01 | $5.59 | $5.64 | $5.29 | $5.39 | 65,500 | — | — | — | — | — |
| 2018-05-31 | $5.70 | $5.83 | $5.57 | $5.58 | 64,600 | — | — | — | — | — |
| 2018-05-30 | $5.47 | $5.72 | $5.39 | $5.68 | 103,800 | — | — | — | — | — |
| 2018-05-29 | $5.42 | $5.45 | $5.33 | $5.42 | 80,700 | — | — | — | — | — |
| 2018-05-25 | $5.17 | $5.35 | $4.89 | $5.29 | 67,800 | — | — | — | — | — |
| 2018-05-24 | $5.21 | $5.25 | $5.12 | $5.16 | 29,500 | — | — | — | — | — |
| 2018-05-23 | $5.25 | $5.30 | $5.22 | $5.22 | 36,700 | — | — | — | — | — |
| 2018-05-22 | $5.24 | $5.30 | $5.20 | $5.23 | 26,000 | — | — | — | — | — |
| 2018-05-21 | $5.29 | $5.51 | $5.20 | $5.24 | 76,200 | — | — | — | — | — |
| 2018-05-18 | $5.37 | $5.37 | $5.27 | $5.30 | 61,100 | — | — | — | — | — |
| 2018-05-17 | $5.32 | $5.40 | $5.23 | $5.33 | 82,400 | — | — | — | — | — |
| 2018-05-16 | $5.15 | $5.33 | $5.15 | $5.30 | 52,600 | — | — | — | — | — |
| 2018-05-15 | $5.06 | $5.18 | $5.00 | $5.12 | 22,100 | — | — | — | — | — |
| 2018-05-14 | $5.18 | $5.37 | $5.05 | $5.06 | 108,100 | — | — | — | $0.07 | — |
| 2018-05-11 | $5.25 | $5.29 | $5.22 | $5.22 | 61,400 | — | — | — | — | — |
| 2018-05-10 | $5.16 | $5.28 | $5.13 | $5.24 | 46,000 | — | — | — | — | — |
| 2018-05-09 | $4.91 | $5.24 | $4.81 | $5.13 | 58,500 | — | — | — | — | — |
| 2018-05-08 | $5.28 | $5.28 | $4.86 | $4.91 | 99,000 | — | — | — | — | — |
| 2018-05-07 | $5.22 | $5.41 | $5.15 | $5.28 | 109,600 | — | — | — | — | — |
| 2018-05-04 | $4.81 | $5.18 | $4.80 | $5.13 | 72,700 | — | — | — | — | — |
| 2018-05-03 | $4.64 | $5.19 | $4.56 | $4.81 | 194,400 | — | — | — | — | — |
| 2018-05-02 | $4.29 | $4.55 | $4.29 | $4.51 | 41,500 | — | — | — | — | — |
| 2018-05-01 | $4.09 | $4.31 | $4.05 | $4.29 | 31,000 | — | — | — | — | — |
| 2018-04-30 | $4.20 | $4.27 | $4.14 | $4.16 | 27,600 | — | — | — | — | — |
| 2018-04-27 | $4.29 | $4.29 | $4.15 | $4.18 | 12,300 | — | — | — | — | — |
| 2018-04-26 | $4.25 | $4.30 | $4.18 | $4.27 | 19,300 | — | — | — | — | — |
| 2018-04-25 | $4.22 | $4.30 | $4.20 | $4.25 | 26,600 | — | — | — | — | — |
| 2018-04-24 | $4.16 | $4.28 | $4.03 | $4.25 | 37,000 | — | — | — | — | — |
| 2018-04-23 | $4.32 | $4.33 | $4.05 | $4.14 | 47,600 | — | — | — | — | — |
| 2018-04-20 | $4.30 | $4.32 | $4.16 | $4.30 | 28,000 | — | — | — | — | — |
| 2018-04-19 | $4.33 | $4.35 | $4.25 | $4.32 | 32,100 | — | — | — | — | — |
| 2018-04-18 | $4.10 | $4.33 | $4.10 | $4.28 | 70,000 | — | — | — | — | — |
| 2018-04-17 | $3.98 | $4.09 | $3.93 | $4.08 | 45,000 | — | — | — | — | — |
| 2018-04-16 | $3.93 | $3.97 | $3.88 | $3.92 | 45,200 | — | — | — | — | — |
| 2018-04-13 | $3.96 | $4.00 | $3.85 | $3.88 | 35,100 | — | — | — | — | — |
| 2018-04-12 | $4.04 | $4.04 | $3.82 | $3.93 | 59,200 | — | — | — | — | — |
| 2018-04-11 | $3.95 | $4.05 | $3.93 | $3.96 | 38,200 | — | — | — | — | — |
| 2018-04-10 | $3.99 | $3.99 | $3.87 | $3.95 | 39,300 | — | — | — | — | — |
| 2018-04-09 | $4.02 | $4.02 | $3.92 | $3.95 | 39,800 | — | — | — | — | — |
| 2018-04-06 | $3.94 | $4.02 | $3.86 | $4.00 | 177,800 | — | — | — | — | — |
| 2018-04-05 | $4.62 | $4.71 | $3.87 | $3.98 | 364,200 | — | — | — | — | — |
| 2018-04-04 | $4.67 | $4.71 | $4.54 | $4.68 | 29,000 | — | — | — | — | — |
| 2018-04-03 | $4.82 | $4.86 | $4.66 | $4.67 | 34,400 | — | — | — | — | — |
| 2018-04-02 | $4.97 | $4.99 | $4.80 | $4.83 | 33,700 | — | — | — | — | — |
| 2018-03-29 | $4.95 | $5.10 | $4.93 | $4.99 | 53,700 | — | — | — | — | — |
| 2018-03-28 | $4.85 | $4.93 | $4.80 | $4.92 | 31,200 | — | — | — | — | — |
| 2018-03-27 | $4.82 | $5.01 | $4.78 | $4.80 | 53,200 | — | — | — | — | — |
| 2018-03-26 | $4.80 | $4.97 | $4.75 | $4.90 | 37,900 | — | — | — | — | — |
| 2018-03-23 | $4.79 | $4.82 | $4.72 | $4.74 | 38,900 | — | — | — | — | — |
| 2018-03-22 | $4.73 | $4.92 | $4.68 | $4.75 | 22,700 | — | — | — | — | — |
| 2018-03-21 | $4.64 | $4.84 | $4.64 | $4.77 | 33,900 | — | — | — | — | — |
| 2018-03-20 | $4.76 | $4.81 | $4.63 | $4.65 | 44,400 | — | — | — | — | — |
| 2018-03-19 | $4.92 | $4.96 | $4.69 | $4.74 | 58,400 | — | — | — | — | — |
| 2018-03-16 | $4.86 | $4.99 | $4.72 | $4.91 | 60,300 | — | — | — | $0.07 | — |
| 2018-03-15 | $4.99 | $5.08 | $4.94 | $4.94 | 27,400 | — | — | — | — | — |
| 2018-03-14 | $5.03 | $5.03 | $4.87 | $4.94 | 31,900 | — | — | — | — | — |
| 2018-03-13 | $5.12 | $5.29 | $4.97 | $5.00 | 78,000 | — | — | — | — | — |
| 2018-03-12 | $5.07 | $5.12 | $4.95 | $5.03 | 30,400 | — | — | — | — | — |
| 2018-03-09 | $4.88 | $5.08 | $4.85 | $5.00 | 60,600 | — | — | — | — | — |
| 2018-03-08 | $4.74 | $5.17 | $4.64 | $4.86 | 158,000 | — | — | — | — | — |
| 2018-03-07 | $4.57 | $4.74 | $4.55 | $4.70 | 25,800 | — | — | — | — | — |
| 2018-03-06 | $4.55 | $4.67 | $4.42 | $4.61 | 37,900 | — | — | — | — | — |
| 2018-03-05 | $4.50 | $4.60 | $4.50 | $4.56 | 14,200 | — | — | — | — | — |
| 2018-03-02 | $4.47 | $4.54 | $4.43 | $4.50 | 37,700 | — | — | — | — | — |
| 2018-03-01 | $4.44 | $4.61 | $4.43 | $4.44 | 49,500 | — | — | — | — | — |
| 2018-02-28 | $4.55 | $4.75 | $4.45 | $4.45 | 42,100 | — | — | — | — | — |
| 2018-02-27 | $4.55 | $4.63 | $4.50 | $4.56 | 35,600 | — | — | — | — | — |
| 2018-02-26 | $4.65 | $4.69 | $4.49 | $4.53 | 40,500 | — | — | — | — | — |
| 2018-02-23 | $4.62 | $4.67 | $4.53 | $4.57 | 18,000 | — | — | — | — | — |
| 2018-02-22 | $4.56 | $4.74 | $4.54 | $4.59 | 56,100 | — | — | — | — | — |
| 2018-02-21 | $4.45 | $4.69 | $4.45 | $4.52 | 60,900 | — | — | — | — | — |
| 2018-02-20 | $4.42 | $4.54 | $4.41 | $4.42 | 24,700 | — | — | — | — | — |
| 2018-02-16 | $4.32 | $4.55 | $4.32 | $4.42 | 90,000 | — | — | — | — | — |
| 2018-02-15 | $4.40 | $4.42 | $4.21 | $4.32 | 133,300 | — | — | — | — | — |
| 2018-02-14 | $4.39 | $4.42 | $4.25 | $4.34 | 102,900 | — | — | — | — | — |
| 2018-02-13 | $4.38 | $4.45 | $4.29 | $4.37 | 86,000 | — | — | — | — | — |
| 2018-02-12 | $4.27 | $4.50 | $4.23 | $4.36 | 54,100 | — | — | — | — | — |
| 2018-02-09 | $4.18 | $4.33 | $4.10 | $4.26 | 40,700 | — | — | — | — | — |
| 2018-02-08 | $4.29 | $4.42 | $4.16 | $4.16 | 30,400 | — | — | — | — | — |
| 2018-02-07 | $4.18 | $4.50 | $4.12 | $4.30 | 63,100 | — | — | — | — | — |
| 2018-02-06 | $4.09 | $4.28 | $4.09 | $4.19 | 86,000 | — | — | — | — | — |
| 2018-02-05 | $4.18 | $4.35 | $4.16 | $4.16 | 128,000 | — | — | — | — | — |
| 2018-02-02 | $4.28 | $4.33 | $4.16 | $4.18 | 146,800 | — | — | — | — | — |
| 2018-02-01 | $4.30 | $4.47 | $4.28 | $4.31 | 100,800 | — | — | — | — | — |
| 2018-01-31 | $4.35 | $4.40 | $4.28 | $4.37 | 115,400 | — | — | — | — | — |
| 2018-01-30 | $4.42 | $4.50 | $4.28 | $4.37 | 129,600 | — | — | — | — | — |
| 2018-01-29 | $4.38 | $4.49 | $4.30 | $4.42 | 32,800 | — | — | — | — | — |
| 2018-01-26 | $4.47 | $4.47 | $4.37 | $4.42 | 28,000 | — | — | — | — | — |
| 2018-01-25 | $4.37 | $4.57 | $4.30 | $4.41 | 151,000 | — | — | — | — | — |
| 2018-01-24 | $4.61 | $4.61 | $4.35 | $4.37 | 106,400 | — | — | — | — | — |
| 2018-01-23 | $4.70 | $4.75 | $4.51 | $4.57 | 75,300 | — | — | — | — | — |
| 2018-01-22 | $4.79 | $4.82 | $4.67 | $4.74 | 34,600 | — | — | — | — | — |
| 2018-01-19 | $4.41 | $4.77 | $4.40 | $4.76 | 102,100 | — | — | — | — | — |
| 2018-01-18 | $4.49 | $4.53 | $4.32 | $4.45 | 78,600 | — | — | — | — | — |
| 2018-01-17 | $4.44 | $4.57 | $4.44 | $4.49 | 54,800 | — | — | — | — | — |
| 2018-01-16 | $4.59 | $4.65 | $4.34 | $4.43 | 69,900 | — | — | — | — | — |
| 2018-01-12 | $4.57 | $4.70 | $4.48 | $4.60 | 29,200 | — | — | — | — | — |
| 2018-01-11 | $4.38 | $4.68 | $4.38 | $4.57 | 106,000 | — | — | — | — | — |
| 2018-01-10 | $4.40 | $4.43 | $4.30 | $4.39 | 37,500 | — | — | — | — | — |
| 2018-01-09 | $4.43 | $4.49 | $4.36 | $4.41 | 58,000 | — | — | — | — | — |
| 2018-01-08 | $4.51 | $4.51 | $4.30 | $4.43 | 75,500 | — | — | — | — | — |
| 2018-01-05 | $4.52 | $4.69 | $4.45 | $4.53 | 64,300 | — | — | — | — | — |
| 2018-01-04 | $4.45 | $4.58 | $4.36 | $4.53 | 89,400 | — | — | — | — | — |
| 2018-01-03 | $4.59 | $4.59 | $4.37 | $4.44 | 83,500 | — | — | — | — | — |
| 2018-01-02 | $4.44 | $4.73 | $4.42 | $4.63 | 77,400 | — | — | — | — | — |
| 2017-12-29 | $4.67 | $4.69 | $4.32 | $4.36 | 117,100 | — | — | — | — | — |
| 2017-12-28 | $4.69 | $4.90 | $4.66 | $4.73 | 122,600 | — | — | — | — | — |
| 2017-12-27 | $4.63 | $4.75 | $4.57 | $4.69 | 67,100 | — | — | — | — | — |
| 2017-12-26 | $4.75 | $4.77 | $4.59 | $4.61 | 76,700 | — | — | — | — | — |
| 2017-12-22 | $4.76 | $4.85 | $4.70 | $4.75 | 63,600 | — | — | — | — | — |
| 2017-12-21 | $4.81 | $4.98 | $4.66 | $4.74 | 87,700 | — | — | — | — | — |
| 2017-12-20 | $4.82 | $4.89 | $4.67 | $4.81 | 54,200 | — | — | — | — | — |
| 2017-12-19 | $4.71 | $4.88 | $4.68 | $4.81 | 79,800 | — | — | — | — | — |
| 2017-12-18 | $4.50 | $4.77 | $4.48 | $4.77 | 110,300 | — | — | — | — | — |
| 2017-12-15 | $4.43 | $4.65 | $4.43 | $4.53 | 385,500 | — | — | — | — | — |
| 2017-12-14 | $4.35 | $4.50 | $4.32 | $4.44 | 54,800 | — | — | — | — | — |
| 2017-12-13 | $4.29 | $4.52 | $4.29 | $4.37 | 165,900 | — | — | — | — | — |
| 2017-12-12 | $4.52 | $4.59 | $4.31 | $4.32 | 178,700 | — | — | — | — | — |
| 2017-12-11 | $4.29 | $4.59 | $4.25 | $4.49 | 135,400 | — | — | — | — | — |
| 2017-12-08 | $4.25 | $4.38 | $4.20 | $4.26 | 97,000 | — | — | — | — | — |
| 2017-12-07 | $4.28 | $4.36 | $4.21 | $4.25 | 96,000 | — | — | — | — | — |
| 2017-12-06 | $4.39 | $4.39 | $4.24 | $4.26 | 81,500 | — | — | — | — | — |
| 2017-12-05 | $4.36 | $4.43 | $4.28 | $4.33 | 39,500 | — | — | — | — | — |
| 2017-12-04 | $4.38 | $4.51 | $4.34 | $4.37 | 35,700 | — | — | — | — | — |
| 2017-12-01 | $4.33 | $4.45 | $4.18 | $4.34 | 128,500 | — | — | — | — | — |
| 2017-11-30 | $4.38 | $4.42 | $4.31 | $4.33 | 58,900 | — | — | — | — | — |
| 2017-11-29 | $4.25 | $4.53 | $4.25 | $4.38 | 52,300 | — | — | — | — | — |
| 2017-11-28 | $4.35 | $4.40 | $4.29 | $4.32 | 47,800 | — | — | — | — | — |
| 2017-11-27 | $4.48 | $4.53 | $4.36 | $4.39 | 48,600 | — | — | — | — | — |
| 2017-11-24 | $4.44 | $4.55 | $4.42 | $4.48 | 39,700 | — | — | — | — | — |
| 2017-11-22 | $4.34 | $4.52 | $4.25 | $4.46 | 86,800 | — | — | — | — | — |
| 2017-11-21 | $4.37 | $4.43 | $4.28 | $4.32 | 121,000 | — | — | — | — | — |
| 2017-11-20 | $4.69 | $4.69 | $4.32 | $4.34 | 281,800 | — | — | — | — | — |
| 2017-11-17 | $5.01 | $5.05 | $4.67 | $4.86 | 287,000 | — | — | — | — | — |
| 2017-11-16 | $5.38 | $5.51 | $5.26 | $5.43 | 66,600 | — | — | — | — | — |
| 2017-11-15 | $5.47 | $5.61 | $5.28 | $5.39 | 97,200 | — | — | — | — | — |
| 2017-11-14 | $5.10 | $5.54 | $5.10 | $5.43 | 144,400 | — | — | — | — | — |
| 2017-11-13 | $5.49 | $5.50 | $4.94 | $5.15 | 126,000 | — | — | — | — | — |
| 2017-11-10 | $5.72 | $5.72 | $5.44 | $5.47 | 45,400 | — | — | — | $0.07 | — |
| 2017-11-09 | $5.88 | $5.95 | $5.65 | $5.72 | 22,700 | — | — | — | — | — |
| 2017-11-08 | $5.75 | $5.90 | $5.63 | $5.82 | 90,800 | — | — | — | — | — |
| 2017-11-07 | $5.55 | $5.79 | $5.38 | $5.60 | 131,600 | — | — | — | — | — |
| 2017-11-06 | $5.60 | $5.76 | $5.33 | $5.36 | 101,000 | — | — | — | — | — |
| 2017-11-03 | $5.34 | $5.93 | $5.14 | $5.58 | 62,700 | — | — | — | — | — |
| 2017-11-02 | $5.41 | $5.57 | $5.02 | $5.35 | 163,700 | — | — | — | — | — |
| 2017-11-01 | $5.80 | $5.80 | $5.29 | $5.32 | 76,700 | — | — | — | — | — |
| 2017-10-31 | $5.49 | $5.88 | $5.49 | $5.72 | 33,100 | — | — | — | — | — |
| 2017-10-30 | $5.65 | $5.75 | $5.35 | $5.53 | 92,100 | — | — | — | — | — |
| 2017-10-27 | $5.77 | $5.77 | $5.61 | $5.63 | 21,000 | — | — | — | — | — |
| 2017-10-26 | $5.73 | $5.88 | $5.73 | $5.77 | 10,100 | — | — | — | — | — |
| 2017-10-25 | $5.84 | $5.84 | $5.65 | $5.72 | 37,300 | — | — | — | — | — |
| 2017-10-24 | $5.87 | $5.98 | $5.78 | $5.84 | 14,300 | — | — | — | — | — |
| 2017-10-23 | $6.06 | $6.11 | $5.85 | $5.87 | 25,000 | — | — | — | — | — |
| 2017-10-20 | $6.17 | $6.18 | $5.95 | $6.05 | 37,700 | — | — | — | — | — |
| 2017-10-19 | $6.25 | $6.32 | $6.07 | $6.09 | 29,100 | — | — | — | — | — |
| 2017-10-18 | $6.35 | $6.42 | $6.25 | $6.28 | 23,500 | — | — | — | — | — |
| 2017-10-17 | $6.30 | $6.53 | $6.26 | $6.39 | 18,500 | — | — | — | — | — |
| 2017-10-16 | $6.40 | $6.55 | $6.30 | $6.35 | 43,500 | — | — | — | — | — |
| 2017-10-13 | $6.41 | $6.53 | $6.32 | $6.35 | 12,300 | — | — | — | — | — |
| 2017-10-12 | $6.61 | $6.73 | $6.35 | $6.40 | 18,900 | — | — | — | — | — |
| 2017-10-11 | $6.61 | $6.75 | $6.61 | $6.62 | 28,500 | — | — | — | — | — |
| 2017-10-10 | $6.62 | $6.70 | $6.55 | $6.65 | 18,000 | — | — | — | — | — |
| 2017-10-09 | $6.56 | $6.73 | $6.56 | $6.60 | 43,500 | — | — | — | — | — |
| 2017-10-06 | $6.56 | $6.75 | $6.54 | $6.60 | 21,600 | — | — | — | — | — |
| 2017-10-05 | $6.65 | $6.72 | $6.52 | $6.60 | 42,200 | — | — | — | — | — |
| 2017-10-04 | $6.61 | $6.85 | $6.53 | $6.54 | 32,400 | — | — | — | — | — |
| 2017-10-03 | $6.62 | $6.93 | $6.52 | $6.58 | 48,400 | — | — | — | — | — |
| 2017-10-02 | $6.61 | $6.63 | $6.50 | $6.63 | 15,800 | — | — | — | — | — |
| 2017-09-29 | $6.86 | $6.95 | $6.53 | $6.55 | 20,000 | — | — | — | — | — |
| 2017-09-28 | $6.94 | $6.95 | $6.50 | $6.79 | 42,200 | — | — | — | — | — |
| 2017-09-27 | $7.14 | $7.14 | $6.67 | $6.97 | 50,900 | — | — | — | — | — |
| 2017-09-26 | $6.85 | $7.17 | $6.71 | $7.04 | 68,500 | — | — | — | — | — |
| 2017-09-25 | $6.87 | $6.92 | $6.67 | $6.84 | 48,000 | — | — | — | — | — |
| 2017-09-22 | $6.24 | $6.80 | $6.24 | $6.78 | 65,900 | — | — | — | — | — |
| 2017-09-21 | $6.18 | $6.24 | $6.04 | $6.23 | 14,500 | — | — | — | — | — |
| 2017-09-20 | $5.99 | $6.17 | $5.99 | $6.16 | 26,300 | — | — | — | — | — |
| 2017-09-19 | $6.07 | $6.09 | $5.93 | $6.01 | 14,300 | — | — | — | — | — |
| 2017-09-18 | $6.05 | $6.16 | $6.00 | $6.04 | 16,800 | — | — | — | — | — |
| 2017-09-15 | $6.07 | $6.25 | $6.00 | $6.05 | 73,200 | — | — | — | — | — |
| 2017-09-14 | $6.05 | $6.08 | $6.00 | $6.06 | 17,800 | — | — | — | — | — |
| 2017-09-13 | $5.96 | $6.13 | $5.96 | $6.03 | 32,900 | — | — | — | — | — |
| 2017-09-12 | $6.15 | $6.20 | $5.91 | $5.98 | 19,900 | — | — | — | — | — |
| 2017-09-11 | $6.17 | $6.28 | $6.16 | $6.19 | 13,000 | — | — | — | — | — |
| 2017-09-08 | $6.11 | $6.26 | $6.03 | $6.18 | 22,500 | — | — | — | — | — |
| 2017-09-07 | $6.04 | $6.26 | $6.04 | $6.18 | 11,600 | — | — | — | — | — |
| 2017-09-06 | $6.09 | $6.12 | $5.96 | $6.04 | 23,000 | — | — | — | — | — |
| 2017-09-05 | $5.99 | $6.07 | $5.90 | $6.02 | 24,600 | — | — | — | — | — |
| 2017-09-01 | $6.12 | $6.22 | $5.90 | $5.95 | 46,700 | — | — | — | — | — |
| 2017-08-31 | $6.17 | $6.29 | $6.11 | $6.15 | 53,500 | — | — | — | — | — |
| 2017-08-30 | $5.91 | $6.18 | $5.83 | $6.18 | 51,600 | — | — | — | — | — |
| 2017-08-29 | $5.93 | $5.99 | $5.85 | $5.90 | 17,400 | — | — | — | — | — |
| 2017-08-28 | $5.92 | $6.05 | $5.66 | $5.94 | 109,500 | — | — | — | — | — |
| 2017-08-25 | $6.15 | $6.15 | $5.90 | $5.92 | 20,900 | — | — | — | — | — |
| 2017-08-24 | $5.91 | $6.09 | $5.91 | $6.07 | 14,700 | — | — | — | — | — |
| 2017-08-23 | $5.98 | $6.02 | $5.86 | $5.92 | 13,700 | — | — | — | — | — |
| 2017-08-22 | $5.81 | $6.02 | $5.72 | $6.00 | 29,600 | — | — | — | — | — |
| 2017-08-21 | $5.78 | $5.94 | $5.65 | $5.74 | 50,500 | — | — | — | — | — |
| 2017-08-18 | $5.74 | $5.91 | $5.73 | $5.75 | 69,000 | — | — | — | — | — |
| 2017-08-17 | $5.92 | $6.02 | $5.76 | $5.82 | 18,200 | — | — | — | — | — |
| 2017-08-16 | $6.09 | $6.19 | $5.87 | $5.94 | 20,300 | — | — | — | — | — |
| 2017-08-15 | $6.10 | $6.10 | $5.82 | $5.99 | 31,000 | — | — | — | — | — |
| 2017-08-14 | $5.89 | $6.27 | $5.89 | $6.06 | 63,300 | — | — | — | — | — |
| 2017-08-11 | $5.81 | $5.93 | $5.81 | $5.90 | 48,400 | — | — | — | $0.07 | — |
| 2017-08-10 | $6.05 | $6.12 | $6.00 | $6.04 | 73,600 | — | — | — | — | — |
| 2017-08-09 | $6.11 | $6.16 | $6.02 | $6.07 | 23,800 | — | — | — | — | — |
| 2017-08-08 | $6.22 | $6.30 | $6.12 | $6.13 | 58,000 | — | — | — | — | — |
| 2017-08-07 | $6.16 | $6.35 | $6.12 | $6.19 | 40,700 | — | — | — | — | — |
| 2017-08-04 | $6.44 | $6.52 | $6.15 | $6.17 | 48,200 | — | — | — | — | — |
| 2017-08-03 | $6.29 | $6.59 | $6.26 | $6.42 | 26,900 | — | — | — | — | — |
| 2017-08-02 | $6.61 | $6.61 | $6.42 | $6.49 | 44,600 | — | — | — | — | — |
| 2017-08-01 | $6.57 | $6.75 | $6.57 | $6.61 | 20,000 | — | — | — | — | — |
| 2017-07-31 | $6.67 | $6.76 | $6.55 | $6.63 | 36,300 | — | — | — | — | — |
| 2017-07-28 | $6.87 | $6.89 | $6.61 | $6.63 | 28,200 | — | — | — | — | — |
| 2017-07-27 | $6.85 | $6.85 | $6.60 | $6.78 | 63,800 | — | — | — | — | — |
| 2017-07-26 | $6.85 | $7.15 | $6.79 | $6.84 | 59,600 | — | — | — | — | — |
| 2017-07-25 | $6.58 | $7.15 | $6.54 | $6.85 | 91,400 | — | — | — | — | — |
| 2017-07-24 | $6.65 | $6.73 | $6.35 | $6.59 | 59,300 | — | — | — | — | — |
| 2017-07-21 | $7.02 | $7.02 | $6.76 | $6.85 | 25,700 | — | — | — | — | — |
| 2017-07-20 | $6.86 | $6.96 | $6.80 | $6.86 | 16,600 | — | — | — | — | — |
| 2017-07-19 | $6.67 | $6.87 | $6.64 | $6.85 | 23,500 | — | — | — | — | — |
| 2017-07-18 | $6.79 | $6.83 | $6.65 | $6.66 | 21,100 | — | — | — | — | — |
| 2017-07-17 | $6.75 | $6.80 | $6.57 | $6.74 | 31,200 | — | — | — | — | — |
| 2017-07-14 | $6.66 | $6.76 | $6.46 | $6.67 | 83,400 | — | — | — | — | — |
| 2017-07-13 | $6.81 | $6.87 | $6.60 | $6.66 | 24,800 | — | — | — | — | — |
| 2017-07-12 | $6.74 | $6.87 | $6.68 | $6.84 | 72,600 | — | — | — | — | — |
| 2017-07-11 | $6.88 | $6.88 | $6.56 | $6.71 | 53,500 | — | — | — | — | — |
| 2017-07-10 | $6.74 | $7.03 | $6.74 | $6.88 | 29,800 | — | — | — | — | — |
| 2017-07-07 | $7.07 | $7.07 | $6.85 | $6.93 | 32,400 | — | — | — | — | — |
| 2017-07-06 | $6.83 | $7.19 | $6.75 | $7.06 | 68,100 | — | — | — | — | — |
| 2017-07-05 | $7.15 | $7.15 | $6.80 | $6.86 | 49,500 | — | — | — | — | — |
| 2017-07-03 | $7.61 | $7.61 | $7.11 | $7.16 | 50,000 | — | — | — | — | — |
| 2017-06-30 | $7.69 | $7.70 | $7.54 | $7.62 | 40,400 | — | — | — | — | — |
| 2017-06-29 | $7.78 | $7.78 | $7.57 | $7.66 | 28,500 | — | — | — | — | — |
| 2017-06-28 | $7.72 | $7.91 | $7.68 | $7.77 | 42,100 | — | — | — | — | — |
| 2017-06-27 | $7.55 | $7.68 | $7.50 | $7.64 | 24,300 | — | — | — | — | — |
| 2017-06-26 | $7.66 | $7.73 | $7.55 | $7.55 | 25,700 | — | — | — | — | — |
| 2017-06-23 | $7.41 | $7.74 | $7.41 | $7.68 | 161,700 | — | — | — | — | — |
| 2017-06-22 | $7.23 | $7.57 | $7.22 | $7.43 | 65,900 | — | — | — | — | — |
| 2017-06-21 | $7.65 | $7.65 | $7.04 | $7.23 | 136,600 | — | — | — | — | — |
| 2017-06-20 | $7.80 | $7.87 | $7.62 | $7.83 | 40,100 | — | — | — | — | — |
| 2017-06-19 | $7.82 | $7.85 | $7.73 | $7.80 | 26,800 | — | — | — | — | — |
| 2017-06-16 | $7.58 | $7.92 | $7.58 | $7.90 | 120,900 | — | — | — | — | — |
| 2017-06-15 | $7.61 | $7.75 | $7.52 | $7.73 | 47,900 | — | — | — | — | — |
| 2017-06-14 | $7.89 | $7.92 | $7.63 | $7.70 | 48,400 | — | — | — | — | — |
| 2017-06-13 | $7.78 | $7.91 | $7.60 | $7.89 | 54,800 | — | — | — | — | — |
| 2017-06-12 | $7.92 | $8.01 | $7.68 | $7.73 | 22,100 | — | — | — | — | — |
| 2017-06-09 | $7.77 | $7.98 | $7.62 | $7.93 | 36,100 | — | — | — | — | — |
| 2017-06-08 | $7.52 | $8.00 | $7.50 | $7.77 | 76,900 | — | — | — | — | — |
| 2017-06-07 | $7.80 | $7.80 | $7.53 | $7.61 | 37,500 | — | — | — | — | — |
| 2017-06-06 | $7.75 | $7.89 | $7.55 | $7.80 | 53,000 | — | — | — | — | — |
| 2017-06-05 | $7.97 | $7.97 | $7.65 | $7.77 | 41,700 | — | — | — | — | — |
| 2017-06-02 | $7.90 | $8.00 | $7.80 | $7.98 | 50,300 | — | — | — | — | — |
| 2017-06-01 | $7.71 | $7.98 | $7.55 | $7.89 | 46,200 | — | — | — | — | — |
| 2017-05-31 | $7.90 | $7.99 | $7.67 | $7.69 | 17,800 | — | — | — | — | — |
| 2017-05-30 | $7.81 | $7.89 | $7.79 | $7.85 | 69,400 | — | — | — | — | — |
| 2017-05-26 | $7.73 | $7.93 | $7.63 | $7.92 | 107,700 | — | — | — | — | — |
| 2017-05-25 | $7.63 | $7.75 | $7.61 | $7.74 | 66,400 | — | — | — | — | — |
| 2017-05-24 | $7.73 | $7.75 | $7.59 | $7.65 | 106,300 | — | — | — | — | — |
| 2017-05-23 | $7.55 | $7.76 | $7.55 | $7.70 | 111,200 | — | — | — | — | — |
| 2017-05-22 | $7.46 | $7.52 | $7.45 | $7.52 | 42,700 | — | — | — | — | — |
| 2017-05-19 | $7.43 | $7.50 | $7.35 | $7.44 | 106,200 | — | — | — | — | — |
| 2017-05-18 | $7.40 | $7.50 | $7.31 | $7.41 | 25,100 | — | — | — | — | — |
| 2017-05-17 | $7.35 | $7.52 | $7.29 | $7.43 | 80,900 | — | — | — | — | — |
| 2017-05-16 | $7.40 | $7.50 | $7.21 | $7.45 | 87,600 | — | — | — | — | — |
| 2017-05-15 | $7.38 | $7.65 | $7.38 | $7.45 | 46,200 | — | — | — | — | — |
| 2017-05-12 | $7.45 | $7.46 | $7.35 | $7.38 | 26,600 | — | — | — | — | — |
| 2017-05-11 | $7.43 | $7.57 | $7.29 | $7.46 | 46,300 | — | — | — | $0.07 | — |
| 2017-05-10 | $7.83 | $7.90 | $7.50 | $7.54 | 52,800 | — | — | — | — | — |
| 2017-05-09 | $7.80 | $7.98 | $7.73 | $7.81 | 36,100 | — | — | — | — | — |
| 2017-05-08 | $7.33 | $7.74 | $7.33 | $7.71 | 100,200 | — | — | — | — | — |
| 2017-05-05 | $7.22 | $7.37 | $7.12 | $7.31 | 79,200 | — | — | — | — | — |
| 2017-05-04 | $7.46 | $7.59 | $7.14 | $7.25 | 59,100 | — | — | — | — | — |
| 2017-05-03 | $7.53 | $7.62 | $7.31 | $7.48 | 132,900 | — | — | — | — | — |
| 2017-05-02 | $8.02 | $8.05 | $7.35 | $7.58 | 101,000 | — | — | — | — | — |
| 2017-05-01 | $7.99 | $8.10 | $7.97 | $8.09 | 81,300 | — | — | — | — | — |
| 2017-04-28 | $8.08 | $8.12 | $7.69 | $7.95 | 82,100 | — | — | — | — | — |
| 2017-04-27 | $8.06 | $8.31 | $7.89 | $8.07 | 115,400 | — | — | — | — | — |
| 2017-04-26 | $7.98 | $8.18 | $7.87 | $8.04 | 134,600 | — | — | — | — | — |
| 2017-04-25 | $8.19 | $8.28 | $7.66 | $7.97 | 237,600 | — | — | — | — | — |
| 2017-04-24 | $8.21 | $8.21 | $7.90 | $8.13 | 94,900 | — | — | — | — | — |
| 2017-04-21 | $7.82 | $8.20 | $7.82 | $8.07 | 88,900 | — | — | — | — | — |
| 2017-04-20 | $7.68 | $7.92 | $7.66 | $7.82 | 37,900 | — | — | — | — | — |
| 2017-04-19 | $7.72 | $7.89 | $7.64 | $7.70 | 146,400 | — | — | — | — | — |
| 2017-04-18 | $7.77 | $7.82 | $7.57 | $7.72 | 49,000 | — | — | — | — | — |
| 2017-04-17 | $7.18 | $7.84 | $7.18 | $7.77 | 96,900 | — | — | — | — | — |
| 2017-04-13 | $7.23 | $7.40 | $7.08 | $7.21 | 66,100 | — | — | — | — | — |
| 2017-04-12 | $7.47 | $7.48 | $7.14 | $7.21 | 36,800 | — | — | — | — | — |
| 2017-04-11 | $7.26 | $7.49 | $7.17 | $7.48 | 86,400 | — | — | — | — | — |
| 2017-04-10 | $7.29 | $7.44 | $7.20 | $7.23 | 80,600 | — | — | — | — | — |
| 2017-04-07 | $7.37 | $7.46 | $7.25 | $7.25 | 24,700 | — | — | — | — | — |
| 2017-04-06 | $7.13 | $7.39 | $6.97 | $7.23 | 127,900 | — | — | — | — | — |
| 2017-04-05 | $7.49 | $7.49 | $7.12 | $7.17 | 59,200 | — | — | — | — | — |
| 2017-04-04 | $7.38 | $7.51 | $7.31 | $7.43 | 198,100 | — | — | — | — | — |
| 2017-04-03 | $7.23 | $7.46 | $7.16 | $7.40 | 224,500 | — | — | — | — | — |
| 2017-03-31 | $7.12 | $7.35 | $7.00 | $7.24 | 147,900 | — | — | — | — | — |
| 2017-03-30 | $6.80 | $7.20 | $6.44 | $7.09 | 154,900 | — | — | — | — | — |
| 2017-03-29 | $6.20 | $6.90 | $6.13 | $6.89 | 254,600 | — | — | — | — | — |
| 2017-03-28 | $6.18 | $6.27 | $6.06 | $6.25 | 87,200 | — | — | — | — | — |
| 2017-03-27 | $5.95 | $6.21 | $5.82 | $6.18 | 243,700 | — | — | — | — | — |
| 2017-03-24 | $5.73 | $5.94 | $5.56 | $5.92 | 56,400 | — | — | — | — | — |
| 2017-03-23 | $5.53 | $5.77 | $5.53 | $5.70 | 28,400 | — | — | — | — | — |
| 2017-03-22 | $5.88 | $5.98 | $5.47 | $5.54 | 88,200 | — | — | — | — | — |
| 2017-03-21 | $6.00 | $6.02 | $5.83 | $5.88 | 84,500 | — | — | — | — | — |
| 2017-03-20 | $5.97 | $6.09 | $5.83 | $5.99 | 79,400 | — | — | — | — | — |
| 2017-03-17 | $6.03 | $6.18 | $5.95 | $6.04 | 143,200 | — | — | — | — | — |
| 2017-03-16 | $5.91 | $6.08 | $5.89 | $6.03 | 22,100 | — | — | — | $0.07 | — |
| 2017-03-15 | $6.01 | $6.01 | $5.85 | $5.99 | 39,400 | — | — | — | — | — |
| 2017-03-14 | $5.94 | $6.05 | $5.85 | $5.94 | 58,200 | — | — | — | — | — |
| 2017-03-13 | $6.17 | $6.17 | $5.91 | $5.93 | 23,200 | — | — | — | — | — |
| 2017-03-10 | $6.00 | $6.21 | $5.84 | $6.17 | 56,800 | — | — | — | — | — |
| 2017-03-09 | $6.02 | $6.04 | $5.82 | $6.00 | 98,500 | — | — | — | — | — |
| 2017-03-08 | $5.69 | $6.25 | $5.50 | $6.00 | 126,000 | — | — | — | — | — |
| 2017-03-07 | $5.25 | $5.45 | $5.25 | $5.39 | 38,700 | — | — | — | — | — |
| 2017-03-06 | $5.41 | $5.43 | $5.27 | $5.31 | 40,100 | — | — | — | — | — |
| 2017-03-03 | $5.42 | $5.47 | $5.34 | $5.41 | 30,300 | — | — | — | — | — |
| 2017-03-02 | $5.53 | $5.54 | $5.37 | $5.38 | 34,700 | — | — | — | — | — |
| 2017-03-01 | $5.46 | $5.64 | $5.39 | $5.54 | 37,100 | — | — | — | — | — |
| 2017-02-28 | $5.60 | $5.60 | $5.41 | $5.45 | 48,100 | — | — | — | — | — |
| 2017-02-27 | $5.65 | $5.69 | $5.58 | $5.64 | 14,500 | — | — | — | — | — |
| 2017-02-24 | $5.62 | $5.67 | $5.60 | $5.61 | 20,900 | — | — | — | — | — |
| 2017-02-23 | $5.75 | $5.75 | $5.53 | $5.64 | 39,100 | — | — | — | — | — |
| 2017-02-22 | $5.68 | $5.75 | $5.55 | $5.75 | 17,100 | — | — | — | — | — |
| 2017-02-21 | $5.81 | $5.81 | $5.67 | $5.71 | 15,800 | — | — | — | — | — |
| 2017-02-17 | $6.03 | $6.06 | $5.76 | $5.78 | 32,000 | — | — | — | — | — |
| 2017-02-16 | $5.85 | $5.98 | $5.69 | $5.96 | 57,700 | — | — | — | — | — |
| 2017-02-15 | $5.61 | $5.84 | $5.52 | $5.84 | 32,900 | — | — | — | — | — |
| 2017-02-14 | $5.67 | $5.67 | $5.60 | $5.61 | 12,900 | — | — | — | — | — |
| 2017-02-13 | $5.73 | $5.76 | $5.62 | $5.72 | 23,500 | — | — | — | — | — |
| 2017-02-10 | $5.60 | $5.74 | $5.47 | $5.73 | 15,000 | — | — | — | — | — |
| 2017-02-09 | $5.70 | $5.70 | $5.50 | $5.58 | 44,800 | — | — | — | — | — |
| 2017-02-08 | $5.73 | $5.83 | $5.70 | $5.70 | 11,000 | — | — | — | — | — |
| 2017-02-07 | $5.78 | $5.90 | $5.76 | $5.77 | 17,100 | — | — | — | — | — |
| 2017-02-06 | $5.73 | $5.82 | $5.73 | $5.76 | 8,100 | — | — | — | — | — |
| 2017-02-03 | $5.74 | $5.79 | $5.71 | $5.77 | 11,300 | — | — | — | — | — |
| 2017-02-02 | $5.87 | $5.87 | $5.66 | $5.73 | 19,400 | — | — | — | — | — |
| 2017-02-01 | $5.76 | $5.92 | $5.75 | $5.83 | 19,000 | — | — | — | — | — |
| 2017-01-31 | $5.69 | $5.83 | $5.66 | $5.77 | 15,700 | — | — | — | — | — |
| 2017-01-30 | $5.73 | $5.73 | $5.65 | $5.68 | 15,300 | — | — | — | — | — |
| 2017-01-27 | $5.69 | $5.79 | $5.62 | $5.72 | 12,500 | — | — | — | — | — |
| 2017-01-26 | $5.73 | $5.74 | $5.62 | $5.68 | 19,400 | — | — | — | — | — |
| 2017-01-25 | $5.89 | $5.89 | $5.68 | $5.77 | 24,400 | — | — | — | — | — |
| 2017-01-24 | $5.90 | $5.90 | $5.76 | $5.88 | 12,600 | — | — | — | — | — |
| 2017-01-23 | $5.93 | $6.02 | $5.85 | $5.87 | 25,800 | — | — | — | — | — |
| 2017-01-20 | $5.99 | $5.99 | $5.87 | $5.90 | 13,200 | — | — | — | — | — |
| 2017-01-19 | $6.15 | $6.20 | $5.98 | $5.98 | 30,300 | — | — | — | — | — |
| 2017-01-18 | $6.10 | $6.10 | $6.02 | $6.05 | 10,100 | — | — | — | — | — |
| 2017-01-17 | $5.94 | $6.10 | $5.81 | $6.09 | 34,200 | — | — | — | — | — |
| 2017-01-13 | $5.73 | $5.84 | $5.73 | $5.84 | 11,700 | — | — | — | — | — |
| 2017-01-12 | $5.83 | $5.83 | $5.64 | $5.73 | 18,700 | — | — | — | — | — |
| 2017-01-11 | $5.76 | $5.84 | $5.76 | $5.80 | 14,700 | — | — | — | — | — |
| 2017-01-10 | $5.81 | $5.85 | $5.73 | $5.77 | 28,300 | — | — | — | — | — |
| 2017-01-09 | $5.76 | $5.90 | $5.71 | $5.83 | 23,500 | — | — | — | — | — |
| 2017-01-06 | $5.92 | $6.03 | $5.72 | $5.81 | 24,400 | — | — | — | — | — |
| 2017-01-05 | $6.02 | $6.06 | $5.85 | $5.92 | 28,800 | — | — | — | — | — |
| 2017-01-04 | $5.88 | $6.14 | $5.88 | $6.07 | 21,100 | — | — | — | — | — |
| 2017-01-03 | $5.85 | $5.90 | $5.81 | $5.87 | 17,900 | — | — | — | — | — |
| 2016-12-30 | $5.69 | $5.76 | $5.64 | $5.75 | 42,800 | — | — | — | — | — |
| 2016-12-29 | $5.92 | $6.02 | $5.55 | $5.80 | 76,600 | — | — | — | — | — |
| 2016-12-28 | $6.25 | $6.26 | $6.08 | $6.08 | 14,700 | — | — | — | — | — |
| 2016-12-27 | $6.10 | $6.27 | $6.10 | $6.23 | 34,200 | — | — | — | — | — |
| 2016-12-23 | $6.00 | $6.19 | $6.00 | $6.18 | 16,100 | — | — | — | — | — |
| 2016-12-22 | $6.00 | $6.10 | $5.99 | $6.02 | 13,500 | — | — | — | — | — |
| 2016-12-21 | $5.92 | $6.04 | $5.90 | $6.00 | 30,400 | — | — | — | — | — |
| 2016-12-20 | $6.03 | $6.04 | $5.87 | $5.92 | 31,400 | — | — | — | — | — |
| 2016-12-19 | $6.09 | $6.25 | $5.99 | $6.00 | 44,000 | — | — | — | — | — |
| 2016-12-16 | $6.02 | $6.12 | $5.90 | $6.11 | 70,200 | — | — | — | — | — |
| 2016-12-15 | $5.89 | $6.00 | $5.77 | $5.98 | 24,100 | — | — | — | — | — |
| 2016-12-14 | $5.99 | $6.01 | $5.87 | $5.91 | 18,300 | — | — | — | — | — |
| 2016-12-13 | $5.92 | $6.10 | $5.89 | $5.91 | 31,400 | — | — | — | — | — |
| 2016-12-12 | $6.04 | $6.04 | $5.71 | $5.85 | 44,300 | — | — | — | — | — |
| 2016-12-09 | $5.49 | $6.14 | $5.48 | $6.09 | 55,200 | — | — | — | — | — |
| 2016-12-08 | $5.29 | $5.52 | $5.29 | $5.48 | 60,700 | — | — | — | — | — |
| 2016-12-07 | $5.54 | $5.58 | $5.38 | $5.41 | 39,100 | — | — | — | — | — |
| 2016-12-06 | $5.52 | $5.60 | $5.39 | $5.54 | 38,900 | — | — | — | — | — |
| 2016-12-05 | $5.67 | $5.87 | $5.61 | $5.61 | 36,400 | — | — | — | — | — |
| 2016-12-02 | $5.73 | $5.86 | $5.64 | $5.66 | 24,400 | — | — | — | — | — |
| 2016-12-01 | $5.75 | $6.05 | $5.71 | $5.74 | 56,300 | — | — | — | — | — |
| 2016-11-30 | $6.26 | $6.30 | $5.73 | $5.75 | 58,600 | — | — | — | — | — |
| 2016-11-29 | $6.10 | $6.25 | $6.03 | $6.23 | 30,500 | — | — | — | — | — |
| 2016-11-28 | $6.30 | $6.44 | $6.14 | $6.16 | 29,900 | — | — | — | — | — |
| 2016-11-25 | $6.41 | $6.41 | $6.32 | $6.39 | 9,000 | — | — | — | — | — |
| 2016-11-23 | $6.34 | $6.39 | $6.24 | $6.37 | 16,500 | — | — | — | — | — |
| 2016-11-22 | $6.15 | $6.34 | $5.99 | $6.32 | 16,600 | — | — | — | — | — |
| 2016-11-21 | $6.23 | $6.37 | $5.79 | $6.16 | 39,900 | — | — | — | — | — |
| 2016-11-18 | $6.02 | $6.24 | $5.97 | $6.21 | 21,500 | — | — | — | — | — |
| 2016-11-17 | $6.19 | $6.23 | $5.93 | $6.01 | 26,100 | — | — | — | $0.06 | — |
| 2016-11-16 | $5.99 | $6.42 | $5.90 | $6.21 | 42,700 | — | — | — | — | — |
| 2016-11-15 | $6.16 | $6.28 | $6.00 | $6.01 | 45,500 | — | — | — | — | — |
| 2016-11-14 | $6.50 | $6.60 | $6.06 | $6.13 | 66,800 | — | — | — | — | — |
| 2016-11-11 | $5.83 | $6.47 | $5.75 | $6.47 | 79,900 | — | — | — | — | — |
| 2016-11-10 | $5.29 | $5.88 | $5.15 | $5.84 | 35,900 | — | — | — | — | — |
| 2016-11-09 | $5.18 | $5.29 | $5.12 | $5.29 | 50,200 | — | — | — | — | — |
| 2016-11-08 | $5.22 | $5.23 | $5.07 | $5.15 | 20,700 | — | — | — | — | — |
| 2016-11-07 | $5.23 | $5.31 | $5.17 | $5.20 | 20,100 | — | — | — | — | — |
| 2016-11-04 | $5.87 | $5.89 | $5.17 | $5.17 | 38,800 | — | — | — | — | — |
| 2016-11-03 | $5.29 | $5.90 | $5.29 | $5.83 | 48,800 | — | — | — | — | — |
| 2016-11-02 | $5.24 | $5.25 | $5.13 | $5.20 | 58,200 | — | — | — | — | — |
| 2016-11-01 | $5.15 | $5.35 | $5.15 | $5.24 | 68,400 | — | — | — | — | — |
| 2016-10-31 | $5.31 | $5.31 | $5.16 | $5.21 | 45,200 | — | — | — | — | — |
| 2016-10-28 | $5.41 | $5.47 | $5.30 | $5.30 | 42,200 | — | — | — | — | — |
| 2016-10-27 | $5.47 | $5.52 | $5.45 | $5.46 | 24,300 | — | — | — | — | — |
| 2016-10-26 | $5.50 | $5.52 | $5.45 | $5.47 | 19,600 | — | — | — | — | — |
| 2016-10-25 | $5.54 | $5.57 | $5.51 | $5.53 | 13,300 | — | — | — | — | — |
| 2016-10-24 | $5.63 | $5.64 | $5.55 | $5.58 | 22,500 | — | — | — | — | — |
| 2016-10-21 | $5.49 | $5.60 | $5.41 | $5.59 | 111,800 | — | — | — | — | — |
| 2016-10-20 | $5.53 | $5.56 | $5.47 | $5.55 | 22,300 | — | — | — | — | — |
| 2016-10-19 | $5.54 | $5.57 | $5.53 | $5.55 | 41,600 | — | — | — | — | — |
| 2016-10-18 | $5.61 | $5.64 | $5.49 | $5.51 | 48,200 | — | — | — | — | — |
| 2016-10-17 | $5.65 | $5.66 | $5.57 | $5.58 | 22,600 | — | — | — | — | — |
| 2016-10-14 | $5.72 | $5.72 | $5.61 | $5.62 | 39,000 | — | — | — | — | — |
| 2016-10-13 | $5.80 | $5.80 | $5.67 | $5.72 | 26,300 | — | — | — | — | — |
| 2016-10-12 | $5.67 | $5.89 | $5.67 | $5.81 | 23,800 | — | — | — | — | — |
| 2016-10-11 | $5.74 | $5.76 | $5.70 | $5.71 | 22,200 | — | — | — | — | — |
| 2016-10-10 | $5.72 | $5.76 | $5.71 | $5.74 | 29,600 | — | — | — | — | — |
| 2016-10-07 | $5.76 | $5.79 | $5.71 | $5.71 | 18,700 | — | — | — | — | — |
| 2016-10-06 | $5.82 | $5.82 | $5.77 | $5.77 | 13,600 | — | — | — | — | — |
| 2016-10-05 | $5.83 | $5.86 | $5.79 | $5.84 | 23,900 | — | — | — | — | — |
| 2016-10-04 | $5.83 | $5.91 | $5.78 | $5.83 | 41,400 | — | — | — | — | — |
| 2016-10-03 | $5.91 | $5.93 | $5.79 | $5.82 | 23,200 | — | — | — | — | — |
| 2016-09-30 | $5.87 | $5.92 | $5.78 | $5.90 | 50,800 | — | — | — | — | — |
| 2016-09-29 | $6.08 | $6.14 | $5.85 | $5.87 | 39,100 | — | — | — | — | — |
| 2016-09-28 | $6.05 | $6.14 | $6.00 | $6.12 | 18,400 | — | — | — | — | — |
| 2016-09-27 | $6.19 | $6.19 | $6.02 | $6.05 | 7,200 | — | — | — | — | — |
| 2016-09-26 | $6.13 | $6.16 | $6.07 | $6.11 | 15,600 | — | — | — | — | — |
| 2016-09-23 | $6.18 | $6.18 | $6.13 | $6.14 | 18,600 | — | — | — | — | — |
| 2016-09-22 | $6.12 | $6.17 | $6.12 | $6.17 | 25,900 | — | — | — | — | — |
| 2016-09-21 | $5.94 | $6.15 | $5.90 | $6.10 | 19,800 | — | — | — | — | — |
| 2016-09-20 | $6.16 | $6.16 | $5.93 | $5.95 | 22,300 | — | — | — | — | — |
| 2016-09-19 | $5.91 | $6.16 | $5.91 | $6.14 | 44,500 | — | — | — | — | — |
| 2016-09-16 | $5.98 | $5.98 | $5.69 | $5.92 | 121,700 | — | — | — | — | — |
| 2016-09-15 | $6.21 | $6.21 | $5.84 | $5.86 | 43,700 | — | — | — | — | — |
| 2016-09-14 | $6.01 | $6.18 | $5.75 | $6.10 | 76,800 | — | — | — | — | — |
| 2016-09-13 | $6.13 | $6.18 | $5.85 | $5.85 | 92,100 | — | — | — | — | — |
| 2016-09-12 | $5.95 | $6.20 | $5.95 | $6.20 | 62,800 | — | — | — | — | — |
| 2016-09-09 | $6.18 | $6.18 | $6.00 | $6.01 | 43,500 | — | — | — | — | — |
| 2016-09-08 | $6.16 | $6.24 | $6.13 | $6.23 | 30,900 | — | — | — | — | — |
| 2016-09-07 | $6.19 | $6.25 | $6.15 | $6.16 | 47,200 | — | — | — | — | — |
| 2016-09-06 | $6.22 | $6.25 | $6.09 | $6.25 | 30,900 | — | — | — | — | — |
| 2016-09-02 | $6.16 | $6.30 | $5.85 | $6.22 | 71,300 | — | — | — | — | — |
| 2016-09-01 | $6.38 | $6.43 | $6.12 | $6.14 | 52,600 | — | — | — | — | — |
| 2016-08-31 | $6.35 | $6.39 | $6.24 | $6.38 | 24,800 | — | — | — | — | — |
| 2016-08-30 | $6.29 | $6.39 | $6.25 | $6.33 | 57,900 | — | — | — | — | — |
| 2016-08-29 | $6.19 | $6.25 | $6.13 | $6.24 | 13,600 | — | — | — | — | — |
| 2016-08-26 | $6.41 | $6.50 | $6.06 | $6.16 | 49,000 | — | — | — | — | — |
| 2016-08-25 | $6.09 | $6.26 | $6.09 | $6.21 | 28,600 | — | — | — | — | — |
| 2016-08-24 | $6.20 | $6.40 | $6.06 | $6.08 | 58,500 | — | — | — | — | — |
| 2016-08-23 | $6.50 | $6.76 | $6.02 | $6.05 | 122,500 | — | — | — | — | — |
| 2016-08-22 | $6.69 | $6.74 | $6.41 | $6.50 | 35,100 | — | — | — | — | — |
| 2016-08-19 | $6.78 | $6.83 | $6.66 | $6.74 | 18,000 | — | — | — | — | — |
| 2016-08-18 | $6.82 | $6.89 | $6.72 | $6.80 | 45,400 | — | — | — | — | — |
| 2016-08-17 | $6.77 | $6.84 | $6.68 | $6.75 | 40,900 | — | — | — | — | — |
| 2016-08-16 | $6.82 | $6.82 | $6.69 | $6.77 | 21,000 | — | — | — | — | — |
| 2016-08-15 | $6.52 | $6.90 | $6.52 | $6.89 | 47,100 | — | — | — | $0.06 | — |
| 2016-08-12 | $6.53 | $6.77 | $6.46 | $6.53 | 66,000 | — | — | — | — | — |
| 2016-08-11 | $6.62 | $6.84 | $6.49 | $6.49 | 69,100 | — | — | — | — | — |
| 2016-08-10 | $7.03 | $7.05 | $6.52 | $6.57 | 46,100 | — | — | — | — | — |
| 2016-08-09 | $7.18 | $7.25 | $6.99 | $7.04 | 30,900 | — | — | — | — | — |
| 2016-08-08 | $6.69 | $7.49 | $6.59 | $7.17 | 82,100 | — | — | — | — | — |
| 2016-08-05 | $6.36 | $6.73 | $6.36 | $6.71 | 28,900 | — | — | — | — | — |
| 2016-08-04 | $6.50 | $6.82 | $6.40 | $6.41 | 55,400 | — | — | — | — | — |
| 2016-08-03 | $6.23 | $6.35 | $5.98 | $6.28 | 81,000 | — | — | — | — | — |
| 2016-08-02 | $6.36 | $6.36 | $6.16 | $6.21 | 45,100 | — | — | — | — | — |
| 2016-08-01 | $6.42 | $6.44 | $6.19 | $6.33 | 25,200 | — | — | — | — | — |
| 2016-07-29 | $6.38 | $6.53 | $6.26 | $6.42 | 21,100 | — | — | — | — | — |
| 2016-07-28 | $6.84 | $6.84 | $6.25 | $6.39 | 133,700 | — | — | — | — | — |
| 2016-07-27 | $6.74 | $6.82 | $6.67 | $6.80 | 25,600 | — | — | — | — | — |
| 2016-07-26 | $7.05 | $7.05 | $6.62 | $6.69 | 60,500 | — | — | — | — | — |
| 2016-07-25 | $6.68 | $7.14 | $6.66 | $7.08 | 82,000 | — | — | — | — | — |
| 2016-07-22 | $6.78 | $6.82 | $6.59 | $6.76 | 41,500 | — | — | — | — | — |
| 2016-07-21 | $7.05 | $7.07 | $6.74 | $6.76 | 81,800 | — | — | — | — | — |
| 2016-07-20 | $6.97 | $7.12 | $6.82 | $7.08 | 20,000 | — | — | — | — | — |
| 2016-07-19 | $6.99 | $7.09 | $6.89 | $7.01 | 57,200 | — | — | — | — | — |
| 2016-07-18 | $7.14 | $7.14 | $6.95 | $7.00 | 39,700 | — | — | — | — | — |
| 2016-07-15 | $7.14 | $7.16 | $6.92 | $7.12 | 77,800 | — | — | — | — | — |
| 2016-07-14 | $6.91 | $7.14 | $6.87 | $7.06 | 39,400 | — | — | — | — | — |
| 2016-07-13 | $6.85 | $6.93 | $6.71 | $6.87 | 38,400 | — | — | — | — | — |
| 2016-07-12 | $6.46 | $6.91 | $6.43 | $6.74 | 52,400 | — | — | — | — | — |
| 2016-07-11 | $6.45 | $6.52 | $6.22 | $6.45 | 72,400 | — | — | — | — | — |
| 2016-07-08 | $6.16 | $6.43 | $6.16 | $6.42 | 42,000 | — | — | — | — | — |
| 2016-07-07 | $6.53 | $6.56 | $6.18 | $6.23 | 51,600 | — | — | — | — | — |
| 2016-07-06 | $6.37 | $6.52 | $6.37 | $6.50 | 76,400 | — | — | — | — | — |
| 2016-07-05 | $6.75 | $6.75 | $6.45 | $6.50 | 67,900 | — | — | — | — | — |
| 2016-07-01 | $6.79 | $6.83 | $6.72 | $6.76 | 43,100 | — | — | — | — | — |
| 2016-06-30 | $6.64 | $6.80 | $6.63 | $6.77 | 63,700 | — | — | — | — | — |
| 2016-06-29 | $6.73 | $6.74 | $6.62 | $6.69 | 74,900 | — | — | — | — | — |
| 2016-06-28 | $6.58 | $6.83 | $6.57 | $6.66 | 50,100 | — | — | — | — | — |
| 2016-06-27 | $6.58 | $6.66 | $6.38 | $6.52 | 48,300 | — | — | — | — | — |
| 2016-06-24 | $6.50 | $6.70 | $6.50 | $6.57 | 217,400 | — | — | — | — | — |
| 2016-06-23 | $6.75 | $6.93 | $6.61 | $6.73 | 76,300 | — | — | — | — | — |
| 2016-06-22 | $6.93 | $6.93 | $6.54 | $6.71 | 79,300 | — | — | — | — | — |
| 2016-06-21 | $7.00 | $7.07 | $6.90 | $6.95 | 26,400 | — | — | — | — | — |
| 2016-06-20 | $7.19 | $7.19 | $7.00 | $7.03 | 69,300 | — | — | — | — | — |
| 2016-06-17 | $7.21 | $7.23 | $6.92 | $7.08 | 97,900 | — | — | — | — | — |
| 2016-06-16 | $7.12 | $7.19 | $6.99 | $7.19 | 47,300 | — | — | — | — | — |
| 2016-06-15 | $7.15 | $7.23 | $7.09 | $7.14 | 43,000 | — | — | — | — | — |
| 2016-06-14 | $7.23 | $7.30 | $7.00 | $7.08 | 41,700 | — | — | — | — | — |
| 2016-06-13 | $7.41 | $7.49 | $7.09 | $7.23 | 126,000 | — | — | — | — | — |
| 2016-06-10 | $7.38 | $7.48 | $7.37 | $7.39 | 40,600 | — | — | — | — | — |
| 2016-06-09 | $7.36 | $7.48 | $7.36 | $7.45 | 36,200 | — | — | — | — | — |
| 2016-06-08 | $7.42 | $7.49 | $7.26 | $7.47 | 31,700 | — | — | — | — | — |
| 2016-06-07 | $7.46 | $7.54 | $7.29 | $7.41 | 42,500 | — | — | — | — | — |
| 2016-06-06 | $7.35 | $7.50 | $7.23 | $7.44 | 44,200 | — | — | — | — | — |
| 2016-06-03 | $7.52 | $7.52 | $7.22 | $7.31 | 36,400 | — | — | — | — | — |
| 2016-06-02 | $7.88 | $7.88 | $7.42 | $7.50 | 85,800 | — | — | — | — | — |
| 2016-06-01 | $7.44 | $7.91 | $7.43 | $7.89 | 84,700 | — | — | — | — | — |
| 2016-05-31 | $7.34 | $7.58 | $7.31 | $7.56 | 49,100 | — | — | — | — | — |
| 2016-05-27 | $7.56 | $7.69 | $7.29 | $7.35 | 33,300 | — | — | — | — | — |
| 2016-05-26 | $7.38 | $7.63 | $7.33 | $7.57 | 56,900 | — | — | — | — | — |
| 2016-05-25 | $7.28 | $7.48 | $7.20 | $7.41 | 66,100 | — | — | — | — | — |
| 2016-05-24 | $7.54 | $7.72 | $7.29 | $7.29 | 70,000 | — | — | — | — | — |
| 2016-05-23 | $7.60 | $7.69 | $7.52 | $7.52 | 34,400 | — | — | — | — | — |
| 2016-05-20 | $7.25 | $7.64 | $7.23 | $7.64 | 42,500 | — | — | — | — | — |
| 2016-05-19 | $7.30 | $7.30 | $7.06 | $7.23 | 54,100 | — | — | — | — | — |
| 2016-05-18 | $7.32 | $7.46 | $7.13 | $7.28 | 45,600 | — | — | — | — | — |
| 2016-05-17 | $7.79 | $7.79 | $7.08 | $7.26 | 55,100 | — | — | — | — | — |
| 2016-05-16 | $7.81 | $7.92 | $7.73 | $7.79 | 25,500 | — | — | — | — | — |
| 2016-05-13 | $7.70 | $7.78 | $7.61 | $7.76 | 35,900 | — | — | — | — | — |
| 2016-05-12 | $7.64 | $7.76 | $7.43 | $7.69 | 30,400 | — | — | — | $0.06 | — |
| 2016-05-11 | $7.88 | $7.95 | $7.73 | $7.74 | 29,200 | — | — | — | — | — |
| 2016-05-10 | $7.81 | $7.98 | $7.72 | $7.85 | 45,800 | — | — | — | — | — |
| 2016-05-09 | $8.03 | $8.03 | $7.82 | $7.90 | 77,100 | — | — | — | — | — |
| 2016-05-06 | $7.45 | $8.17 | $7.45 | $8.04 | 62,500 | — | — | — | — | — |
| 2016-05-05 | $7.53 | $7.69 | $7.34 | $7.53 | 118,000 | — | — | — | — | — |
| 2016-05-04 | $6.72 | $7.76 | $6.62 | $7.23 | 244,400 | — | — | — | — | — |
| 2016-05-03 | $7.10 | $7.20 | $6.39 | $6.43 | 75,600 | — | — | — | — | — |
| 2016-05-02 | $7.42 | $7.44 | $7.06 | $7.22 | 69,200 | — | — | — | — | — |
| 2016-04-29 | $7.70 | $7.70 | $7.24 | $7.37 | 46,500 | — | — | — | — | — |
| 2016-04-28 | $7.91 | $7.96 | $7.69 | $7.72 | 30,100 | — | — | — | — | — |
| 2016-04-27 | $8.09 | $8.14 | $7.82 | $7.93 | 53,100 | — | — | — | — | — |
| 2016-04-26 | $7.94 | $8.17 | $7.86 | $8.06 | 28,600 | — | — | — | — | — |
| 2016-04-25 | $8.20 | $8.23 | $7.86 | $7.94 | 27,500 | — | — | — | — | — |
| 2016-04-22 | $8.14 | $8.24 | $8.02 | $8.19 | 66,100 | — | — | — | — | — |
| 2016-04-21 | $8.08 | $8.30 | $7.87 | $8.11 | 78,900 | — | — | — | — | — |
| 2016-04-20 | $8.19 | $8.37 | $8.05 | $8.05 | 134,900 | — | — | — | — | — |
| 2016-04-19 | $8.27 | $8.39 | $8.08 | $8.29 | 127,000 | — | — | — | — | — |
| 2016-04-18 | $6.65 | $8.48 | $6.65 | $8.33 | 459,300 | — | — | — | — | — |
| 2016-04-15 | $6.86 | $6.97 | $6.54 | $6.61 | 266,100 | — | — | — | — | — |
| 2016-04-14 | $7.10 | $7.10 | $6.76 | $6.84 | 89,700 | — | — | — | — | — |
| 2016-04-13 | $7.06 | $7.29 | $6.86 | $7.09 | 66,300 | — | — | — | — | — |
| 2016-04-12 | $7.45 | $7.45 | $6.32 | $7.05 | 350,700 | — | — | — | — | — |
| 2016-04-11 | $7.31 | $7.66 | $7.29 | $7.48 | 37,500 | — | — | — | — | — |
| 2016-04-08 | $7.39 | $7.55 | $7.28 | $7.35 | 44,600 | — | — | — | — | — |
| 2016-04-07 | $7.13 | $7.39 | $7.13 | $7.31 | 30,600 | — | — | — | — | — |
| 2016-04-06 | $7.13 | $7.41 | $7.03 | $7.20 | 64,900 | — | — | — | — | — |
| 2016-04-05 | $7.29 | $7.31 | $6.82 | $6.99 | 111,500 | — | — | — | — | — |
| 2016-04-04 | $7.37 | $7.49 | $7.25 | $7.29 | 60,300 | — | — | — | — | — |
| 2016-04-01 | $7.51 | $7.65 | $7.37 | $7.49 | 67,100 | — | — | — | — | — |
| 2016-03-31 | $7.83 | $7.92 | $7.58 | $7.61 | 43,400 | — | — | — | — | — |
| 2016-03-30 | $7.98 | $8.10 | $7.78 | $7.86 | 47,900 | — | — | — | — | — |
| 2016-03-29 | $7.70 | $8.05 | $7.62 | $7.95 | 78,300 | — | — | — | — | — |
| 2016-03-28 | $7.84 | $7.94 | $7.64 | $7.73 | 37,100 | — | — | — | — | — |
| 2016-03-24 | $7.52 | $7.88 | $7.50 | $7.82 | 37,000 | — | — | — | — | — |
| 2016-03-23 | $8.09 | $8.20 | $7.61 | $7.61 | 50,000 | — | — | — | — | — |
| 2016-03-22 | $7.86 | $8.17 | $7.75 | $8.06 | 69,200 | — | — | — | — | — |
| 2016-03-21 | $8.02 | $8.16 | $7.87 | $7.87 | 51,500 | — | — | — | — | — |
| 2016-03-18 | $7.93 | $8.06 | $7.84 | $8.03 | 60,600 | — | — | — | — | — |
| 2016-03-17 | $7.78 | $7.95 | $7.78 | $7.87 | 64,600 | — | — | — | — | — |
| 2016-03-16 | $7.79 | $7.93 | $7.75 | $7.83 | 75,200 | — | — | — | — | — |
| 2016-03-15 | $7.80 | $7.90 | $7.77 | $7.84 | 53,500 | — | — | — | — | — |
| 2016-03-14 | $8.15 | $8.15 | $7.80 | $7.86 | 154,500 | — | — | — | — | — |
| 2016-03-11 | $7.95 | $8.14 | $7.94 | $8.14 | 74,900 | — | — | — | — | — |
| 2016-03-10 | $8.31 | $8.40 | $7.89 | $7.94 | 94,000 | — | — | — | — | — |
| 2016-03-09 | $8.62 | $8.64 | $7.90 | $8.28 | 226,000 | — | — | — | — | — |
| 2016-03-08 | $10.13 | $10.18 | $8.65 | $8.88 | 140,400 | — | — | — | — | — |
| 2016-03-07 | $10.06 | $10.57 | $10.06 | $10.32 | 66,900 | — | — | — | — | — |
| 2016-03-04 | $10.03 | $10.23 | $9.78 | $10.09 | 71,800 | — | — | — | — | — |
| 2016-03-03 | $9.50 | $10.09 | $9.48 | $10.06 | 71,600 | — | — | — | — | — |
| 2016-03-02 | $9.25 | $9.50 | $9.23 | $9.50 | 39,800 | — | — | — | — | — |
| 2016-03-01 | $9.19 | $9.41 | $9.11 | $9.27 | 56,100 | — | — | — | — | — |
| 2016-02-29 | $9.25 | $9.47 | $9.25 | $9.27 | 59,500 | — | — | — | — | — |
| 2016-02-26 | $9.28 | $9.56 | $9.21 | $9.26 | 55,900 | — | — | — | — | — |
| 2016-02-25 | $9.20 | $9.31 | $9.06 | $9.30 | 44,300 | — | — | — | — | — |
| 2016-02-24 | $8.94 | $9.29 | $8.65 | $9.20 | 42,100 | — | — | — | — | — |
| 2016-02-23 | $9.29 | $9.29 | $8.92 | $9.04 | 68,100 | — | — | — | — | — |
| 2016-02-22 | $9.46 | $9.71 | $9.29 | $9.29 | 36,800 | — | — | — | — | — |
| 2016-02-19 | $9.54 | $9.71 | $9.23 | $9.33 | 35,800 | — | — | — | — | — |
| 2016-02-18 | $9.72 | $9.78 | $9.48 | $9.56 | 46,600 | — | — | — | — | — |
| 2016-02-17 | $9.23 | $9.90 | $9.23 | $9.68 | 87,800 | — | — | — | — | — |
| 2016-02-16 | $8.90 | $9.23 | $8.89 | $9.21 | 70,800 | — | — | — | — | — |
| 2016-02-12 | $8.61 | $8.88 | $8.61 | $8.82 | 56,500 | — | — | — | — | — |
| 2016-02-11 | $8.35 | $8.70 | $8.22 | $8.56 | 64,900 | — | — | — | — | — |
| 2016-02-10 | $8.39 | $8.61 | $8.25 | $8.51 | 41,000 | — | — | — | — | — |
| 2016-02-09 | $8.20 | $8.54 | $8.16 | $8.36 | 37,400 | — | — | — | — | — |
| 2016-02-08 | $8.01 | $8.38 | $7.94 | $8.32 | 55,400 | — | — | — | — | — |
| 2016-02-05 | $8.38 | $8.59 | $8.05 | $8.09 | 50,500 | — | — | — | — | — |
| 2016-02-04 | $8.40 | $8.50 | $8.18 | $8.44 | 67,800 | — | — | — | — | — |
| 2016-02-03 | $8.40 | $8.50 | $8.15 | $8.39 | 66,400 | — | — | — | $0.06 | — |
| 2016-02-02 | $8.14 | $8.40 | $8.08 | $8.39 | 72,000 | — | — | — | — | — |
| 2016-02-01 | $8.40 | $8.45 | $8.17 | $8.37 | 111,000 | — | — | — | — | — |
| 2016-01-29 | $8.31 | $8.50 | $8.31 | $8.41 | 119,900 | — | — | — | — | — |
| 2016-01-28 | $8.27 | $8.42 | $8.14 | $8.22 | 34,800 | — | — | — | — | — |
| 2016-01-27 | $8.35 | $8.42 | $8.09 | $8.11 | 48,000 | — | — | — | — | — |
| 2016-01-26 | $8.24 | $8.41 | $8.15 | $8.35 | 45,100 | — | — | — | — | — |
| 2016-01-25 | $8.67 | $8.75 | $8.15 | $8.17 | 59,000 | — | — | — | — | — |
| 2016-01-22 | $8.35 | $8.79 | $8.15 | $8.72 | 91,400 | — | — | — | — | — |
| 2016-01-21 | $8.01 | $8.50 | $7.89 | $8.18 | 102,100 | — | — | — | — | — |
| 2016-01-20 | $7.49 | $7.94 | $7.00 | $7.88 | 91,600 | — | — | — | — | — |
| 2016-01-19 | $7.77 | $7.77 | $7.31 | $7.50 | 92,400 | — | — | — | — | — |
| 2016-01-15 | $7.82 | $7.95 | $7.17 | $7.75 | 96,100 | — | — | — | — | — |
| 2016-01-14 | $8.10 | $8.32 | $7.83 | $8.06 | 108,900 | — | — | — | — | — |
| 2016-01-13 | $8.45 | $8.63 | $7.99 | $8.12 | 83,200 | — | — | — | — | — |
| 2016-01-12 | $8.96 | $9.03 | $8.03 | $8.45 | 95,200 | — | — | — | — | — |
| 2016-01-11 | $9.31 | $9.60 | $8.67 | $8.91 | 106,600 | — | — | — | — | — |
| 2016-01-08 | $9.30 | $9.42 | $9.17 | $9.28 | 52,000 | — | — | — | — | — |
| 2016-01-07 | $9.33 | $9.49 | $8.86 | $9.22 | 65,700 | — | — | — | — | — |
| 2016-01-06 | $9.72 | $9.81 | $9.30 | $9.49 | 74,700 | — | — | — | — | — |
| 2016-01-05 | $10.40 | $10.40 | $9.51 | $9.85 | 87,200 | — | — | — | — | — |
| 2016-01-04 | $10.95 | $11.02 | $10.20 | $10.32 | 96,200 | — | — | — | — | — |
| 2015-12-31 | $10.90 | $11.45 | $10.64 | $11.15 | 56,200 | — | — | — | — | — |
| 2015-12-30 | $11.00 | $11.31 | $10.83 | $10.91 | 47,900 | — | — | — | — | — |
| 2015-12-29 | $11.00 | $11.12 | $10.84 | $11.05 | 32,400 | — | — | — | — | — |
| 2015-12-28 | $10.99 | $11.17 | $10.81 | $10.99 | 33,700 | — | — | — | — | — |
| 2015-12-24 | $11.23 | $11.23 | $10.77 | $11.13 | 78,700 | — | — | — | — | — |
| 2015-12-23 | $11.47 | $11.75 | $10.91 | $11.11 | 150,600 | — | — | — | — | — |
| 2015-12-22 | $10.85 | $11.48 | $10.76 | $11.45 | 79,700 | — | — | — | — | — |
| 2015-12-21 | $10.84 | $10.98 | $10.27 | $10.94 | 91,100 | — | — | — | — | — |
| 2015-12-18 | $10.22 | $10.80 | $10.16 | $10.72 | 229,600 | — | — | — | — | — |
| 2015-12-17 | $9.89 | $10.34 | $9.64 | $10.22 | 144,400 | — | — | — | — | — |
| 2015-12-16 | $9.26 | $9.96 | $9.24 | $9.93 | 82,000 | — | — | — | — | — |
| 2015-12-15 | $9.24 | $9.38 | $9.03 | $9.22 | 82,200 | — | — | — | — | — |
| 2015-12-14 | $9.19 | $9.32 | $8.89 | $9.10 | 122,400 | — | — | — | — | — |
| 2015-12-11 | $9.74 | $9.93 | $9.20 | $9.31 | 152,700 | — | — | — | — | — |
| 2015-12-10 | $10.23 | $10.26 | $9.94 | $10.00 | 56,600 | — | — | — | — | — |
| 2015-12-09 | $10.08 | $10.33 | $10.00 | $10.24 | 103,800 | — | — | — | — | — |
| 2015-12-08 | $10.19 | $10.39 | $10.03 | $10.21 | 49,000 | — | — | — | — | — |
| 2015-12-07 | $11.45 | $11.45 | $9.75 | $10.23 | 135,900 | — | — | — | — | — |
| 2015-12-04 | $11.36 | $11.69 | $11.02 | $11.52 | 150,700 | — | — | — | — | — |
| 2015-12-03 | $11.41 | $11.75 | $11.29 | $11.37 | 88,800 | — | — | — | — | — |
| 2015-12-02 | $11.52 | $11.57 | $11.33 | $11.41 | 36,200 | — | — | — | — | — |
| 2015-12-01 | $11.50 | $11.56 | $11.15 | $11.48 | 80,200 | — | — | — | — | — |
| 2015-11-30 | $11.52 | $11.79 | $11.40 | $11.43 | 45,600 | — | — | — | — | — |
| 2015-11-27 | $11.75 | $11.78 | $11.39 | $11.49 | 80,200 | — | — | — | — | — |
| 2015-11-25 | $11.85 | $11.92 | $11.64 | $11.75 | 57,000 | — | — | — | — | — |
| 2015-11-24 | $11.95 | $11.95 | $11.46 | $11.78 | 79,600 | — | — | — | — | — |
| 2015-11-23 | $11.55 | $11.98 | $11.40 | $11.92 | 63,200 | — | — | — | — | — |
| 2015-11-20 | $11.33 | $11.80 | $11.33 | $11.44 | 86,700 | — | — | — | — | — |
| 2015-11-19 | $11.04 | $11.30 | $10.90 | $11.30 | 78,900 | — | — | — | — | — |
| 2015-11-18 | $11.16 | $11.24 | $10.93 | $11.02 | 105,200 | — | — | — | — | — |
| 2015-11-17 | $11.60 | $11.94 | $11.09 | $11.12 | 85,600 | — | — | — | — | — |
| 2015-11-16 | $11.31 | $11.80 | $11.20 | $11.73 | 64,300 | — | — | — | — | — |
| 2015-11-13 | $11.33 | $11.50 | $11.18 | $11.28 | 50,600 | — | — | — | — | — |
| 2015-11-12 | $11.63 | $11.84 | $11.32 | $11.34 | 65,900 | — | — | — | — | — |
| 2015-11-11 | $11.93 | $11.93 | $11.33 | $11.80 | 69,300 | — | — | — | — | — |
| 2015-11-10 | $11.62 | $11.99 | $11.41 | $11.90 | 54,000 | — | — | — | — | — |
| 2015-11-09 | $12.33 | $12.33 | $11.64 | $11.73 | 140,800 | — | — | — | — | — |
| 2015-11-06 | $12.46 | $12.66 | $12.31 | $12.41 | 69,900 | — | — | — | — | — |
| 2015-11-05 | $12.33 | $12.72 | $12.28 | $12.65 | 102,300 | — | — | — | — | — |
| 2015-11-04 | $11.67 | $12.74 | $11.67 | $12.31 | 107,100 | — | — | — | — | — |
| 2015-11-03 | $11.63 | $12.04 | $11.47 | $11.61 | 140,200 | — | — | — | — | — |
| 2015-11-02 | $11.40 | $11.94 | $11.24 | $11.70 | 115,800 | — | — | — | — | — |
| 2015-10-30 | $10.94 | $11.49 | $10.61 | $11.34 | 115,200 | — | — | — | — | — |
| 2015-10-29 | $11.25 | $11.43 | $10.90 | $10.96 | 46,700 | — | — | — | — | — |
| 2015-10-28 | $10.92 | $11.51 | $10.91 | $11.33 | 129,200 | — | — | — | — | — |
| 2015-10-27 | $11.95 | $12.10 | $10.75 | $10.85 | 156,200 | — | — | — | — | — |
| 2015-10-26 | $12.49 | $12.49 | $11.78 | $11.97 | 129,200 | — | — | — | — | — |
| 2015-10-23 | $12.57 | $12.93 | $12.36 | $12.59 | 110,500 | — | — | — | — | — |
| 2015-10-22 | $12.89 | $13.10 | $12.30 | $12.56 | 120,300 | — | — | — | — | — |
| 2015-10-21 | $13.49 | $13.49 | $12.75 | $12.87 | 98,400 | — | — | — | — | — |
| 2015-10-20 | $13.42 | $13.84 | $13.14 | $13.52 | 57,900 | — | — | — | — | — |
| 2015-10-19 | $13.29 | $13.90 | $12.80 | $13.51 | 127,600 | — | — | — | — | — |
| 2015-10-16 | $13.32 | $13.53 | $13.01 | $13.27 | 95,900 | — | — | — | — | — |
| 2015-10-15 | $12.13 | $13.45 | $12.00 | $13.36 | 171,500 | — | — | — | — | — |
| 2015-10-14 | $12.00 | $12.25 | $11.43 | $12.11 | 102,200 | — | — | — | — | — |
| 2015-10-13 | $13.27 | $13.32 | $11.70 | $12.10 | 206,700 | — | — | — | — | — |
| 2015-10-12 | $12.25 | $13.50 | $12.15 | $13.27 | 314,000 | — | — | — | — | — |
| 2015-10-09 | $12.71 | $13.00 | $11.38 | $12.09 | 248,600 | — | — | — | — | — |
| 2015-10-08 | $12.01 | $14.97 | $11.54 | $12.64 | 1,031,100 | — | — | — | — | — |
| 2015-10-07 | $10.00 | $10.71 | $9.89 | $10.68 | 178,100 | — | — | — | — | — |
| 2015-10-06 | $9.35 | $9.88 | $9.26 | $9.67 | 82,800 | — | — | — | — | — |
| 2015-10-05 | $9.10 | $9.84 | $9.10 | $9.40 | 97,700 | — | — | — | — | — |
| 2015-10-02 | $8.10 | $9.05 | $8.07 | $9.04 | 104,700 | — | — | — | — | — |
| 2015-10-01 | $8.16 | $8.42 | $8.00 | $8.11 | 58,000 | — | — | — | — | — |
| 2015-09-30 | $8.35 | $8.68 | $8.11 | $8.23 | 42,300 | — | — | — | — | — |
| 2015-09-29 | $8.39 | $8.61 | $8.13 | $8.31 | 31,900 | — | — | — | — | — |
| 2015-09-28 | $8.53 | $8.70 | $8.06 | $8.35 | 93,100 | — | — | — | — | — |
| 2015-09-25 | $9.24 | $9.32 | $8.49 | $8.52 | 85,000 | — | — | — | — | — |
| 2015-09-24 | $8.55 | $9.24 | $8.52 | $9.20 | 83,600 | — | — | — | — | — |
| 2015-09-23 | $8.63 | $8.66 | $8.32 | $8.64 | 33,900 | — | — | — | — | — |
| 2015-09-22 | $8.90 | $8.90 | $8.51 | $8.55 | 57,500 | — | — | — | — | — |
| 2015-09-21 | $8.70 | $9.07 | $8.58 | $8.90 | 37,100 | — | — | — | — | — |
| 2015-09-18 | $8.82 | $8.95 | $8.57 | $8.68 | 78,400 | — | — | — | — | — |
| 2015-09-17 | $9.11 | $9.18 | $8.79 | $8.91 | 68,100 | — | — | — | — | — |
| 2015-09-16 | $9.03 | $9.26 | $8.71 | $9.10 | 66,500 | — | — | — | — | — |
| 2015-09-15 | $9.06 | $9.23 | $8.80 | $8.94 | 49,900 | — | — | — | — | — |
| 2015-09-14 | $9.44 | $9.68 | $8.92 | $8.98 | 92,100 | — | — | — | — | — |
| 2015-09-11 | $9.34 | $9.50 | $9.31 | $9.47 | 28,600 | — | — | — | — | — |
| 2015-09-10 | $9.51 | $9.79 | $9.23 | $9.45 | 45,900 | — | — | — | — | — |
| 2015-09-09 | $10.05 | $10.11 | $9.56 | $9.60 | 64,200 | — | — | — | — | — |
| 2015-09-08 | $9.76 | $10.24 | $9.76 | $9.96 | 69,700 | — | — | — | — | — |
| 2015-09-04 | $9.74 | $9.91 | $9.61 | $9.65 | 39,300 | — | — | — | — | — |
| 2015-09-03 | $10.41 | $10.60 | $9.83 | $9.89 | 69,600 | — | — | — | — | — |
| 2015-09-02 | $10.56 | $10.70 | $9.91 | $10.38 | 62,700 | — | — | — | — | — |
| 2015-09-01 | $10.39 | $10.89 | $10.25 | $10.36 | 96,500 | — | — | — | — | — |
| 2015-08-31 | $10.37 | $11.00 | $10.37 | $10.70 | 81,100 | — | — | — | — | — |
| 2015-08-28 | $10.29 | $10.59 | $10.24 | $10.45 | 49,900 | — | — | — | — | — |
| 2015-08-27 | $10.40 | $10.81 | $9.97 | $10.37 | 106,100 | — | — | — | — | — |
| 2015-08-26 | $9.94 | $10.28 | $9.54 | $10.20 | 109,900 | — | — | — | — | — |
| 2015-08-25 | $9.87 | $10.18 | $9.49 | $9.49 | 106,100 | — | — | — | — | — |
| 2015-08-24 | $9.40 | $10.10 | $9.35 | $9.60 | 78,900 | — | — | — | — | — |
| 2015-08-21 | $9.48 | $9.94 | $9.43 | $9.85 | 86,400 | — | — | — | — | — |
| 2015-08-20 | $9.83 | $10.38 | $9.70 | $9.71 | 117,300 | — | — | — | — | — |
| 2015-08-19 | $10.22 | $10.30 | $9.73 | $9.84 | 76,300 | — | — | — | — | — |
| 2015-08-18 | $10.70 | $10.87 | $10.13 | $10.24 | 69,500 | — | — | — | — | — |
| 2015-08-17 | $10.14 | $10.70 | $10.14 | $10.68 | 56,100 | — | — | — | — | — |
| 2015-08-14 | $9.47 | $10.16 | $9.44 | $10.10 | 119,500 | — | — | — | — | — |
| 2015-08-13 | $9.66 | $9.83 | $9.48 | $9.52 | 79,200 | — | — | — | — | — |
| 2015-08-12 | $9.48 | $9.94 | $9.44 | $9.63 | 59,100 | — | — | — | — | — |
| 2015-08-11 | $9.57 | $9.71 | $9.33 | $9.52 | 92,800 | — | — | — | — | — |
| 2015-08-10 | $8.89 | $9.84 | $8.86 | $9.57 | 145,600 | — | — | — | — | — |
| 2015-08-07 | $8.34 | $8.86 | $8.34 | $8.80 | 82,300 | — | — | — | — | — |
| 2015-08-06 | $9.19 | $9.31 | $8.43 | $8.44 | 191,400 | — | — | — | — | — |
| 2015-08-05 | $10.15 | $10.15 | $9.61 | $9.68 | 60,800 | — | — | — | — | — |
| 2015-08-04 | $9.99 | $10.03 | $9.75 | $9.99 | 44,600 | — | — | — | — | — |
| 2015-08-03 | $10.39 | $10.39 | $9.78 | $9.91 | 54,500 | — | — | — | — | — |
| 2015-07-31 | $10.37 | $10.57 | $10.15 | $10.35 | 65,200 | — | — | — | — | — |
| 2015-07-30 | $10.93 | $10.93 | $10.30 | $10.38 | 110,600 | — | — | — | — | — |
| 2015-07-29 | $10.86 | $11.40 | $10.68 | $10.90 | 169,000 | — | — | — | — | — |
| 2015-07-28 | $10.09 | $10.78 | $9.96 | $10.76 | 159,800 | — | — | — | — | — |
| 2015-07-27 | $9.98 | $10.21 | $9.64 | $9.99 | 65,000 | — | — | — | — | — |
| 2015-07-24 | $10.25 | $10.30 | $9.73 | $10.02 | 87,400 | — | — | — | — | — |
| 2015-07-23 | $10.66 | $10.78 | $10.13 | $10.33 | 100,200 | — | — | — | — | — |
| 2015-07-22 | $11.05 | $11.05 | $10.58 | $10.66 | 68,100 | — | — | — | — | — |
| 2015-07-21 | $10.65 | $11.14 | $10.40 | $11.01 | 151,900 | — | — | — | — | — |
| 2015-07-20 | $10.84 | $11.12 | $10.44 | $10.57 | 150,800 | — | — | — | — | — |
| 2015-07-17 | $10.48 | $10.83 | $10.30 | $10.82 | 116,800 | — | — | — | — | — |
| 2015-07-16 | $9.90 | $10.69 | $9.84 | $10.55 | 180,500 | — | — | — | — | — |
| 2015-07-15 | $9.91 | $10.00 | $9.70 | $9.75 | 64,400 | — | — | — | — | — |
| 2015-07-14 | $9.58 | $9.90 | $9.51 | $9.76 | 78,500 | — | — | — | — | — |
| 2015-07-13 | $9.40 | $9.82 | $9.30 | $9.49 | 150,400 | — | — | — | — | — |
| 2015-07-10 | $10.06 | $10.22 | $9.32 | $9.41 | 159,400 | — | — | — | — | — |
| 2015-07-09 | $10.12 | $10.26 | $9.82 | $9.98 | 173,500 | — | — | — | — | — |
| 2015-07-08 | $10.19 | $10.50 | $9.85 | $10.04 | 94,000 | — | — | — | — | — |
| 2015-07-07 | $10.34 | $10.40 | $10.05 | $10.28 | 141,500 | — | — | — | — | — |
| 2015-07-06 | $10.49 | $10.61 | $10.30 | $10.43 | 165,100 | — | — | — | — | — |
| 2015-07-02 | $10.30 | $10.61 | $10.27 | $10.52 | 86,100 | — | — | — | — | — |
| 2015-07-01 | $10.49 | $10.69 | $10.08 | $10.27 | 83,400 | — | — | — | — | — |
| 2015-06-30 | $10.45 | $10.53 | $10.25 | $10.47 | 88,300 | — | — | — | — | — |
| 2015-06-29 | $10.92 | $10.99 | $10.37 | $10.51 | 131,700 | — | — | — | — | — |
| 2015-06-26 | $11.23 | $11.42 | $10.59 | $10.87 | 1,016,300 | — | — | — | — | — |
| 2015-06-25 | $11.33 | $11.42 | $10.92 | $11.28 | 183,500 | — | — | — | — | — |
| 2015-06-24 | $11.12 | $11.36 | $10.96 | $11.20 | 126,400 | — | — | — | — | — |
| 2015-06-23 | $10.54 | $11.27 | $10.10 | $11.16 | 272,200 | — | — | — | — | — |
| 2015-06-22 | $10.85 | $10.99 | $10.43 | $10.57 | 200,500 | — | — | — | — | — |
| 2015-06-19 | $10.72 | $11.34 | $10.66 | $10.80 | 244,300 | — | — | — | — | — |
| 2015-06-18 | $11.12 | $11.41 | $10.64 | $10.81 | 172,200 | — | — | — | — | — |
| 2015-06-17 | $11.59 | $11.68 | $11.11 | $11.12 | 114,900 | — | — | — | — | — |
| 2015-06-16 | $11.33 | $11.75 | $11.33 | $11.60 | 83,200 | — | — | — | — | — |
| 2015-06-15 | $11.76 | $12.15 | $11.28 | $11.31 | 167,200 | — | — | — | — | — |
| 2015-06-12 | $12.17 | $12.25 | $11.79 | $11.97 | 96,000 | — | — | — | — | — |
| 2015-06-11 | $12.07 | $12.48 | $11.95 | $12.25 | 128,400 | — | — | — | — | — |
| 2015-06-10 | $12.35 | $12.40 | $12.04 | $12.08 | 63,700 | — | — | — | — | — |
| 2015-06-09 | $12.38 | $12.38 | $11.87 | $12.29 | 155,800 | — | — | — | — | — |
| 2015-06-08 | $12.31 | $12.48 | $12.15 | $12.27 | 98,100 | — | — | — | — | — |
| 2015-06-05 | $12.35 | $12.56 | $12.15 | $12.35 | 155,100 | — | — | — | — | — |
| 2015-06-04 | $12.55 | $12.70 | $11.95 | $12.39 | 127,000 | — | — | — | — | — |
| 2015-06-03 | $12.80 | $12.89 | $12.53 | $12.53 | 123,100 | — | — | — | — | — |
| 2015-06-02 | $12.44 | $12.90 | $12.38 | $12.79 | 117,700 | — | — | — | — | — |
| 2015-06-01 | $12.50 | $12.66 | $12.19 | $12.53 | 107,500 | — | — | — | — | — |
| 2015-05-29 | $12.50 | $12.60 | $12.08 | $12.54 | 137,600 | — | — | — | — | — |
| 2015-05-28 | $12.24 | $12.56 | $11.95 | $12.53 | 145,500 | — | — | — | — | — |
| 2015-05-27 | $11.90 | $12.49 | $11.70 | $12.19 | 95,800 | — | — | — | — | — |
| 2015-05-26 | $11.90 | $12.38 | $11.58 | $11.76 | 153,000 | — | — | — | — | — |
| 2015-05-22 | $11.70 | $11.87 | $11.49 | $11.79 | 87,300 | — | — | — | — | — |
| 2015-05-21 | $11.71 | $11.92 | $11.35 | $11.78 | 102,100 | — | — | — | — | — |
| 2015-05-20 | $11.81 | $11.99 | $11.22 | $11.71 | 128,300 | — | — | — | — | — |
| 2015-05-19 | $11.66 | $12.02 | $11.04 | $11.74 | 160,600 | — | — | — | — | — |
| 2015-05-18 | $12.10 | $12.10 | $11.43 | $11.66 | 143,200 | — | — | — | — | — |
| 2015-05-15 | $11.84 | $12.29 | $11.62 | $12.01 | 111,500 | — | — | — | — | — |
| 2015-05-14 | $11.72 | $12.13 | $11.30 | $12.03 | 133,700 | — | — | — | — | — |
| 2015-05-13 | $13.00 | $13.03 | $11.57 | $11.62 | 248,300 | — | — | — | $0.06 | — |
| 2015-05-12 | $13.90 | $13.90 | $12.80 | $12.83 | 236,400 | — | — | — | — | — |
| 2015-05-11 | $13.99 | $14.09 | $13.66 | $14.02 | 88,500 | — | — | — | — | — |
| 2015-05-08 | $13.57 | $14.09 | $13.33 | $13.85 | 180,300 | — | — | — | — | — |
| 2015-05-07 | $12.90 | $13.67 | $12.47 | $13.44 | 170,600 | — | — | — | — | — |
| 2015-05-06 | $12.80 | $13.09 | $12.50 | $12.92 | 253,500 | — | — | — | — | — |
| 2015-05-05 | $11.93 | $13.99 | $11.38 | $12.50 | 201,900 | — | — | — | — | — |
| 2015-05-04 | $13.00 | $13.18 | $11.59 | $11.70 | 252,700 | — | — | — | — | — |
| 2015-05-01 | $14.23 | $14.23 | $12.50 | $12.74 | 181,200 | — | — | — | — | — |
| 2015-04-30 | $13.85 | $14.25 | $12.75 | $14.24 | 311,000 | — | — | — | — | — |
| 2015-04-29 | $13.00 | $13.89 | $12.41 | $13.88 | 298,000 | — | — | — | — | — |
| 2015-04-28 | $11.27 | $12.92 | $10.55 | $12.91 | 184,000 | — | — | — | — | — |
| 2015-04-27 | $11.69 | $12.97 | $11.09 | $11.27 | 229,100 | — | — | — | — | — |
| 2015-04-24 | $10.87 | $11.93 | $10.50 | $11.37 | 193,500 | — | — | — | — | — |
| 2015-04-23 | $10.11 | $10.74 | $9.75 | $10.67 | 79,700 | — | — | — | — | — |
| 2015-04-22 | $10.00 | $10.25 | $10.00 | $10.19 | 67,400 | — | — | — | — | — |
| 2015-04-21 | $10.01 | $10.03 | $9.74 | $9.90 | 44,900 | — | — | — | — | — |
| 2015-04-20 | $9.19 | $9.93 | $9.09 | $9.93 | 56,700 | — | — | — | — | — |
| 2015-04-17 | $9.30 | $9.31 | $8.95 | $9.11 | 22,100 | — | — | — | — | — |
| 2015-04-16 | $8.89 | $9.40 | $8.86 | $9.37 | 38,000 | — | — | — | — | — |
| 2015-04-15 | $9.18 | $9.29 | $8.66 | $9.06 | 98,400 | — | — | — | — | — |
| 2015-04-14 | $9.78 | $9.80 | $8.34 | $9.00 | 140,400 | — | — | — | — | — |
| 2015-04-13 | $9.57 | $9.99 | $9.19 | $9.83 | 136,500 | — | — | — | — | — |
| 2015-04-10 | $9.00 | $9.90 | $8.94 | $9.67 | 76,800 | — | — | — | — | — |
| 2015-04-09 | $8.90 | $9.06 | $8.65 | $8.98 | 29,800 | — | — | — | — | — |
| 2015-04-08 | $9.00 | $9.09 | $8.84 | $8.91 | 36,800 | — | — | — | — | — |
| 2015-04-07 | $8.93 | $9.10 | $8.92 | $9.03 | 46,400 | — | — | — | — | — |
| 2015-04-06 | $9.00 | $9.00 | $8.65 | $8.84 | 25,700 | — | — | — | — | — |
| 2015-04-02 | $8.10 | $9.02 | $8.05 | $9.01 | 95,300 | — | — | — | — | — |
| 2015-04-01 | $7.96 | $8.13 | $7.85 | $8.06 | 17,800 | — | — | — | — | — |
| 2015-03-31 | $8.06 | $8.06 | $7.83 | $7.95 | 20,900 | — | — | — | — | — |
| 2015-03-30 | $7.71 | $8.05 | $7.55 | $8.01 | 66,700 | — | — | — | — | — |
| 2015-03-27 | $7.36 | $7.56 | $7.21 | $7.49 | 8,600 | — | — | — | — | — |
| 2015-03-26 | $7.55 | $7.57 | $7.30 | $7.34 | 33,000 | — | — | — | — | — |
| 2015-03-25 | $7.40 | $7.63 | $7.40 | $7.48 | 22,400 | — | — | — | — | — |
| 2015-03-24 | $7.50 | $7.54 | $7.36 | $7.41 | 18,700 | — | — | — | — | — |
| 2015-03-23 | $7.60 | $7.60 | $7.40 | $7.49 | 43,100 | — | — | — | — | — |
| 2015-03-20 | $7.34 | $7.65 | $7.32 | $7.65 | 83,600 | — | — | — | — | — |
| 2015-03-19 | $7.42 | $7.46 | $7.33 | $7.34 | 13,900 | — | — | — | $0.06 | — |
| 2015-03-18 | $7.23 | $7.50 | $7.22 | $7.46 | 40,400 | — | — | — | — | — |
| 2015-03-17 | $7.18 | $7.62 | $7.08 | $7.22 | 70,700 | — | — | — | — | — |
| 2015-03-16 | $7.30 | $7.44 | $7.06 | $7.28 | 44,900 | — | — | — | — | — |
| 2015-03-13 | $7.05 | $7.31 | $7.02 | $7.23 | 30,400 | — | — | — | — | — |
| 2015-03-12 | $7.35 | $7.35 | $7.14 | $7.17 | 9,500 | — | — | — | — | — |
| 2015-03-11 | $7.34 | $7.34 | $7.04 | $7.20 | 25,800 | — | — | — | — | — |
| 2015-03-10 | $7.43 | $7.43 | $7.33 | $7.35 | 20,300 | — | — | — | — | — |
| 2015-03-09 | $7.41 | $7.51 | $7.35 | $7.42 | 20,500 | — | — | — | — | — |
| 2015-03-06 | $7.39 | $7.46 | $7.29 | $7.46 | 16,900 | — | — | — | — | — |
| 2015-03-05 | $7.48 | $7.51 | $7.26 | $7.39 | 66,500 | — | — | — | — | — |
| 2015-03-04 | $7.48 | $7.51 | $7.33 | $7.40 | 15,300 | — | — | — | — | — |
| 2015-03-03 | $7.50 | $7.52 | $7.45 | $7.46 | 21,000 | — | — | — | — | — |
| 2015-03-02 | $7.35 | $7.56 | $7.22 | $7.44 | 27,600 | — | — | — | — | — |
| 2015-02-27 | $7.42 | $7.42 | $7.28 | $7.29 | 16,400 | — | — | — | — | — |
| 2015-02-26 | $7.00 | $7.45 | $6.99 | $7.42 | 62,800 | — | — | — | — | — |
| 2015-02-25 | $7.06 | $7.07 | $6.94 | $6.94 | 27,600 | — | — | — | — | — |
| 2015-02-24 | $7.29 | $7.29 | $7.03 | $7.06 | 20,900 | — | — | — | — | — |
| 2015-02-23 | $7.10 | $7.29 | $7.10 | $7.15 | 25,400 | — | — | — | — | — |
| 2015-02-20 | $7.15 | $7.15 | $6.95 | $7.10 | 19,300 | — | — | — | — | — |
| 2015-02-19 | $6.87 | $7.13 | $6.87 | $7.08 | 37,000 | — | — | — | — | — |
| 2015-02-18 | $6.48 | $6.93 | $6.48 | $6.85 | 28,700 | — | — | — | — | — |
| 2015-02-17 | $6.27 | $6.59 | $6.27 | $6.56 | 46,200 | — | — | — | — | — |
| 2015-02-13 | $6.30 | $6.38 | $6.25 | $6.34 | 5,700 | — | — | — | — | — |
| 2015-02-12 | $6.27 | $6.36 | $6.20 | $6.30 | 5,400 | — | — | — | — | — |
| 2015-02-11 | $6.35 | $6.37 | $6.20 | $6.27 | 23,800 | — | — | — | — | — |
| 2015-02-10 | $6.40 | $6.40 | $6.31 | $6.35 | 4,100 | — | — | — | — | — |
| 2015-02-09 | $6.44 | $6.52 | $6.38 | $6.40 | 16,300 | — | — | — | — | — |
| 2015-02-06 | $6.41 | $6.64 | $6.41 | $6.51 | 21,500 | — | — | — | — | — |
| 2015-02-05 | $6.47 | $6.47 | $6.31 | $6.41 | 18,400 | — | — | — | — | — |
| 2015-02-04 | $6.52 | $6.59 | $6.20 | $6.32 | 22,600 | — | — | — | — | — |
| 2015-02-03 | $6.60 | $6.60 | $6.44 | $6.50 | 18,200 | — | — | — | — | — |
| 2015-02-02 | $6.27 | $6.43 | $6.20 | $6.38 | 19,500 | — | — | — | — | — |
| 2015-01-30 | $6.26 | $6.31 | $6.20 | $6.27 | 15,600 | — | — | — | — | — |
| 2015-01-29 | $6.18 | $6.24 | $6.13 | $6.23 | 7,600 | — | — | — | — | — |
| 2015-01-28 | $6.24 | $6.24 | $6.12 | $6.24 | 18,700 | — | — | — | — | — |
| 2015-01-27 | $6.26 | $6.30 | $6.17 | $6.27 | 11,100 | — | — | — | — | — |
| 2015-01-26 | $6.10 | $6.29 | $6.10 | $6.29 | 14,300 | — | — | — | — | — |
| 2015-01-23 | $6.13 | $6.17 | $5.99 | $6.08 | 18,200 | — | — | — | — | — |
| 2015-01-22 | $6.00 | $6.11 | $5.99 | $6.11 | 10,200 | — | — | — | — | — |
| 2015-01-21 | $6.15 | $6.24 | $5.98 | $6.08 | 25,700 | — | — | — | — | — |
| 2015-01-20 | $6.07 | $6.19 | $6.07 | $6.13 | 16,100 | — | — | — | — | — |
| 2015-01-16 | $5.98 | $6.23 | $5.96 | $6.05 | 10,700 | — | — | — | — | — |
| 2015-01-15 | $5.78 | $5.97 | $5.78 | $5.95 | 10,200 | — | — | — | — | — |
| 2015-01-14 | $5.88 | $5.98 | $5.77 | $5.90 | 12,700 | — | — | — | — | — |
| 2015-01-13 | $5.85 | $5.99 | $5.83 | $5.90 | 9,400 | — | — | — | — | — |
| 2015-01-12 | $5.87 | $5.92 | $5.76 | $5.86 | 11,000 | — | — | — | — | — |
| 2015-01-09 | $5.80 | $5.95 | $5.63 | $5.95 | 53,000 | — | — | — | — | — |
| 2015-01-08 | $5.74 | $5.79 | $5.64 | $5.71 | 25,000 | — | — | — | — | — |
| 2015-01-07 | $5.69 | $5.72 | $5.33 | $5.64 | 101,100 | — | — | — | — | — |
| 2015-01-06 | $6.04 | $6.04 | $5.50 | $5.59 | 81,600 | — | — | — | — | — |
| 2015-01-05 | $6.22 | $6.24 | $5.94 | $5.98 | 55,100 | — | — | — | — | — |
| 2015-01-02 | $6.15 | $6.37 | $6.08 | $6.17 | 17,900 | — | — | — | — | — |
| 2014-12-31 | $6.32 | $6.32 | $6.10 | $6.18 | 36,800 | — | — | — | — | — |
| 2014-12-30 | $6.33 | $6.58 | $6.32 | $6.36 | 39,500 | — | — | — | — | — |
| 2014-12-29 | $6.60 | $6.61 | $6.28 | $6.35 | 40,200 | — | — | — | — | — |
| 2014-12-26 | $6.60 | $6.61 | $6.46 | $6.57 | 42,400 | — | — | — | — | — |
| 2014-12-24 | $6.62 | $6.62 | $6.46 | $6.51 | 20,500 | — | — | — | — | — |
| 2014-12-23 | $6.28 | $6.64 | $6.21 | $6.47 | 95,700 | — | — | — | — | — |
| 2014-12-22 | $6.34 | $6.42 | $6.13 | $6.13 | 22,000 | — | — | — | — | — |
| 2014-12-19 | $6.62 | $6.69 | $6.37 | $6.49 | 66,700 | — | — | — | — | — |
| 2014-12-18 | $6.10 | $6.61 | $6.09 | $6.56 | 42,000 | — | — | — | — | — |
| 2014-12-17 | $6.03 | $6.12 | $6.03 | $6.09 | 21,900 | — | — | — | — | — |
| 2014-12-16 | $6.04 | $6.14 | $6.01 | $6.10 | 26,500 | — | — | — | — | — |
| 2014-12-15 | $6.28 | $6.34 | $6.09 | $6.13 | 32,600 | — | — | — | — | — |
| 2014-12-12 | $6.38 | $6.43 | $6.22 | $6.31 | 24,400 | — | — | — | — | — |
| 2014-12-11 | $6.54 | $6.64 | $6.35 | $6.46 | 68,000 | — | — | — | — | — |
| 2014-12-10 | $6.70 | $6.81 | $6.48 | $6.52 | 24,800 | — | — | — | — | — |
| 2014-12-09 | $6.59 | $6.72 | $6.59 | $6.66 | 38,400 | — | — | — | — | — |
| 2014-12-08 | $6.67 | $6.68 | $6.57 | $6.62 | 18,600 | — | — | — | — | — |
| 2014-12-05 | $6.76 | $6.78 | $6.60 | $6.63 | 49,400 | — | — | — | — | — |
| 2014-12-04 | $6.88 | $6.93 | $6.72 | $6.80 | 30,600 | — | — | — | — | — |
| 2014-12-03 | $6.76 | $6.90 | $6.70 | $6.77 | 34,500 | — | — | — | — | — |
| 2014-12-02 | $6.71 | $6.82 | $6.65 | $6.74 | 22,700 | — | — | — | — | — |
| 2014-12-01 | $6.57 | $6.74 | $6.57 | $6.65 | 61,400 | — | — | — | — | — |
| 2014-11-28 | $6.77 | $6.83 | $6.63 | $6.63 | 8,200 | — | — | — | — | — |
| 2014-11-26 | $6.67 | $6.97 | $6.67 | $6.85 | 20,400 | — | — | — | — | — |
| 2014-11-25 | $6.64 | $6.77 | $6.59 | $6.71 | 10,700 | — | — | — | — | — |
| 2014-11-24 | $6.68 | $6.75 | $6.63 | $6.70 | 8,100 | — | — | — | — | — |
| 2014-11-21 | $6.69 | $6.83 | $6.60 | $6.71 | 13,400 | — | — | — | — | — |
| 2014-11-20 | $6.56 | $6.68 | $6.56 | $6.67 | 26,100 | — | — | — | $0.06 | — |
| 2014-11-19 | $6.68 | $6.77 | $6.50 | $6.62 | 48,700 | — | — | — | — | — |
| 2014-11-18 | $6.59 | $6.74 | $6.50 | $6.69 | 49,900 | — | — | — | — | — |
| 2014-11-17 | $6.69 | $6.80 | $6.62 | $6.68 | 17,600 | — | — | — | — | — |
| 2014-11-14 | $6.70 | $6.81 | $6.57 | $6.66 | 26,700 | — | — | — | — | — |
| 2014-11-13 | $6.58 | $6.68 | $6.57 | $6.64 | 14,600 | — | — | — | — | — |
| 2014-11-12 | $6.58 | $6.69 | $6.57 | $6.58 | 33,000 | — | — | — | — | — |
| 2014-11-11 | $6.80 | $6.80 | $6.58 | $6.58 | 17,900 | — | — | — | — | — |
| 2014-11-10 | $6.75 | $6.78 | $6.66 | $6.69 | 28,200 | — | — | — | — | — |
| 2014-11-07 | $6.75 | $6.86 | $6.63 | $6.84 | 39,800 | — | — | — | — | — |
| 2014-11-06 | $7.01 | $7.02 | $6.79 | $6.83 | 46,200 | — | — | — | — | — |
| 2014-11-05 | $7.12 | $7.12 | $6.76 | $7.01 | 56,900 | — | — | — | — | — |
| 2014-11-04 | $7.31 | $7.33 | $7.08 | $7.21 | 20,700 | — | — | — | — | — |
| 2014-11-03 | $7.20 | $7.29 | $7.19 | $7.29 | 15,200 | — | — | — | — | — |
| 2014-10-31 | $7.13 | $7.25 | $7.10 | $7.25 | 11,000 | — | — | — | — | — |
| 2014-10-30 | $7.05 | $7.13 | $7.00 | $7.13 | 14,600 | — | — | — | — | — |
| 2014-10-29 | $7.03 | $7.10 | $6.86 | $7.10 | 26,300 | — | — | — | — | — |
| 2014-10-28 | $7.08 | $7.11 | $7.00 | $7.10 | 20,600 | — | — | — | — | — |
| 2014-10-27 | $7.15 | $7.15 | $7.04 | $7.10 | 18,000 | — | — | — | — | — |
| 2014-10-24 | $7.17 | $7.24 | $7.15 | $7.15 | 9,200 | — | — | — | — | — |
| 2014-10-23 | $7.21 | $7.22 | $7.14 | $7.20 | 13,500 | — | — | — | — | — |
| 2014-10-22 | $7.18 | $7.20 | $7.05 | $7.20 | 23,800 | — | — | — | — | — |
| 2014-10-21 | $7.29 | $7.29 | $7.21 | $7.29 | 13,800 | — | — | — | — | — |
| 2014-10-20 | $7.06 | $7.25 | $7.00 | $7.25 | 32,500 | — | — | — | — | — |
| 2014-10-17 | $7.23 | $7.23 | $6.87 | $7.02 | 19,400 | — | — | — | — | — |
| 2014-10-16 | $6.98 | $7.11 | $6.83 | $6.95 | 15,800 | — | — | — | — | — |
| 2014-10-15 | $6.44 | $6.94 | $6.41 | $6.94 | 29,000 | — | — | — | — | — |
| 2014-10-14 | $6.55 | $6.78 | $6.47 | $6.55 | 22,300 | — | — | — | — | — |
| 2014-10-13 | $6.53 | $6.57 | $6.48 | $6.57 | 21,700 | — | — | — | — | — |
| 2014-10-10 | $6.61 | $6.71 | $6.53 | $6.63 | 17,600 | — | — | — | — | — |
| 2014-10-09 | $6.84 | $6.84 | $6.51 | $6.53 | 34,800 | — | — | — | — | — |
| 2014-10-08 | $6.84 | $6.87 | $6.77 | $6.83 | 10,600 | — | — | — | — | — |
| 2014-10-07 | $6.99 | $7.13 | $6.75 | $6.83 | 49,000 | — | — | — | — | — |
| 2014-10-06 | $7.20 | $7.20 | $6.95 | $7.03 | 25,400 | — | — | — | — | — |
| 2014-10-03 | $7.29 | $7.29 | $7.05 | $7.21 | 118,000 | — | — | — | — | — |
| 2014-10-02 | $7.23 | $7.29 | $7.08 | $7.23 | 147,100 | — | — | — | — | — |
| 2014-10-01 | $7.03 | $7.18 | $7.01 | $7.17 | 89,600 | — | — | — | — | — |
| 2014-09-30 | $6.85 | $7.03 | $6.72 | $7.03 | 81,500 | — | — | — | — | — |
| 2014-09-29 | $6.74 | $6.91 | $6.68 | $6.89 | 36,000 | — | — | — | — | — |
| 2014-09-26 | $6.86 | $6.90 | $6.81 | $6.81 | 8,000 | — | — | — | — | — |
| 2014-09-25 | $6.93 | $6.97 | $6.80 | $6.81 | 19,900 | — | — | — | — | — |
| 2014-09-24 | $6.91 | $6.97 | $6.87 | $6.92 | 25,400 | — | — | — | — | — |
| 2014-09-23 | $6.94 | $6.96 | $6.80 | $6.80 | 18,200 | — | — | — | — | — |
| 2014-09-22 | $7.19 | $7.32 | $6.97 | $6.97 | 30,700 | — | — | — | — | — |
| 2014-09-19 | $6.97 | $7.19 | $6.80 | $7.13 | 144,300 | — | — | — | — | — |
| 2014-09-18 | $6.85 | $6.97 | $6.84 | $6.92 | 19,300 | — | — | — | — | — |
| 2014-09-17 | $7.06 | $7.06 | $6.81 | $6.81 | 30,700 | — | — | — | — | — |
| 2014-09-16 | $7.04 | $7.14 | $6.85 | $7.02 | 51,600 | — | — | — | — | — |
| 2014-09-15 | $6.94 | $7.10 | $6.91 | $7.00 | 42,200 | — | — | — | — | — |
| 2014-09-12 | $6.98 | $7.00 | $6.89 | $7.00 | 55,300 | — | — | — | — | — |
| 2014-09-11 | $7.06 | $7.08 | $6.91 | $6.96 | 38,900 | — | — | — | — | — |
| 2014-09-10 | $7.08 | $7.09 | $7.00 | $7.00 | 13,700 | — | — | — | — | — |
| 2014-09-09 | $7.19 | $7.21 | $7.01 | $7.11 | 26,700 | — | — | — | — | — |
| 2014-09-08 | $6.99 | $7.21 | $6.92 | $7.16 | 42,000 | — | — | — | — | — |
| 2014-09-05 | $6.88 | $7.00 | $6.77 | $6.98 | 52,200 | — | — | — | — | — |
| 2014-09-04 | $6.96 | $7.29 | $6.60 | $6.95 | 152,900 | — | — | — | — | — |
| 2014-09-03 | $8.24 | $8.49 | $7.01 | $7.15 | 264,600 | — | — | — | — | — |
| 2014-09-02 | $8.45 | $8.75 | $8.20 | $8.40 | 107,500 | — | — | — | — | — |
| 2014-08-29 | $8.31 | $8.49 | $8.31 | $8.36 | 28,500 | — | — | — | — | — |
| 2014-08-28 | $8.05 | $8.45 | $8.05 | $8.33 | 42,700 | — | — | — | — | — |
| 2014-08-27 | $8.04 | $8.34 | $8.03 | $8.14 | 51,200 | — | — | — | — | — |
| 2014-08-26 | $8.18 | $8.40 | $7.83 | $8.00 | 52,700 | — | — | — | — | — |
| 2014-08-25 | $8.18 | $8.25 | $8.06 | $8.14 | 47,700 | — | — | — | — | — |
| 2014-08-22 | $7.80 | $8.42 | $7.59 | $8.08 | 49,400 | — | — | — | — | — |
| 2014-08-21 | $7.51 | $8.00 | $7.49 | $7.86 | 60,800 | — | — | — | — | — |
| 2014-08-20 | $7.51 | $7.54 | $7.50 | $7.50 | 7,300 | — | — | — | — | — |
| 2014-08-19 | $7.56 | $7.62 | $7.50 | $7.53 | 43,900 | — | — | — | — | — |
| 2014-08-18 | $7.50 | $7.66 | $7.50 | $7.58 | 46,300 | — | — | — | — | — |
| 2014-08-15 | $7.51 | $7.77 | $7.48 | $7.53 | 47,600 | — | — | — | — | — |
| 2014-08-14 | $7.48 | $7.58 | $7.34 | $7.50 | 30,700 | — | — | — | — | — |
| 2014-08-13 | $7.55 | $7.55 | $7.31 | $7.47 | 29,000 | — | — | — | — | — |
| 2014-08-12 | $7.68 | $7.72 | $7.41 | $7.51 | 31,100 | — | — | — | — | — |
| 2014-08-11 | $7.52 | $7.82 | $7.51 | $7.64 | 74,700 | — | — | — | — | — |
| 2014-08-08 | $6.90 | $7.53 | $6.83 | $7.39 | 61,200 | — | — | — | — | — |
| 2014-08-07 | $6.82 | $6.94 | $6.80 | $6.88 | 26,500 | — | — | — | — | — |
| 2014-08-06 | $6.85 | $7.00 | $6.81 | $7.00 | 85,400 | — | — | — | — | — |
| 2014-08-05 | $6.88 | $7.00 | $6.80 | $6.93 | 48,300 | — | — | — | — | — |
| 2014-08-04 | $6.85 | $6.93 | $6.75 | $6.91 | 79,500 | — | — | — | — | — |
| 2014-08-01 | $6.93 | $7.00 | $6.80 | $6.86 | 37,100 | — | — | — | — | — |
| 2014-07-31 | $7.20 | $7.20 | $6.81 | $6.93 | 52,900 | — | — | — | — | — |
| 2014-07-30 | $7.00 | $7.10 | $7.00 | $7.00 | 27,000 | — | — | — | — | — |
| 2014-07-29 | $6.85 | $7.15 | $6.85 | $7.00 | 42,700 | — | — | — | — | — |
| 2014-07-28 | $6.90 | $7.00 | $6.75 | $6.82 | 58,300 | — | — | — | — | — |
| 2014-07-25 | $7.20 | $7.22 | $6.75 | $6.88 | 131,300 | — | — | — | — | — |
| 2014-07-24 | $7.36 | $7.44 | $7.21 | $7.24 | 36,000 | — | — | — | — | — |
| 2014-07-23 | $7.28 | $7.42 | $7.24 | $7.35 | 13,400 | — | — | — | — | — |
| 2014-07-22 | $7.39 | $7.39 | $7.23 | $7.31 | 23,900 | — | — | — | — | — |
| 2014-07-21 | $7.31 | $7.34 | $7.20 | $7.29 | 31,000 | — | — | — | — | — |
| 2014-07-18 | $7.40 | $7.54 | $7.30 | $7.39 | 38,400 | — | — | — | — | — |
| 2014-07-17 | $7.15 | $7.65 | $7.15 | $7.42 | 63,700 | — | — | — | — | — |
| 2014-07-16 | $7.05 | $7.23 | $7.01 | $7.12 | 61,500 | — | — | — | — | — |
| 2014-07-15 | $7.22 | $7.38 | $7.05 | $7.05 | 58,600 | — | — | — | — | — |
| 2014-07-14 | $7.43 | $7.45 | $7.14 | $7.20 | 52,600 | — | — | — | — | — |
| 2014-07-11 | $7.39 | $7.39 | $7.20 | $7.28 | 79,500 | — | — | — | — | — |
| 2014-07-10 | $7.37 | $7.42 | $7.29 | $7.33 | 50,900 | — | — | — | — | — |
| 2014-07-09 | $7.39 | $7.46 | $7.26 | $7.37 | 45,800 | — | — | — | — | — |
| 2014-07-08 | $7.48 | $7.48 | $7.24 | $7.30 | 85,800 | — | — | — | — | — |
| 2014-07-07 | $7.53 | $7.62 | $7.35 | $7.60 | 94,300 | — | — | — | — | — |
| 2014-07-03 | $7.83 | $7.83 | $7.53 | $7.53 | 40,500 | — | — | — | — | — |
| 2014-07-02 | $7.67 | $8.05 | $7.67 | $7.75 | 142,000 | — | — | — | — | — |
| 2014-07-01 | $7.79 | $7.99 | $7.67 | $7.77 | 100,800 | — | — | — | — | — |
| 2014-06-30 | $7.50 | $7.89 | $7.50 | $7.87 | 69,200 | — | — | — | — | — |
| 2014-06-27 | $7.32 | $7.66 | $7.30 | $7.46 | 1,088,700 | — | — | — | — | — |
| 2014-06-26 | $7.37 | $7.44 | $7.26 | $7.41 | 61,700 | — | — | — | — | — |
| 2014-06-25 | $7.39 | $7.49 | $7.27 | $7.38 | 120,400 | — | — | — | — | — |
| 2014-06-24 | $7.70 | $7.75 | $7.42 | $7.46 | 106,400 | — | — | — | — | — |
| 2014-06-23 | $7.67 | $7.78 | $7.54 | $7.70 | 131,500 | — | — | — | — | — |
| 2014-06-20 | $7.30 | $7.80 | $7.27 | $7.54 | 177,800 | — | — | — | — | — |
| 2014-06-19 | $7.46 | $7.48 | $7.26 | $7.27 | 131,300 | — | — | — | — | — |
| 2014-06-18 | $7.40 | $7.52 | $7.25 | $7.38 | 131,200 | — | — | — | — | — |
| 2014-06-17 | $7.28 | $7.47 | $7.17 | $7.38 | 116,200 | — | — | — | — | — |
| 2014-06-16 | $7.50 | $7.66 | $7.30 | $7.32 | 119,600 | — | — | — | — | — |
| 2014-06-13 | $7.34 | $7.66 | $7.24 | $7.46 | 104,000 | — | — | — | — | — |
| 2014-06-12 | $7.29 | $7.53 | $7.10 | $7.34 | 400,100 | — | — | — | — | — |
| 2014-06-11 | $7.00 | $7.30 | $7.00 | $7.25 | 96,000 | — | — | — | — | — |
| 2014-06-10 | $7.05 | $7.11 | $7.02 | $7.02 | 107,200 | — | — | — | — | — |
| 2014-06-09 | $7.20 | $7.26 | $7.05 | $7.06 | 170,500 | — | — | — | — | — |
| 2014-06-06 | $7.35 | $7.40 | $7.11 | $7.12 | 199,000 | — | — | — | — | — |
| 2014-06-05 | $7.62 | $7.69 | $7.38 | $7.39 | 168,800 | — | — | — | — | — |
| 2014-06-04 | $7.54 | $7.70 | $7.45 | $7.53 | 125,200 | — | — | — | — | — |
| 2014-06-03 | $7.75 | $7.75 | $7.52 | $7.57 | 143,900 | — | — | — | — | — |
| 2014-06-02 | $7.94 | $8.00 | $7.56 | $7.78 | 127,400 | — | — | — | — | — |
| 2014-05-30 | $7.53 | $7.86 | $7.52 | $7.84 | 241,600 | — | — | — | — | — |
| 2014-05-29 | $7.40 | $7.55 | $7.35 | $7.49 | 133,200 | — | — | — | — | — |
| 2014-05-28 | $7.45 | $7.45 | $7.31 | $7.37 | 61,200 | — | — | — | — | — |
| 2014-05-27 | $7.49 | $7.53 | $7.27 | $7.43 | 50,900 | — | — | — | — | — |
| 2014-05-23 | $7.25 | $7.47 | $7.20 | $7.35 | 52,000 | — | — | — | — | — |
| 2014-05-22 | $7.17 | $7.35 | $7.10 | $7.22 | 97,300 | — | — | — | — | — |
| 2014-05-21 | $7.07 | $7.17 | $7.02 | $7.12 | 68,600 | — | — | — | — | — |
| 2014-05-20 | $7.04 | $7.14 | $7.00 | $7.06 | 122,300 | — | — | — | — | — |
| 2014-05-19 | $7.29 | $7.48 | $7.00 | $7.06 | 105,300 | — | — | — | — | — |
| 2014-05-16 | $7.25 | $7.43 | $7.18 | $7.28 | 112,800 | — | — | — | — | — |
| 2014-05-15 | $7.28 | $7.32 | $6.76 | $7.25 | 157,900 | — | — | — | — | — |
| 2014-05-14 | $7.62 | $7.62 | $7.28 | $7.30 | 53,700 | — | — | — | — | — |
| 2014-05-13 | $7.90 | $7.90 | $7.43 | $7.67 | 91,500 | — | — | — | — | — |
| 2014-05-12 | $7.50 | $8.01 | $7.50 | $7.88 | 84,500 | — | — | — | — | — |
| 2014-05-09 | $7.58 | $7.72 | $7.36 | $7.45 | 65,900 | — | — | — | — | — |
| 2014-05-08 | $7.80 | $8.03 | $7.64 | $7.64 | 56,200 | — | — | — | — | — |
| 2014-05-07 | $7.41 | $7.68 | $7.41 | $7.64 | 54,000 | — | — | — | — | — |
| 2014-05-06 | $7.60 | $7.60 | $7.36 | $7.40 | 152,000 | — | — | — | — | — |
| 2014-05-05 | $7.65 | $7.98 | $7.61 | $7.64 | 40,200 | — | — | — | — | — |
| 2014-05-02 | $8.11 | $8.11 | $7.63 | $7.68 | 32,500 | — | — | — | — | — |
| 2014-05-01 | $8.12 | $8.36 | $8.00 | $8.09 | 42,900 | — | — | — | — | — |
| 2014-04-30 | $8.17 | $8.24 | $8.01 | $8.10 | 29,000 | — | — | — | — | — |
| 2014-04-29 | $8.30 | $8.39 | $8.14 | $8.15 | 15,100 | — | — | — | — | — |
| 2014-04-28 | $8.40 | $8.52 | $8.08 | $8.22 | 37,700 | — | — | — | — | — |
| 2014-04-25 | $8.48 | $8.64 | $8.28 | $8.33 | 30,200 | — | — | — | — | — |
| 2014-04-24 | $8.50 | $8.82 | $8.50 | $8.55 | 24,600 | — | — | — | — | — |
| 2014-04-23 | $8.83 | $8.84 | $8.47 | $8.48 | 22,200 | — | — | — | — | — |
| 2014-04-22 | $8.60 | $8.87 | $8.60 | $8.81 | 26,100 | — | — | — | — | — |
| 2014-04-21 | $8.64 | $8.81 | $8.59 | $8.61 | 28,000 | — | — | — | — | — |
| 2014-04-17 | $8.36 | $9.00 | $8.27 | $8.77 | 83,900 | — | — | — | — | — |
| 2014-04-16 | $8.25 | $8.45 | $8.20 | $8.39 | 58,700 | — | — | — | — | — |
| 2014-04-15 | $8.72 | $8.82 | $8.06 | $8.24 | 70,500 | — | — | — | — | — |
| 2014-04-14 | $8.72 | $8.97 | $8.50 | $8.65 | 55,100 | — | — | — | — | — |
| 2014-04-11 | $8.64 | $8.86 | $8.50 | $8.58 | 47,900 | — | — | — | — | — |
| 2014-04-10 | $8.94 | $9.03 | $8.57 | $8.66 | 69,600 | — | — | — | — | — |
| 2014-04-09 | $9.32 | $9.53 | $9.00 | $9.03 | 80,800 | — | — | — | — | — |
| 2014-04-08 | $9.24 | $9.60 | $9.16 | $9.30 | 33,400 | — | — | — | — | — |
| 2014-04-07 | $9.49 | $9.66 | $9.00 | $9.23 | 54,600 | — | — | — | — | — |
| 2014-04-04 | $9.92 | $9.99 | $9.54 | $9.55 | 66,500 | — | — | — | — | — |
| 2014-04-03 | $10.14 | $10.17 | $9.68 | $9.81 | 53,600 | — | — | — | — | — |
| 2014-04-02 | $10.09 | $10.25 | $9.92 | $10.10 | 49,200 | — | — | — | — | — |
| 2014-04-01 | $10.03 | $10.28 | $9.98 | $10.02 | 62,500 | — | — | — | — | — |
| 2014-03-31 | $10.04 | $10.21 | $9.96 | $9.97 | 34,300 | — | — | — | — | — |
| 2014-03-28 | $9.90 | $10.18 | $9.83 | $9.94 | 32,000 | — | — | — | — | — |
| 2014-03-27 | $10.04 | $10.04 | $9.82 | $9.91 | 36,700 | — | — | — | — | — |
| 2014-03-26 | $10.23 | $10.23 | $9.97 | $10.10 | 46,900 | — | — | — | — | — |
| 2014-03-25 | $10.11 | $10.24 | $10.02 | $10.12 | 29,900 | — | — | — | — | — |
| 2014-03-24 | $9.87 | $10.04 | $9.77 | $10.00 | 34,000 | — | — | — | — | — |
| 2014-03-21 | $9.70 | $9.98 | $9.59 | $9.90 | 111,000 | — | — | — | — | — |
| 2014-03-20 | $9.97 | $9.97 | $9.60 | $9.66 | 56,100 | — | — | — | — | — |
| 2014-03-19 | $10.01 | $10.09 | $9.81 | $9.95 | 51,000 | — | — | — | — | — |
| 2014-03-18 | $10.56 | $10.66 | $9.55 | $10.13 | 167,700 | — | — | — | — | — |
| 2014-03-17 | $11.17 | $11.40 | $10.75 | $10.98 | 60,900 | — | — | — | — | — |
| 2014-03-14 | $10.84 | $11.23 | $10.80 | $11.12 | 59,800 | — | — | — | — | — |
| 2014-03-13 | $10.77 | $11.00 | $10.63 | $10.86 | 29,700 | — | — | — | — | — |
| 2014-03-12 | $11.01 | $11.03 | $10.82 | $10.84 | 32,800 | — | — | — | — | — |
| 2014-03-11 | $11.11 | $11.21 | $10.90 | $11.04 | 39,900 | — | — | — | — | — |
| 2014-03-10 | $11.33 | $11.36 | $10.89 | $11.06 | 46,700 | — | — | — | — | — |
| 2014-03-07 | $11.25 | $11.46 | $11.13 | $11.30 | 33,700 | — | — | — | — | — |
| 2014-03-06 | $11.24 | $11.35 | $11.14 | $11.25 | 26,900 | — | — | — | — | — |
| 2014-03-05 | $11.05 | $11.34 | $10.87 | $11.29 | 42,100 | — | — | — | — | — |
| 2014-03-04 | $11.06 | $11.74 | $10.97 | $11.06 | 119,300 | — | — | — | — | — |
| 2014-03-03 | $11.37 | $11.44 | $10.40 | $10.94 | 84,300 | — | — | — | — | — |
| 2014-02-28 | $11.08 | $11.65 | $11.01 | $11.46 | 108,200 | — | — | — | — | — |
| 2014-02-27 | $10.87 | $11.10 | $10.87 | $11.03 | 43,200 | — | — | — | — | — |
| 2014-02-26 | $10.92 | $11.20 | $10.90 | $10.95 | 36,600 | — | — | — | — | — |
| 2014-02-25 | $11.00 | $11.11 | $10.67 | $10.93 | 50,500 | — | — | — | — | — |
| 2014-02-24 | $11.11 | $11.20 | $10.95 | $11.04 | 58,000 | — | — | — | — | — |
| 2014-02-21 | $11.15 | $11.21 | $10.96 | $11.05 | 52,300 | — | — | — | — | — |
| 2014-02-20 | $10.64 | $11.25 | $10.60 | $11.09 | 65,400 | — | — | — | — | — |
| 2014-02-19 | $10.71 | $10.81 | $10.59 | $10.63 | 28,800 | — | — | — | — | — |
| 2014-02-18 | $10.56 | $10.78 | $10.56 | $10.71 | 44,800 | — | — | — | — | — |
| 2014-02-14 | $10.74 | $10.78 | $10.46 | $10.57 | 55,500 | — | — | — | — | — |
| 2014-02-13 | $10.18 | $10.85 | $10.18 | $10.73 | 55,100 | — | — | — | — | — |
| 2014-02-12 | $10.21 | $10.34 | $10.21 | $10.27 | 58,300 | — | — | — | — | — |
| 2014-02-11 | $10.02 | $10.30 | $10.02 | $10.19 | 55,300 | — | — | — | — | — |
| 2014-02-10 | $9.83 | $10.14 | $9.59 | $10.05 | 86,400 | — | — | — | — | — |
| 2014-02-07 | $9.54 | $9.80 | $9.39 | $9.75 | 46,300 | — | — | — | — | — |
| 2014-02-06 | $9.29 | $9.79 | $9.27 | $9.52 | 82,400 | — | — | — | — | — |
| 2014-02-05 | $9.38 | $9.50 | $9.20 | $9.29 | 68,000 | — | — | — | — | — |
| 2014-02-04 | $9.58 | $9.58 | $9.22 | $9.48 | 76,900 | — | — | — | — | — |
| 2014-02-03 | $9.93 | $9.93 | $9.40 | $9.54 | 108,100 | — | — | — | — | — |
| 2014-01-31 | $9.79 | $10.06 | $9.64 | $10.00 | 56,600 | — | — | — | — | — |
| 2014-01-30 | $9.73 | $10.07 | $9.64 | $10.02 | 88,900 | — | — | — | — | — |
| 2014-01-29 | $9.86 | $9.98 | $9.60 | $9.66 | 119,400 | — | — | — | — | — |
| 2014-01-28 | $10.01 | $10.18 | $9.79 | $10.01 | 87,800 | — | — | — | — | — |
| 2014-01-27 | $9.94 | $10.17 | $9.79 | $10.01 | 120,100 | — | — | — | — | — |
| 2014-01-24 | $9.82 | $10.13 | $9.81 | $9.95 | 97,400 | — | — | — | — | — |
| 2014-01-23 | $9.99 | $10.16 | $9.85 | $9.95 | 77,600 | — | — | — | — | — |
| 2014-01-22 | $10.06 | $10.25 | $10.01 | $10.17 | 141,900 | — | — | — | — | — |
| 2014-01-21 | $9.88 | $10.16 | $9.80 | $10.06 | 134,200 | — | — | — | — | — |
| 2014-01-17 | $10.17 | $10.22 | $9.90 | $9.90 | 46,300 | — | — | — | — | — |
| 2014-01-16 | $9.90 | $10.19 | $9.78 | $10.11 | 65,000 | — | — | — | — | — |
| 2014-01-15 | $9.97 | $10.20 | $9.91 | $9.97 | 59,000 | — | — | — | — | — |
| 2014-01-14 | $9.80 | $9.98 | $9.75 | $9.87 | 39,600 | — | — | — | — | — |
| 2014-01-13 | $9.56 | $10.20 | $9.54 | $9.78 | 154,300 | — | — | — | — | — |
| 2014-01-10 | $9.44 | $9.63 | $9.32 | $9.61 | 61,000 | — | — | — | — | — |
| 2014-01-09 | $9.71 | $9.84 | $9.48 | $9.57 | 74,600 | — | — | — | — | — |
| 2014-01-08 | $10.50 | $10.50 | $9.26 | $9.58 | 448,600 | — | — | — | — | — |
| 2014-01-07 | $10.10 | $10.68 | $10.10 | $10.52 | 95,600 | — | — | — | — | — |
| 2014-01-06 | $10.36 | $10.36 | $10.03 | $10.07 | 112,300 | — | — | — | — | — |
| 2014-01-03 | $10.19 | $10.36 | $10.08 | $10.26 | 116,400 | — | — | — | — | — |
| 2014-01-02 | $10.22 | $10.28 | $10.03 | $10.23 | 54,500 | — | — | — | — | — |
| 2013-12-31 | $10.20 | $10.46 | $10.00 | $10.21 | 179,600 | — | — | — | — | — |
| 2013-12-30 | $10.08 | $10.23 | $10.04 | $10.15 | 75,000 | — | — | — | — | — |
| 2013-12-27 | $10.40 | $10.40 | $10.02 | $10.06 | 71,600 | — | — | — | — | — |
| 2013-12-26 | $10.21 | $10.37 | $10.07 | $10.27 | 93,900 | — | — | — | — | — |
| 2013-12-24 | $10.01 | $10.24 | $10.01 | $10.19 | 33,000 | — | — | — | — | — |
| 2013-12-23 | $10.23 | $10.31 | $9.97 | $10.02 | 218,600 | — | — | — | — | — |
| 2013-12-20 | $10.26 | $10.45 | $10.08 | $10.13 | 160,900 | — | — | — | — | — |
| 2013-12-19 | $10.25 | $10.46 | $10.04 | $10.22 | 84,000 | — | — | — | — | — |
| 2013-12-18 | $10.20 | $10.44 | $9.80 | $10.18 | 129,100 | — | — | — | — | — |
| 2013-12-17 | $10.24 | $10.66 | $10.11 | $10.21 | 114,300 | — | — | — | — | — |
| 2013-12-16 | $10.35 | $10.46 | $10.21 | $10.27 | 152,200 | — | — | — | — | — |
| 2013-12-13 | $10.12 | $10.50 | $9.92 | $10.30 | 389,700 | — | — | — | — | — |
| 2013-12-12 | $10.50 | $11.35 | $9.80 | $10.09 | 1,655,300 | — | — | — | — | — |
| 2013-12-11 | $11.52 | $11.52 | $10.29 | $10.30 | 540,500 | — | — | — | — | — |
| 2013-12-10 | $12.19 | $12.19 | $11.42 | $11.46 | 401,700 | — | — | — | — | — |
| 2013-12-09 | $14.81 | $14.86 | $11.85 | $12.06 | 589,400 | — | — | — | — | — |
| 2013-12-06 | $17.45 | $17.45 | $15.50 | $15.64 | 157,200 | — | — | — | — | — |
| 2013-12-05 | $17.25 | $17.68 | $17.25 | $17.57 | 51,500 | — | — | — | — | — |
| 2013-12-04 | $15.97 | $17.80 | $15.97 | $17.20 | 93,900 | — | — | — | — | — |
| 2013-12-03 | $16.28 | $16.87 | $15.96 | $16.09 | 51,300 | — | — | — | — | — |
| 2013-12-02 | $16.60 | $16.73 | $15.70 | $16.25 | 132,200 | — | — | — | — | — |
| 2013-11-29 | $17.00 | $17.03 | $15.76 | $16.80 | 117,300 | — | — | — | — | — |
| 2013-11-27 | $14.48 | $17.45 | $14.43 | $17.36 | 203,200 | — | — | — | — | — |
| 2013-11-26 | $13.98 | $14.70 | $13.83 | $14.48 | 151,600 | — | — | — | — | — |
| 2013-11-25 | $12.58 | $14.57 | $12.58 | $13.91 | 137,700 | — | — | — | — | — |
| 2013-11-22 | $12.07 | $12.65 | $11.90 | $12.61 | 61,100 | — | — | — | — | — |
| 2013-11-21 | $12.03 | $12.22 | $11.91 | $12.04 | 39,900 | — | — | — | — | — |
| 2013-11-20 | $11.91 | $12.05 | $11.77 | $11.99 | 14,400 | — | — | — | — | — |
| 2013-11-19 | $12.30 | $12.46 | $11.78 | $11.89 | 47,900 | — | — | — | — | — |
| 2013-11-18 | $12.03 | $13.32 | $12.00 | $12.28 | 103,100 | — | — | — | — | — |
| 2013-11-15 | $11.45 | $12.11 | $11.32 | $12.02 | 130,900 | — | — | — | — | — |
| 2013-11-14 | $10.93 | $11.50 | $10.80 | $11.48 | 37,000 | — | — | — | — | — |
| 2013-11-13 | $10.88 | $11.09 | $10.78 | $11.06 | 15,000 | — | — | — | — | — |
| 2013-11-12 | $10.99 | $11.05 | $10.68 | $10.93 | 24,200 | — | — | — | — | — |
| 2013-11-11 | $11.40 | $11.45 | $10.95 | $11.00 | 48,800 | — | — | — | — | — |
| 2013-11-08 | $10.66 | $11.50 | $10.66 | $11.41 | 53,100 | — | — | — | — | — |
| 2013-11-07 | $10.86 | $10.94 | $10.53 | $10.69 | 45,400 | — | — | — | — | — |
| 2013-11-06 | $11.25 | $11.25 | $10.72 | $11.01 | 51,600 | — | — | — | — | — |
| 2013-11-05 | $11.00 | $11.10 | $10.91 | $11.08 | 59,900 | — | — | — | — | — |
| 2013-11-04 | $10.28 | $11.15 | $10.27 | $11.14 | 64,800 | — | — | — | — | — |
| 2013-11-01 | $10.26 | $10.44 | $10.09 | $10.27 | 55,500 | — | — | — | — | — |
| 2013-10-31 | $10.99 | $11.00 | $10.08 | $10.33 | 89,700 | — | — | — | — | — |
| 2013-10-30 | $11.18 | $11.30 | $10.97 | $11.02 | 54,400 | — | — | — | — | — |
| 2013-10-29 | $10.84 | $11.15 | $10.79 | $11.13 | 47,100 | — | — | — | — | — |
| 2013-10-28 | $10.68 | $10.88 | $10.68 | $10.84 | 52,800 | — | — | — | — | — |
| 2013-10-25 | $10.42 | $10.68 | $10.39 | $10.67 | 32,500 | — | — | — | — | — |
| 2013-10-24 | $10.28 | $10.70 | $10.27 | $10.37 | 59,800 | — | — | — | — | — |
| 2013-10-23 | $9.82 | $10.33 | $9.82 | $10.28 | 61,300 | — | — | — | — | — |
| 2013-10-22 | $9.75 | $9.93 | $9.36 | $9.88 | 60,000 | — | — | — | — | — |
| 2013-10-21 | $9.53 | $9.85 | $9.37 | $9.74 | 50,600 | — | — | — | — | — |
| 2013-10-18 | $9.30 | $9.57 | $9.27 | $9.56 | 56,900 | — | — | — | — | — |
| 2013-10-17 | $8.88 | $9.19 | $8.81 | $9.19 | 40,600 | — | — | — | — | — |
| 2013-10-16 | $8.69 | $9.00 | $8.64 | $8.90 | 43,300 | — | — | — | — | — |
| 2013-10-15 | $8.64 | $8.73 | $8.52 | $8.64 | 103,000 | — | — | — | — | — |
| 2013-10-14 | $8.96 | $8.96 | $8.51 | $8.68 | 100,500 | — | — | — | — | — |
| 2013-10-11 | $9.11 | $9.22 | $9.00 | $9.05 | 123,400 | — | — | — | — | — |
| 2013-10-10 | $9.35 | $9.35 | $8.98 | $9.21 | 41,200 | — | — | — | — | — |
| 2013-10-09 | $9.47 | $9.54 | $9.00 | $9.18 | 79,900 | — | — | — | — | — |
| 2013-10-08 | $9.42 | $9.62 | $9.41 | $9.46 | 39,000 | — | — | — | — | — |
| 2013-10-07 | $9.27 | $9.62 | $9.27 | $9.48 | 39,400 | — | — | — | — | — |
| 2013-10-04 | $9.31 | $9.66 | $9.27 | $9.42 | 24,100 | — | — | — | — | — |
| 2013-10-03 | $9.86 | $9.86 | $9.34 | $9.35 | 16,400 | — | — | — | — | — |
| 2013-10-02 | $9.17 | $9.95 | $9.11 | $9.87 | 76,400 | — | — | — | — | — |
| 2013-10-01 | $9.71 | $9.71 | $9.01 | $9.23 | 60,000 | — | — | — | — | — |
| 2013-09-30 | $9.76 | $10.00 | $9.76 | $9.80 | 57,600 | — | — | — | — | — |
| 2013-09-27 | $9.89 | $10.00 | $9.71 | $9.91 | 16,400 | — | — | — | — | — |
| 2013-09-26 | $9.85 | $10.00 | $9.65 | $9.99 | 27,700 | — | — | — | — | — |
| 2013-09-25 | $9.94 | $10.00 | $9.81 | $9.84 | 18,100 | — | — | — | — | — |
| 2013-09-24 | $9.73 | $9.94 | $9.41 | $9.87 | 28,300 | — | — | — | — | — |
| 2013-09-23 | $9.88 | $9.93 | $9.65 | $9.75 | 38,700 | — | — | — | — | — |
| 2013-09-20 | $9.91 | $10.05 | $9.82 | $9.88 | 51,200 | — | — | — | — | — |
| 2013-09-19 | $10.17 | $10.17 | $9.67 | $9.84 | 20,900 | — | — | — | — | — |
| 2013-09-18 | $9.97 | $10.23 | $9.89 | $10.21 | 39,300 | — | — | — | — | — |
| 2013-09-17 | $10.18 | $10.23 | $9.84 | $9.97 | 29,800 | — | — | — | — | — |
| 2013-09-16 | $10.32 | $10.32 | $10.04 | $10.18 | 72,800 | — | — | — | — | — |
| 2013-09-13 | $10.14 | $10.34 | $10.08 | $10.17 | 35,800 | — | — | — | — | — |
| 2013-09-12 | $9.76 | $10.46 | $9.61 | $10.10 | 78,000 | — | — | — | — | — |
| 2013-09-11 | $8.92 | $9.79 | $8.92 | $9.75 | 79,600 | — | — | — | — | — |
| 2013-09-10 | $8.85 | $8.99 | $8.76 | $8.93 | 59,700 | — | — | — | — | — |
| 2013-09-09 | $8.46 | $8.92 | $8.46 | $8.83 | 50,800 | — | — | — | — | — |
| 2013-09-06 | $8.76 | $8.81 | $8.42 | $8.45 | 19,400 | — | — | — | — | — |
| 2013-09-05 | $8.68 | $8.82 | $8.52 | $8.69 | 23,300 | — | — | — | — | — |
| 2013-09-04 | $8.49 | $8.68 | $8.37 | $8.60 | 24,800 | — | — | — | — | — |
| 2013-09-03 | $8.75 | $8.75 | $8.46 | $8.51 | 22,700 | — | — | — | — | — |
| 2013-08-30 | $9.10 | $9.10 | $8.50 | $8.52 | 37,700 | — | — | — | — | — |
| 2013-08-29 | $8.76 | $9.11 | $8.57 | $9.07 | 153,700 | — | — | — | — | — |
| 2013-08-28 | $8.76 | $8.83 | $8.70 | $8.81 | 15,600 | — | — | — | — | — |
| 2013-08-27 | $8.94 | $8.94 | $8.80 | $8.82 | 37,500 | — | — | — | — | — |
| 2013-08-26 | $9.12 | $9.12 | $8.97 | $9.06 | 23,200 | — | — | — | — | — |
| 2013-08-23 | $8.99 | $9.20 | $8.97 | $9.14 | 17,800 | — | — | — | — | — |
| 2013-08-22 | $8.65 | $9.00 | $8.61 | $8.99 | 21,400 | — | — | — | — | — |
| 2013-08-21 | $8.86 | $8.86 | $8.57 | $8.73 | 31,800 | — | — | — | — | — |
| 2013-08-20 | $8.94 | $8.94 | $8.70 | $8.88 | 53,200 | — | — | — | — | — |
| 2013-08-19 | $8.94 | $9.01 | $8.86 | $8.89 | 16,500 | — | — | — | — | — |
| 2013-08-16 | $9.00 | $9.00 | $8.66 | $8.95 | 37,800 | — | — | — | — | — |
| 2013-08-15 | $9.19 | $9.20 | $8.93 | $9.08 | 38,500 | — | — | — | — | — |
| 2013-08-14 | $9.41 | $9.53 | $9.07 | $9.36 | 28,700 | — | — | — | — | — |
| 2013-08-13 | $9.40 | $10.05 | $9.40 | $9.41 | 44,400 | — | — | — | — | — |
| 2013-08-12 | $9.41 | $9.46 | $9.16 | $9.32 | 43,600 | — | — | — | — | — |
| 2013-08-09 | $9.92 | $9.95 | $9.33 | $9.37 | 59,100 | — | — | — | — | — |
| 2013-08-08 | $10.03 | $10.20 | $9.90 | $9.96 | 48,100 | — | — | — | — | — |
| 2013-08-07 | $10.00 | $10.19 | $10.00 | $10.05 | 23,200 | — | — | — | — | — |
| 2013-08-06 | $10.15 | $10.17 | $9.96 | $10.02 | 18,500 | — | — | — | — | — |
| 2013-08-05 | $10.30 | $10.31 | $10.07 | $10.22 | 41,000 | — | — | — | — | — |
| 2013-08-02 | $10.40 | $10.42 | $10.17 | $10.35 | 24,000 | — | — | — | — | — |
| 2013-08-01 | $10.43 | $10.49 | $10.12 | $10.36 | 27,300 | — | — | — | — | — |
| 2013-07-31 | $10.84 | $10.84 | $10.31 | $10.31 | 50,500 | — | — | — | — | — |
| 2013-07-30 | $10.46 | $10.78 | $10.38 | $10.75 | 37,200 | — | — | — | — | — |
| 2013-07-29 | $11.28 | $11.35 | $10.35 | $10.43 | 95,600 | — | — | — | — | — |
| 2013-07-26 | $11.70 | $11.79 | $11.02 | $11.31 | 49,800 | — | — | — | — | — |
| 2013-07-25 | $11.27 | $11.79 | $11.27 | $11.75 | 64,700 | — | — | — | — | — |
| 2013-07-24 | $11.46 | $11.50 | $11.09 | $11.30 | 51,600 | — | — | — | — | — |
| 2013-07-23 | $11.39 | $11.44 | $11.32 | $11.41 | 42,000 | — | — | — | — | — |
| 2013-07-22 | $10.86 | $11.41 | $10.64 | $11.37 | 45,100 | — | — | — | — | — |
| 2013-07-19 | $11.18 | $11.19 | $10.74 | $10.87 | 44,800 | — | — | — | — | — |
| 2013-07-18 | $10.90 | $11.20 | $10.86 | $11.17 | 60,900 | — | — | — | — | — |
| 2013-07-17 | $10.69 | $10.92 | $10.66 | $10.85 | 40,200 | — | — | — | — | — |
| 2013-07-16 | $10.91 | $10.97 | $10.60 | $10.60 | 59,300 | — | — | — | — | — |
| 2013-07-15 | $10.08 | $10.99 | $9.95 | $10.83 | 118,900 | — | — | — | — | — |
| 2013-07-12 | $10.39 | $10.45 | $10.09 | $10.11 | 34,500 | — | — | — | — | — |
| 2013-07-11 | $10.00 | $10.41 | $9.91 | $10.39 | 74,100 | — | — | — | — | — |
| 2013-07-10 | $9.74 | $9.95 | $9.54 | $9.91 | 60,500 | — | — | — | — | — |
| 2013-07-09 | $9.73 | $9.73 | $9.64 | $9.69 | 29,300 | — | — | — | — | — |
| 2013-07-08 | $9.55 | $9.75 | $9.55 | $9.72 | 80,500 | — | — | — | — | — |
| 2013-07-05 | $9.45 | $9.59 | $9.38 | $9.57 | 34,000 | — | — | — | — | — |
| 2013-07-03 | $9.38 | $9.52 | $9.29 | $9.38 | 18,700 | — | — | — | — | — |
| 2013-07-02 | $9.02 | $9.39 | $9.02 | $9.38 | 50,500 | — | — | — | — | — |
| 2013-07-01 | $9.24 | $9.36 | $9.00 | $9.06 | 31,800 | — | — | — | — | — |
| 2013-06-28 | $9.40 | $9.64 | $9.15 | $9.15 | 196,100 | — | — | — | — | — |
| 2013-06-27 | $9.47 | $9.58 | $9.33 | $9.45 | 33,900 | — | — | — | — | — |
| 2013-06-26 | $9.67 | $9.67 | $9.29 | $9.43 | 45,100 | — | — | — | — | — |
| 2013-06-25 | $9.12 | $9.60 | $9.07 | $9.56 | 38,300 | — | — | — | — | — |
| 2013-06-24 | $9.00 | $9.27 | $8.73 | $9.02 | 65,600 | — | — | — | — | — |
| 2013-06-21 | $8.81 | $9.10 | $8.51 | $9.07 | 75,200 | — | — | — | — | — |
| 2013-06-20 | $9.50 | $9.51 | $8.69 | $8.79 | 55,700 | — | — | — | — | — |
| 2013-06-19 | $9.76 | $9.84 | $9.63 | $9.63 | 38,000 | — | — | — | — | — |
| 2013-06-18 | $9.87 | $9.87 | $9.70 | $9.80 | 37,800 | — | — | — | — | — |
| 2013-06-17 | $10.05 | $10.09 | $9.78 | $9.88 | 57,500 | — | — | — | — | — |
| 2013-06-14 | $9.80 | $10.17 | $9.78 | $9.91 | 95,100 | — | — | — | — | — |
| 2013-06-13 | $8.98 | $9.84 | $8.98 | $9.79 | 145,900 | — | — | — | — | — |
| 2013-06-12 | $9.20 | $9.20 | $8.79 | $8.94 | 30,000 | — | — | — | — | — |
| 2013-06-11 | $9.07 | $9.17 | $8.98 | $9.04 | 22,400 | — | — | — | — | — |
| 2013-06-10 | $8.75 | $9.20 | $8.75 | $9.15 | 41,200 | — | — | — | — | — |
| 2013-06-07 | $8.93 | $8.98 | $8.70 | $8.74 | 21,500 | — | — | — | — | — |
| 2013-06-06 | $8.69 | $8.83 | $8.52 | $8.82 | 58,900 | — | — | — | — | — |
| 2013-06-05 | $8.58 | $8.71 | $8.53 | $8.58 | 35,300 | — | — | — | — | — |
| 2013-06-04 | $8.70 | $8.72 | $8.60 | $8.60 | 109,500 | — | — | — | — | — |
| 2013-06-03 | $8.58 | $8.74 | $8.58 | $8.67 | 79,400 | — | — | — | — | — |
| 2013-05-31 | $8.71 | $8.80 | $8.58 | $8.59 | 137,600 | — | — | — | — | — |
| 2013-05-30 | $8.86 | $8.92 | $8.70 | $8.73 | 84,100 | — | — | — | — | — |
| 2013-05-29 | $8.95 | $8.95 | $8.72 | $8.80 | 72,800 | — | — | — | — | — |
| 2013-05-28 | $8.83 | $9.04 | $8.80 | $8.95 | 52,300 | — | — | — | — | — |
| 2013-05-24 | $8.93 | $8.97 | $8.78 | $8.83 | 49,900 | — | — | — | — | — |
| 2013-05-23 | $8.92 | $9.08 | $8.89 | $9.01 | 45,900 | — | — | — | — | — |
| 2013-05-22 | $9.19 | $9.32 | $8.88 | $9.01 | 46,800 | — | — | — | — | — |
| 2013-05-21 | $9.05 | $9.23 | $8.96 | $9.15 | 43,500 | — | — | — | — | — |
| 2013-05-20 | $9.12 | $9.35 | $9.00 | $9.05 | 35,600 | — | — | — | — | — |
| 2013-05-17 | $9.14 | $9.23 | $8.92 | $9.13 | 93,700 | — | — | — | — | — |
| 2013-05-16 | $9.48 | $9.55 | $8.91 | $9.06 | 90,700 | — | — | — | — | — |
| 2013-05-15 | $9.47 | $9.80 | $9.32 | $9.58 | 68,400 | — | — | — | — | — |
| 2013-05-14 | $9.20 | $9.42 | $9.16 | $9.28 | 61,400 | — | — | — | — | — |
| 2013-05-13 | $8.91 | $9.23 | $8.70 | $9.15 | 100,800 | — | — | — | — | — |
| 2013-05-10 | $8.83 | $9.01 | $8.78 | $8.90 | 55,800 | — | — | — | — | — |
| 2013-05-09 | $8.70 | $8.95 | $8.65 | $8.79 | 103,300 | — | — | — | — | — |
| 2013-05-08 | $8.90 | $8.92 | $8.50 | $8.64 | 129,400 | — | — | — | — | — |
| 2013-05-07 | $10.19 | $10.23 | $8.66 | $8.86 | 356,800 | — | — | — | — | — |
| 2013-05-06 | $10.33 | $10.46 | $10.19 | $10.38 | 37,100 | — | — | — | — | — |
| 2013-05-03 | $10.33 | $10.52 | $10.25 | $10.35 | 36,900 | — | — | — | — | — |
| 2013-05-02 | $10.18 | $10.28 | $9.73 | $10.19 | 151,300 | — | — | — | — | — |
| 2013-05-01 | $10.85 | $11.06 | $10.07 | $10.14 | 146,800 | — | — | — | — | — |
| 2013-04-30 | $10.75 | $11.39 | $10.73 | $10.78 | 216,500 | — | — | — | — | — |
| 2013-04-29 | $10.42 | $10.72 | $10.35 | $10.70 | 81,600 | — | — | — | — | — |
| 2013-04-26 | $10.40 | $10.45 | $10.20 | $10.34 | 49,900 | — | — | — | — | — |
| 2013-04-25 | $10.63 | $10.72 | $10.31 | $10.37 | 68,800 | — | — | — | — | — |
| 2013-04-24 | $10.57 | $10.78 | $10.50 | $10.55 | 60,200 | — | — | — | — | — |
| 2013-04-23 | $10.41 | $10.62 | $10.30 | $10.61 | 57,100 | — | — | — | — | — |
| 2013-04-22 | $10.38 | $10.39 | $10.16 | $10.25 | 87,800 | — | — | — | — | — |
| 2013-04-19 | $10.51 | $10.90 | $10.31 | $10.37 | 117,400 | — | — | — | — | — |
| 2013-04-18 | $10.37 | $10.43 | $10.07 | $10.14 | 94,300 | — | — | — | — | — |
| 2013-04-17 | $10.46 | $10.88 | $10.31 | $10.33 | 100,900 | — | — | — | — | — |
| 2013-04-16 | $10.67 | $10.74 | $10.28 | $10.48 | 164,000 | — | — | — | — | — |
| 2013-04-15 | $11.00 | $11.23 | $10.66 | $10.69 | 172,300 | — | — | — | — | — |
| 2013-04-12 | $11.40 | $11.50 | $11.08 | $11.19 | 95,500 | — | — | — | — | — |
| 2013-04-11 | $11.51 | $11.56 | $11.22 | $11.38 | 164,000 | — | — | — | — | — |
| 2013-04-10 | $10.28 | $11.37 | $10.25 | $11.27 | 344,000 | — | — | — | — | — |
| 2013-04-09 | $10.81 | $10.82 | $10.23 | $10.24 | 132,200 | — | — | — | — | — |
| 2013-04-08 | $10.42 | $10.84 | $10.05 | $10.74 | 308,200 | — | — | — | — | — |
| 2013-04-05 | $10.27 | $10.66 | $9.91 | $10.33 | 227,100 | — | — | — | — | — |
| 2013-04-04 | $12.03 | $12.11 | $10.45 | $10.52 | 558,400 | — | — | — | — | — |
| 2013-04-03 | $10.71 | $12.21 | $10.71 | $12.11 | 502,200 | — | — | — | — | — |
| 2013-04-02 | $10.61 | $10.74 | $10.20 | $10.68 | 249,900 | — | — | — | — | — |
| 2013-04-01 | $9.36 | $10.49 | $9.36 | $10.44 | 272,700 | — | — | — | — | — |
| 2013-03-28 | $9.09 | $9.31 | $8.95 | $9.26 | 85,100 | — | — | — | — | — |
| 2013-03-27 | $8.58 | $9.04 | $8.58 | $9.02 | 68,000 | — | — | — | — | — |
| 2013-03-26 | $8.63 | $8.63 | $8.50 | $8.57 | 42,400 | — | — | — | — | — |
| 2013-03-25 | $8.35 | $8.63 | $8.35 | $8.61 | 81,700 | — | — | — | — | — |
| 2013-03-22 | $7.90 | $8.22 | $7.87 | $8.22 | 90,300 | — | — | — | — | — |
| 2013-03-21 | $7.79 | $7.92 | $7.77 | $7.83 | 36,600 | — | — | — | — | — |
| 2013-03-20 | $7.80 | $7.90 | $7.75 | $7.87 | 47,000 | — | — | — | — | — |
| 2013-03-19 | $7.80 | $7.80 | $7.70 | $7.73 | 28,600 | — | — | — | — | — |
| 2013-03-18 | $7.86 | $7.86 | $7.70 | $7.79 | 46,100 | — | — | — | — | — |
| 2013-03-15 | $7.70 | $7.99 | $7.63 | $7.92 | 132,100 | — | — | — | — | — |
| 2013-03-14 | $7.72 | $7.80 | $7.57 | $7.67 | 38,400 | — | — | — | — | — |
| 2013-03-13 | $7.65 | $7.94 | $7.61 | $7.69 | 37,100 | — | — | — | — | — |
| 2013-03-12 | $7.71 | $7.77 | $7.55 | $7.72 | 42,300 | — | — | — | — | — |
| 2013-03-11 | $7.60 | $7.77 | $7.51 | $7.71 | 62,100 | — | — | — | — | — |
| 2013-03-08 | $7.50 | $7.77 | $7.44 | $7.54 | 128,700 | — | — | — | — | — |
| 2013-03-07 | $7.15 | $7.41 | $6.99 | $7.41 | 190,800 | — | — | — | — | — |
| 2013-03-06 | $7.06 | $7.08 | $6.78 | $6.97 | 53,900 | — | — | — | — | — |
| 2013-03-05 | $6.91 | $7.13 | $6.81 | $7.02 | 126,700 | — | — | — | — | — |
| 2013-03-04 | $6.95 | $6.96 | $6.75 | $6.89 | 89,500 | — | — | — | — | — |
| 2013-03-01 | $6.93 | $7.05 | $6.82 | $6.99 | 60,000 | — | — | — | — | — |
| 2013-02-28 | $7.18 | $7.18 | $6.95 | $7.02 | 36,100 | — | — | — | — | — |
| 2013-02-27 | $7.01 | $7.16 | $7.01 | $7.15 | 23,500 | — | — | — | — | — |
| 2013-02-26 | $7.18 | $7.25 | $7.04 | $7.07 | 28,000 | — | — | — | — | — |
| 2013-02-25 | $7.16 | $7.26 | $7.05 | $7.07 | 122,300 | — | — | — | — | — |
| 2013-02-22 | $7.14 | $7.16 | $7.01 | $7.08 | 43,400 | — | — | — | — | — |
| 2013-02-21 | $6.67 | $7.10 | $6.51 | $7.05 | 179,500 | — | — | — | — | — |
| 2013-02-20 | $6.92 | $7.34 | $6.55 | $6.57 | 366,500 | — | — | — | — | — |
| 2013-02-19 | $6.87 | $6.93 | $6.78 | $6.90 | 30,900 | — | — | — | — | — |
| 2013-02-15 | $7.02 | $7.09 | $6.75 | $6.78 | 39,800 | — | — | — | — | — |
| 2013-02-14 | $6.92 | $7.03 | $6.91 | $6.94 | 13,500 | — | — | — | — | — |
| 2013-02-13 | $6.98 | $7.00 | $6.82 | $6.98 | 49,200 | — | — | — | — | — |
| 2013-02-12 | $6.88 | $7.07 | $6.85 | $6.96 | 32,900 | — | — | — | — | — |
| 2013-02-11 | $6.88 | $7.03 | $6.84 | $6.90 | 37,400 | — | — | — | — | — |
| 2013-02-08 | $6.87 | $7.11 | $6.64 | $6.86 | 108,200 | — | — | — | — | — |
| 2013-02-07 | $7.07 | $7.07 | $6.75 | $6.84 | 76,900 | — | — | — | — | — |
| 2013-02-06 | $7.10 | $7.14 | $7.02 | $7.10 | 23,600 | — | — | — | — | — |
| 2013-02-05 | $7.03 | $7.17 | $7.03 | $7.12 | 38,400 | — | — | — | — | — |
| 2013-02-04 | $7.06 | $7.13 | $7.04 | $7.07 | 57,000 | — | — | — | — | — |
| 2013-02-01 | $7.19 | $7.24 | $7.12 | $7.13 | 18,900 | — | — | — | — | — |
| 2013-01-31 | $7.10 | $7.25 | $7.10 | $7.14 | 24,500 | — | — | — | — | — |
| 2013-01-30 | $7.19 | $7.19 | $7.07 | $7.09 | 57,200 | — | — | — | — | — |
| 2013-01-29 | $7.08 | $7.22 | $7.03 | $7.18 | 32,500 | — | — | — | — | — |
| 2013-01-28 | $7.19 | $7.23 | $7.06 | $7.11 | 35,300 | — | — | — | — | — |
| 2013-01-25 | $7.23 | $7.28 | $7.06 | $7.20 | 55,400 | — | — | — | — | — |
| 2013-01-24 | $7.22 | $7.24 | $7.11 | $7.20 | 22,600 | — | — | — | — | — |
| 2013-01-23 | $7.27 | $7.33 | $7.15 | $7.22 | 41,500 | — | — | — | — | — |
| 2013-01-22 | $7.47 | $7.49 | $7.08 | $7.23 | 59,700 | — | — | — | — | — |
| 2013-01-18 | $7.41 | $7.49 | $7.41 | $7.49 | 26,400 | — | — | — | — | — |
| 2013-01-17 | $7.45 | $7.45 | $7.35 | $7.41 | 20,500 | — | — | — | — | — |
| 2013-01-16 | $7.40 | $7.49 | $7.39 | $7.40 | 23,900 | — | — | — | — | — |
| 2013-01-15 | $7.44 | $7.45 | $7.35 | $7.42 | 67,100 | — | — | — | — | — |
| 2013-01-14 | $7.42 | $7.48 | $7.33 | $7.46 | 62,800 | — | — | — | — | — |
| 2013-01-11 | $7.40 | $7.50 | $7.39 | $7.43 | 44,100 | — | — | — | — | — |
| 2013-01-10 | $7.38 | $7.40 | $7.31 | $7.38 | 38,600 | — | — | — | — | — |
| 2013-01-09 | $7.27 | $7.42 | $7.21 | $7.34 | 34,500 | — | — | — | — | — |
| 2013-01-08 | $7.02 | $7.25 | $7.01 | $7.23 | 63,100 | — | — | — | — | — |
| 2013-01-07 | $7.05 | $7.08 | $6.94 | $7.04 | 32,500 | — | — | — | — | — |
| 2013-01-04 | $7.19 | $7.32 | $7.10 | $7.11 | 31,400 | — | — | — | — | — |
| 2013-01-03 | $7.20 | $7.24 | $7.11 | $7.14 | 44,100 | — | — | — | — | — |
| 2013-01-02 | $7.26 | $7.39 | $7.03 | $7.17 | 86,800 | — | — | — | — | — |
| 2012-12-31 | $6.81 | $7.10 | $6.81 | $7.10 | 78,300 | — | — | — | — | — |
| 2012-12-28 | $6.89 | $6.92 | $6.80 | $6.85 | 33,500 | — | — | — | — | — |
| 2012-12-27 | $6.92 | $6.98 | $6.79 | $6.91 | 54,400 | — | — | — | — | — |
| 2012-12-26 | $6.99 | $7.10 | $6.89 | $6.92 | 15,700 | — | — | — | — | — |
| 2012-12-24 | $7.05 | $7.10 | $6.95 | $6.95 | 16,100 | — | — | — | — | — |
| 2012-12-21 | $7.12 | $7.23 | $6.95 | $7.00 | 135,400 | — | — | — | — | — |
| 2012-12-20 | $7.20 | $7.22 | $7.06 | $7.20 | 27,700 | — | — | — | — | — |
| 2012-12-19 | $7.17 | $7.27 | $7.06 | $7.18 | 32,700 | — | — | — | — | — |
| 2012-12-18 | $7.09 | $7.25 | $7.03 | $7.23 | 28,800 | — | — | — | — | — |
| 2012-12-17 | $6.89 | $7.14 | $6.82 | $7.09 | 32,900 | — | — | — | — | — |
| 2012-12-14 | $6.80 | $6.85 | $6.70 | $6.85 | 33,200 | — | — | — | — | — |
| 2012-12-13 | $6.65 | $6.85 | $6.53 | $6.84 | 50,700 | — | — | — | — | — |
| 2012-12-12 | $6.91 | $6.93 | $6.56 | $6.63 | 42,300 | — | — | — | — | — |
| 2012-12-11 | $6.90 | $6.94 | $6.73 | $6.90 | 31,100 | — | — | — | — | — |
| 2012-12-10 | $6.78 | $6.85 | $6.58 | $6.85 | 29,400 | — | — | — | — | — |
| 2012-12-07 | $6.77 | $6.78 | $6.61 | $6.77 | 19,600 | — | — | — | — | — |
| 2012-12-06 | $6.74 | $6.78 | $6.59 | $6.76 | 21,100 | — | — | — | — | — |
| 2012-12-05 | $6.78 | $6.79 | $6.52 | $6.72 | 20,300 | — | — | — | — | — |
| 2012-12-04 | $6.82 | $6.82 | $6.55 | $6.72 | 13,800 | — | — | — | — | — |
| 2012-12-03 | $6.86 | $6.86 | $6.61 | $6.79 | 35,600 | — | — | — | — | — |
| 2012-11-30 | $6.68 | $6.83 | $6.62 | $6.83 | 57,400 | — | — | — | — | — |
| 2012-11-29 | $6.75 | $6.75 | $6.59 | $6.65 | 29,100 | — | — | — | — | — |
| 2012-11-28 | $6.49 | $6.70 | $6.44 | $6.65 | 17,500 | — | — | — | — | — |
| 2012-11-27 | $6.55 | $6.57 | $6.45 | $6.50 | 21,000 | — | — | — | — | — |
| 2012-11-26 | $6.64 | $6.64 | $6.41 | $6.48 | 30,500 | — | — | — | — | — |
| 2012-11-23 | $6.58 | $6.66 | $6.48 | $6.64 | 18,600 | — | — | — | — | — |
| 2012-11-21 | $6.49 | $6.58 | $6.31 | $6.54 | 35,300 | — | — | — | — | — |
| 2012-11-20 | $6.01 | $6.66 | $6.01 | $6.50 | 75,800 | — | — | — | — | — |
| 2012-11-19 | $5.94 | $6.00 | $5.80 | $5.94 | 22,900 | — | — | — | — | — |
| 2012-11-16 | $5.83 | $6.27 | $5.81 | $5.90 | 33,200 | — | — | — | — | — |
| 2012-11-15 | $5.75 | $6.11 | $5.75 | $5.87 | 32,700 | — | — | — | — | — |
| 2012-11-14 | $6.02 | $6.02 | $5.75 | $5.75 | 45,700 | — | — | — | — | — |
| 2012-11-13 | $6.24 | $6.29 | $5.88 | $6.03 | 37,500 | — | — | — | — | — |
| 2012-11-12 | $6.43 | $6.48 | $6.12 | $6.20 | 31,500 | — | — | — | — | — |
| 2012-11-09 | $6.51 | $6.51 | $6.40 | $6.42 | 9,600 | — | — | — | — | — |
| 2012-11-08 | $6.60 | $6.69 | $6.55 | $6.55 | 45,200 | — | — | — | — | — |
| 2012-11-07 | $6.55 | $6.72 | $6.43 | $6.59 | 42,800 | — | — | — | — | — |
| 2012-11-06 | $6.58 | $6.69 | $6.42 | $6.67 | 16,700 | — | — | — | — | — |
| 2012-11-05 | $6.52 | $6.70 | $6.50 | $6.58 | 20,800 | — | — | — | — | — |
| 2012-11-02 | $6.81 | $6.81 | $6.41 | $6.54 | 27,700 | — | — | — | — | — |
| 2012-11-01 | $7.00 | $7.00 | $6.47 | $6.77 | 55,700 | — | — | — | — | — |
| 2012-10-31 | $6.93 | $7.08 | $6.55 | $7.01 | 91,300 | — | — | — | — | — |
| 2012-10-26 | $6.95 | $6.95 | $6.81 | $6.91 | 11,300 | — | — | — | — | — |
| 2012-10-25 | $6.93 | $6.99 | $6.88 | $6.94 | 16,200 | — | — | — | — | — |
| 2012-10-24 | $6.97 | $6.97 | $6.81 | $6.85 | 26,400 | — | — | — | — | — |
| 2012-10-23 | $7.00 | $7.00 | $6.83 | $6.96 | 31,700 | — | — | — | — | — |
| 2012-10-22 | $7.06 | $7.09 | $6.91 | $7.02 | 34,900 | — | — | — | — | — |
| 2012-10-19 | $7.30 | $7.34 | $7.06 | $7.08 | 105,100 | — | — | — | — | — |
| 2012-10-18 | $7.49 | $7.49 | $7.30 | $7.30 | 14,300 | — | — | — | — | — |
| 2012-10-17 | $7.51 | $7.57 | $7.45 | $7.47 | 10,100 | — | — | — | — | — |
| 2012-10-16 | $7.40 | $7.56 | $7.34 | $7.47 | 36,200 | — | — | — | — | — |
| 2012-10-15 | $7.42 | $7.42 | $7.35 | $7.37 | 18,800 | — | — | — | — | — |
| 2012-10-12 | $7.30 | $7.38 | $7.30 | $7.34 | 29,800 | — | — | — | — | — |
| 2012-10-11 | $7.35 | $7.38 | $7.30 | $7.30 | 19,300 | — | — | — | — | — |
| 2012-10-10 | $7.20 | $7.34 | $7.20 | $7.32 | 39,900 | — | — | — | — | — |
| 2012-10-09 | $7.23 | $7.23 | $7.14 | $7.15 | 31,600 | — | — | — | — | — |
| 2012-10-08 | $7.40 | $7.40 | $7.24 | $7.25 | 21,400 | — | — | — | — | — |
| 2012-10-05 | $7.40 | $7.45 | $7.34 | $7.39 | 69,600 | — | — | — | — | — |
| 2012-10-04 | $7.32 | $7.39 | $7.27 | $7.39 | 27,900 | — | — | — | — | — |
| 2012-10-03 | $7.15 | $7.29 | $7.12 | $7.27 | 24,600 | — | — | — | — | — |
| 2012-10-02 | $7.14 | $7.20 | $7.09 | $7.16 | 122,600 | — | — | — | — | — |
| 2012-10-01 | $7.25 | $7.44 | $7.11 | $7.13 | 48,600 | — | — | — | — | — |
| 2012-09-28 | $7.33 | $7.34 | $7.09 | $7.17 | 63,200 | — | — | — | — | — |
| 2012-09-27 | $7.30 | $7.48 | $7.24 | $7.40 | 46,800 | — | — | — | — | — |
| 2012-09-26 | $7.02 | $7.31 | $7.02 | $7.30 | 41,900 | — | — | — | — | — |
| 2012-09-25 | $7.30 | $7.38 | $7.02 | $7.02 | 68,500 | — | — | — | — | — |
| 2012-09-24 | $7.17 | $7.29 | $7.17 | $7.28 | 58,600 | — | — | — | — | — |
| 2012-09-21 | $7.00 | $7.25 | $6.98 | $7.22 | 101,400 | — | — | — | — | — |
| 2012-09-20 | $6.95 | $6.95 | $6.82 | $6.85 | 39,200 | — | — | — | — | — |
| 2012-09-19 | $6.90 | $7.10 | $6.89 | $7.01 | 45,700 | — | — | — | — | — |
| 2012-09-18 | $7.05 | $7.06 | $6.85 | $6.89 | 91,200 | — | — | — | — | — |
| 2012-09-17 | $7.04 | $7.21 | $6.97 | $7.03 | 132,200 | — | — | — | — | — |
| 2012-09-14 | $7.30 | $7.33 | $7.03 | $7.05 | 235,400 | — | — | — | — | — |
| 2012-09-13 | $7.13 | $7.30 | $7.05 | $7.26 | 52,200 | — | — | — | — | — |
| 2012-09-12 | $7.18 | $7.18 | $7.06 | $7.09 | 69,200 | — | — | — | — | — |
| 2012-09-11 | $7.26 | $7.38 | $7.17 | $7.19 | 34,100 | — | — | — | — | — |
| 2012-09-10 | $7.44 | $7.52 | $7.24 | $7.26 | 24,700 | — | — | — | — | — |
| 2012-09-07 | $7.53 | $7.63 | $7.47 | $7.49 | 41,200 | — | — | — | — | — |
| 2012-09-06 | $7.28 | $7.50 | $7.21 | $7.50 | 37,400 | — | — | — | — | — |
| 2012-09-05 | $7.19 | $7.30 | $7.10 | $7.23 | 69,200 | — | — | — | — | — |
| 2012-09-04 | $7.08 | $7.23 | $7.05 | $7.22 | 46,400 | — | — | — | — | — |
| 2012-08-31 | $7.10 | $7.10 | $7.00 | $7.10 | 66,400 | — | — | — | — | — |
| 2012-08-30 | $7.33 | $7.33 | $7.09 | $7.09 | 48,600 | — | — | — | — | — |
| 2012-08-29 | $7.44 | $7.45 | $7.30 | $7.34 | 36,200 | — | — | — | — | — |
| 2012-08-28 | $7.60 | $7.60 | $7.40 | $7.45 | 28,800 | — | — | — | — | — |
| 2012-08-27 | $7.74 | $7.74 | $7.55 | $7.60 | 36,300 | — | — | — | — | — |
| 2012-08-24 | $7.76 | $7.80 | $7.67 | $7.74 | 100,600 | — | — | — | — | — |
| 2012-08-23 | $7.68 | $7.89 | $7.66 | $7.80 | 46,800 | — | — | — | — | — |
| 2012-08-22 | $7.52 | $7.84 | $7.25 | $7.73 | 40,500 | — | — | — | — | — |
| 2012-08-21 | $7.63 | $7.69 | $7.50 | $7.50 | 39,300 | — | — | — | — | — |
| 2012-08-20 | $7.57 | $7.66 | $7.37 | $7.63 | 29,000 | — | — | — | — | — |
| 2012-08-17 | $7.23 | $7.60 | $7.14 | $7.60 | 51,100 | — | — | — | — | — |
| 2012-08-16 | $7.19 | $7.25 | $7.15 | $7.25 | 38,000 | — | — | — | $0.05 | — |
| 2012-08-15 | $7.13 | $7.32 | $7.13 | $7.25 | 40,700 | — | — | — | — | — |
| 2012-08-14 | $7.26 | $7.35 | $7.13 | $7.16 | 80,300 | — | — | — | — | — |
| 2012-08-13 | $7.18 | $7.28 | $7.13 | $7.25 | 28,900 | — | — | — | — | — |
| 2012-08-10 | $7.23 | $7.27 | $7.13 | $7.21 | 27,800 | — | — | — | — | — |
| 2012-08-09 | $7.18 | $7.41 | $7.15 | $7.22 | 30,100 | — | — | — | — | — |
| 2012-08-08 | $7.41 | $7.43 | $7.03 | $7.17 | 74,600 | — | — | — | — | — |
| 2012-08-07 | $7.36 | $7.53 | $7.28 | $7.42 | 54,200 | — | — | — | — | — |
| 2012-08-06 | $7.22 | $7.33 | $7.18 | $7.31 | 57,300 | — | — | — | — | — |
| 2012-08-03 | $7.04 | $7.30 | $7.00 | $7.22 | 55,500 | — | — | — | — | — |
| 2012-08-02 | $6.76 | $6.90 | $6.76 | $6.85 | 52,400 | — | — | — | — | — |
| 2012-08-01 | $7.08 | $7.17 | $6.77 | $6.77 | 88,200 | — | — | — | — | — |
| 2012-07-31 | $7.23 | $7.30 | $7.03 | $7.06 | 46,000 | — | — | — | — | — |
| 2012-07-30 | $7.18 | $7.35 | $7.15 | $7.25 | 26,600 | — | — | — | — | — |
| 2012-07-27 | $7.06 | $7.27 | $7.06 | $7.26 | 67,200 | — | — | — | — | — |
| 2012-07-26 | $7.13 | $7.24 | $7.00 | $7.05 | 23,400 | — | — | — | — | — |
| 2012-07-25 | $7.39 | $7.45 | $7.00 | $7.04 | 80,700 | — | — | — | — | — |
| 2012-07-24 | $7.49 | $7.50 | $7.26 | $7.32 | 28,700 | — | — | — | — | — |
| 2012-07-23 | $7.60 | $7.62 | $7.42 | $7.48 | 38,400 | — | — | — | — | — |
| 2012-07-20 | $7.87 | $8.01 | $7.70 | $7.71 | 40,600 | — | — | — | — | — |
| 2012-07-19 | $8.25 | $8.25 | $7.87 | $7.90 | 37,500 | — | — | — | — | — |
| 2012-07-18 | $8.28 | $8.33 | $8.21 | $8.25 | 28,300 | — | — | — | — | — |
| 2012-07-17 | $8.41 | $8.41 | $8.24 | $8.31 | 19,800 | — | — | — | — | — |
| 2012-07-16 | $8.50 | $8.54 | $8.38 | $8.38 | 27,500 | — | — | — | — | — |
| 2012-07-13 | $8.42 | $8.54 | $8.40 | $8.50 | 27,500 | — | — | — | — | — |
| 2012-07-12 | $8.43 | $8.64 | $8.29 | $8.41 | 47,300 | — | — | — | — | — |
| 2012-07-11 | $8.20 | $8.60 | $8.16 | $8.56 | 63,500 | — | — | — | — | — |
| 2012-07-10 | $7.86 | $8.20 | $7.82 | $8.18 | 45,600 | — | — | — | — | — |
| 2012-07-09 | $7.74 | $7.90 | $7.69 | $7.73 | 96,400 | — | — | — | — | — |
| 2012-07-06 | $7.85 | $7.85 | $7.67 | $7.76 | 61,000 | — | — | — | — | — |
| 2012-07-05 | $8.08 | $8.08 | $7.80 | $7.92 | 60,800 | — | — | — | — | — |
| 2012-07-03 | $8.00 | $8.02 | $7.94 | $8.02 | 85,400 | — | — | — | — | — |
| 2012-07-02 | $7.80 | $8.00 | $7.65 | $7.99 | 67,300 | — | — | — | — | — |
| 2012-06-29 | $7.94 | $7.94 | $7.66 | $7.77 | 39,900 | — | — | — | — | — |
| 2012-06-28 | $7.93 | $7.94 | $7.63 | $7.78 | 28,900 | — | — | — | — | — |
| 2012-06-27 | $7.96 | $8.38 | $7.91 | $7.97 | 34,100 | — | — | — | — | — |
| 2012-06-26 | $7.80 | $7.93 | $7.71 | $7.92 | 34,200 | — | — | — | — | — |
| 2012-06-25 | $8.00 | $8.00 | $7.79 | $7.81 | 37,400 | — | — | — | — | — |
| 2012-06-22 | $7.56 | $8.05 | $7.53 | $8.05 | 649,800 | — | — | — | — | — |
| 2012-06-21 | $7.61 | $7.72 | $7.50 | $7.52 | 50,200 | — | — | — | — | — |
| 2012-06-20 | $7.76 | $7.89 | $7.52 | $7.60 | 60,800 | — | — | — | — | — |
| 2012-06-19 | $8.18 | $8.18 | $7.92 | $7.93 | 88,900 | — | — | — | — | — |
| 2012-06-18 | $8.05 | $8.17 | $7.97 | $8.14 | 99,300 | — | — | — | — | — |
| 2012-06-15 | $8.05 | $8.24 | $7.95 | $8.05 | 188,000 | — | — | — | — | — |
| 2012-06-14 | $7.76 | $8.24 | $7.76 | $8.01 | 147,100 | — | — | — | — | — |
| 2012-06-13 | $7.55 | $7.79 | $7.45 | $7.71 | 79,100 | — | — | — | — | — |
| 2012-06-12 | $7.47 | $7.59 | $7.35 | $7.58 | 75,400 | — | — | — | — | — |
| 2012-06-11 | $7.31 | $7.99 | $7.21 | $7.40 | 113,500 | — | — | — | — | — |
| 2012-06-08 | $6.95 | $7.22 | $6.85 | $7.19 | 95,100 | — | — | — | — | — |
| 2012-06-07 | $6.98 | $7.07 | $6.92 | $6.99 | 92,500 | — | — | — | — | — |
| 2012-06-06 | $6.74 | $7.13 | $6.72 | $6.88 | 93,400 | — | — | — | — | — |
| 2012-06-05 | $6.80 | $6.98 | $6.62 | $6.69 | 21,200 | — | — | — | — | — |
| 2012-06-04 | $6.65 | $7.00 | $6.65 | $6.79 | 118,100 | — | — | — | — | — |
| 2012-06-01 | $6.53 | $7.20 | $6.53 | $6.58 | 51,700 | — | — | — | — | — |
| 2012-05-31 | $6.77 | $6.93 | $6.47 | $6.69 | 98,600 | — | — | — | — | — |
| 2012-05-30 | $7.02 | $7.10 | $6.74 | $6.78 | 36,800 | — | — | — | — | — |
| 2012-05-29 | $7.04 | $7.09 | $6.88 | $7.07 | 32,200 | — | — | — | — | — |
| 2012-05-25 | $6.96 | $7.07 | $6.94 | $7.01 | 15,300 | — | — | — | — | — |
| 2012-05-24 | $6.88 | $6.98 | $6.83 | $6.98 | 44,200 | — | — | — | — | — |
| 2012-05-23 | $7.03 | $7.03 | $6.69 | $6.87 | 38,000 | — | — | — | — | — |
| 2012-05-22 | $6.98 | $7.16 | $6.96 | $7.03 | 74,100 | — | — | — | — | — |
| 2012-05-21 | $6.97 | $6.99 | $6.64 | $6.98 | 57,400 | — | — | — | — | — |
| 2012-05-18 | $7.00 | $7.05 | $6.74 | $6.92 | 105,000 | — | — | — | — | — |
| 2012-05-17 | $7.12 | $7.20 | $6.97 | $7.03 | 53,400 | — | — | — | $0.05 | — |
| 2012-05-16 | $7.37 | $7.44 | $7.17 | $7.20 | 56,600 | — | — | — | — | — |
| 2012-05-15 | $7.25 | $7.45 | $7.25 | $7.30 | 73,000 | — | — | — | — | — |
| 2012-05-14 | $7.45 | $7.53 | $7.07 | $7.28 | 51,500 | — | — | — | — | — |
| 2012-05-11 | $7.66 | $7.80 | $7.53 | $7.56 | 47,000 | — | — | — | — | — |
| 2012-05-10 | $7.67 | $8.04 | $7.67 | $7.72 | 57,500 | — | — | — | — | — |
| 2012-05-09 | $7.51 | $7.70 | $7.51 | $7.61 | 24,500 | — | — | — | — | — |
| 2012-05-08 | $7.67 | $7.68 | $7.48 | $7.58 | 52,000 | — | — | — | — | — |
| 2012-05-07 | $7.81 | $7.88 | $7.67 | $7.70 | 96,000 | — | — | — | — | — |
| 2012-05-04 | $7.77 | $7.87 | $7.69 | $7.80 | 60,900 | — | — | — | — | — |
| 2012-05-03 | $8.05 | $8.23 | $7.67 | $7.76 | 85,000 | — | — | — | — | — |
| 2012-05-02 | $8.16 | $8.29 | $7.98 | $8.04 | 79,000 | — | — | — | — | — |
| 2012-05-01 | $8.29 | $8.55 | $8.18 | $8.18 | 108,300 | — | — | — | — | — |
| 2012-04-30 | $8.58 | $8.63 | $8.32 | $8.32 | 97,000 | — | — | — | — | — |
| 2012-04-27 | $8.90 | $8.94 | $8.50 | $8.63 | 47,900 | — | — | — | — | — |
| 2012-04-26 | $8.74 | $8.89 | $8.74 | $8.87 | 31,300 | — | — | — | — | — |
| 2012-04-25 | $8.68 | $8.80 | $8.51 | $8.77 | 22,800 | — | — | — | — | — |
| 2012-04-24 | $8.55 | $8.63 | $8.51 | $8.60 | 43,200 | — | — | — | — | — |
| 2012-04-23 | $8.71 | $8.72 | $8.54 | $8.56 | 42,300 | — | — | — | — | — |
| 2012-04-20 | $9.05 | $9.06 | $8.71 | $8.79 | 46,100 | — | — | — | — | — |
| 2012-04-19 | $8.68 | $9.05 | $8.56 | $8.76 | 39,800 | — | — | — | — | — |
| 2012-04-18 | $8.62 | $8.75 | $8.55 | $8.65 | 29,100 | — | — | — | — | — |
| 2012-04-17 | $8.69 | $8.73 | $8.56 | $8.62 | 41,700 | — | — | — | — | — |
| 2012-04-16 | $8.66 | $8.73 | $8.58 | $8.64 | 33,600 | — | — | — | — | — |
| 2012-04-13 | $9.02 | $9.03 | $8.66 | $8.66 | 35,400 | — | — | — | — | — |
| 2012-04-12 | $8.96 | $9.10 | $8.93 | $9.08 | 38,900 | — | — | — | — | — |
| 2012-04-11 | $9.03 | $9.07 | $8.94 | $8.99 | 43,900 | — | — | — | — | — |
| 2012-04-10 | $8.99 | $9.16 | $8.95 | $8.95 | 39,900 | — | — | — | — | — |
| 2012-04-09 | $9.08 | $9.12 | $8.99 | $9.01 | 33,900 | — | — | — | — | — |
| 2012-04-05 | $9.24 | $9.30 | $9.15 | $9.19 | 25,600 | — | — | — | — | — |
| 2012-04-04 | $9.28 | $9.41 | $9.25 | $9.25 | 31,300 | — | — | — | — | — |
| 2012-04-03 | $9.48 | $9.52 | $9.35 | $9.35 | 36,200 | — | — | — | — | — |
| 2012-04-02 | $9.67 | $9.73 | $9.46 | $9.50 | 54,500 | — | — | — | — | — |
| 2012-03-30 | $9.85 | $9.95 | $9.67 | $9.67 | 48,600 | — | — | — | — | — |
| 2012-03-29 | $9.89 | $9.94 | $9.72 | $9.77 | 37,500 | — | — | — | — | — |
| 2012-03-28 | $9.76 | $10.02 | $9.60 | $9.99 | 34,900 | — | — | — | — | — |
| 2012-03-27 | $9.91 | $9.96 | $9.76 | $9.77 | 54,100 | — | — | — | — | — |
| 2012-03-26 | $9.98 | $10.03 | $9.79 | $9.82 | 75,600 | — | — | — | — | — |
| 2012-03-23 | $10.22 | $10.22 | $9.79 | $9.85 | 77,600 | — | — | — | — | — |
| 2012-03-22 | $10.22 | $10.26 | $9.88 | $10.14 | 11,200 | — | — | — | $0.03 | — |
| 2012-03-21 | $10.37 | $10.49 | $10.30 | $10.33 | 57,200 | — | — | — | — | — |
| 2012-03-20 | $10.19 | $10.50 | $10.07 | $10.30 | 85,600 | — | — | — | — | — |
| 2012-03-19 | $9.87 | $10.20 | $9.80 | $10.19 | 99,700 | — | — | — | — | — |
| 2012-03-16 | $9.30 | $10.11 | $9.19 | $9.85 | 351,400 | — | — | — | — | — |
| 2012-03-15 | $9.13 | $9.18 | $9.08 | $9.13 | 29,300 | — | — | — | — | — |
| 2012-03-14 | $9.33 | $9.33 | $9.00 | $9.10 | 37,400 | — | — | — | — | — |
| 2012-03-13 | $9.37 | $9.42 | $8.91 | $9.39 | 87,400 | — | — | — | — | — |
| 2012-03-12 | $9.38 | $9.42 | $9.18 | $9.30 | 80,800 | — | — | — | — | — |
| 2012-03-09 | $8.79 | $9.33 | $8.69 | $9.32 | 155,800 | — | — | — | — | — |
| 2012-03-08 | $8.99 | $8.99 | $8.74 | $8.84 | 63,700 | — | — | — | — | — |
| 2012-03-07 | $8.75 | $8.97 | $8.71 | $8.95 | 50,300 | — | — | — | — | — |
| 2012-03-06 | $9.11 | $9.11 | $8.37 | $8.74 | 149,900 | — | — | — | — | — |
| 2012-03-05 | $9.28 | $9.34 | $9.10 | $9.14 | 22,400 | — | — | — | — | — |
| 2012-03-02 | $9.41 | $9.52 | $9.30 | $9.31 | 63,900 | — | — | — | — | — |
| 2012-03-01 | $9.58 | $9.60 | $9.22 | $9.41 | 79,000 | — | — | — | — | — |
| 2012-02-29 | $9.74 | $9.77 | $9.52 | $9.59 | 39,200 | — | — | — | — | — |
| 2012-02-28 | $9.87 | $9.87 | $9.70 | $9.74 | 32,000 | — | — | — | — | — |
| 2012-02-27 | $9.68 | $9.95 | $9.68 | $9.91 | 22,400 | — | — | — | — | — |
| 2012-02-24 | $9.35 | $9.84 | $9.33 | $9.75 | 56,400 | — | — | — | — | — |
| 2012-02-23 | $9.90 | $9.90 | $9.55 | $9.66 | 40,100 | — | — | — | — | — |
| 2012-02-22 | $9.97 | $9.97 | $9.79 | $9.90 | 39,900 | — | — | — | — | — |
| 2012-02-21 | $10.04 | $10.18 | $9.99 | $10.06 | 20,100 | — | — | — | — | — |
| 2012-02-17 | $9.55 | $10.08 | $9.55 | $10.00 | 76,800 | — | — | — | — | — |
| 2012-02-16 | $9.66 | $9.74 | $9.47 | $9.55 | 81,800 | — | — | — | — | — |
| 2012-02-15 | $10.04 | $10.07 | $9.58 | $9.61 | 78,300 | — | — | — | — | — |
| 2012-02-14 | $10.36 | $10.36 | $10.00 | $10.03 | 57,400 | — | — | — | — | — |
| 2012-02-13 | $10.41 | $10.45 | $10.33 | $10.37 | 41,000 | — | — | — | — | — |
| 2012-02-10 | $10.62 | $10.72 | $10.33 | $10.34 | 76,100 | — | — | — | — | — |
| 2012-02-09 | $10.57 | $10.80 | $10.55 | $10.72 | 90,900 | — | — | — | — | — |
| 2012-02-08 | $10.52 | $10.58 | $10.43 | $10.54 | 78,300 | — | — | — | — | — |
| 2012-02-07 | $10.97 | $11.00 | $10.44 | $10.49 | 85,400 | — | — | — | — | — |
| 2012-02-06 | $10.73 | $11.18 | $10.70 | $11.01 | 153,200 | — | — | — | — | — |
| 2012-02-03 | $10.74 | $10.79 | $10.57 | $10.74 | 119,700 | — | — | — | — | — |
| 2012-02-02 | $10.66 | $10.80 | $10.61 | $10.67 | 83,300 | — | — | — | — | — |
| 2012-02-01 | $10.50 | $10.70 | $10.39 | $10.68 | 109,300 | — | — | — | — | — |
| 2012-01-31 | $10.38 | $10.51 | $10.23 | $10.46 | 115,000 | — | — | — | — | — |
| 2012-01-30 | $10.25 | $10.34 | $10.00 | $10.26 | 75,000 | — | — | — | — | — |
| 2012-01-27 | $9.79 | $10.50 | $9.79 | $10.34 | 96,700 | — | — | — | — | — |
| 2012-01-26 | $10.48 | $10.66 | $9.66 | $9.84 | 148,500 | — | — | — | — | — |
| 2012-01-25 | $10.36 | $10.79 | $10.36 | $10.45 | 76,300 | — | — | — | — | — |
| 2012-01-24 | $10.25 | $10.46 | $10.21 | $10.40 | 76,100 | — | — | — | — | — |
| 2012-01-23 | $10.45 | $10.54 | $10.08 | $10.30 | 104,900 | — | — | — | — | — |
| 2012-01-20 | $10.44 | $10.48 | $10.36 | $10.40 | 159,600 | — | — | — | — | — |
| 2012-01-19 | $10.39 | $10.65 | $10.24 | $10.39 | 111,900 | — | — | — | — | — |
| 2012-01-18 | $9.79 | $10.45 | $9.79 | $10.32 | 260,400 | — | — | — | — | — |
| 2012-01-17 | $9.49 | $9.79 | $9.38 | $9.77 | 130,400 | — | — | — | — | — |
| 2012-01-13 | $9.30 | $9.49 | $9.30 | $9.40 | 55,000 | — | — | — | — | — |
| 2012-01-12 | $9.38 | $9.66 | $9.26 | $9.39 | 38,300 | — | — | — | — | — |
| 2012-01-11 | $9.11 | $9.88 | $9.11 | $9.30 | 162,500 | — | — | — | — | — |
| 2012-01-10 | $8.47 | $9.19 | $8.44 | $9.15 | 164,200 | — | — | — | — | — |
| 2012-01-09 | $8.05 | $8.44 | $8.05 | $8.39 | 84,900 | — | — | — | — | — |
| 2012-01-06 | $8.04 | $8.08 | $7.91 | $8.00 | 51,600 | — | — | — | — | — |
| 2012-01-05 | $7.96 | $8.07 | $7.93 | $8.01 | 62,400 | — | — | — | — | — |
| 2012-01-04 | $8.06 | $8.09 | $7.99 | $8.00 | 54,000 | — | — | — | — | — |
| 2012-01-03 | $8.02 | $8.19 | $7.87 | $8.04 | 46,200 | — | — | — | — | — |
| 2011-12-30 | $7.75 | $7.96 | $7.74 | $7.93 | 42,000 | — | — | — | — | — |
| 2011-12-29 | $7.75 | $7.85 | $7.72 | $7.79 | 38,600 | — | — | — | — | — |
| 2011-12-28 | $7.82 | $7.82 | $7.59 | $7.70 | 52,400 | — | — | — | — | — |
| 2011-12-27 | $7.77 | $7.82 | $7.73 | $7.79 | 49,400 | — | — | — | — | — |
| 2011-12-23 | $7.78 | $7.94 | $7.50 | $7.81 | 90,600 | — | — | — | — | — |
| 2011-12-22 | $7.93 | $7.95 | $7.72 | $7.79 | 98,600 | — | — | — | — | — |
| 2011-12-21 | $7.88 | $7.88 | $7.68 | $7.86 | 67,200 | — | — | — | — | — |
| 2011-12-20 | $7.33 | $7.91 | $7.33 | $7.91 | 40,400 | — | — | — | $0.05 | — |
| 2011-12-19 | $7.51 | $7.55 | $7.33 | $7.35 | 64,800 | — | — | — | — | — |
| 2011-12-16 | $7.40 | $7.71 | $7.35 | $7.46 | 87,300 | — | — | — | — | — |
| 2011-12-15 | $7.40 | $7.56 | $7.33 | $7.36 | 149,500 | — | — | — | — | — |
| 2011-12-14 | $7.69 | $7.73 | $7.25 | $7.31 | 132,600 | — | — | — | — | — |
| 2011-12-13 | $7.99 | $8.00 | $7.62 | $7.66 | 158,900 | — | — | — | — | — |
| 2011-12-12 | $7.82 | $7.90 | $7.67 | $7.89 | 90,400 | — | — | — | — | — |
| 2011-12-09 | $7.35 | $7.94 | $7.23 | $7.90 | 263,500 | — | — | — | — | — |
| 2011-12-08 | $6.92 | $7.24 | $6.86 | $7.15 | 82,600 | — | — | — | — | — |
| 2011-12-07 | $7.15 | $7.16 | $6.91 | $7.02 | 85,800 | — | — | — | — | — |
| 2011-12-06 | $7.30 | $7.44 | $7.12 | $7.19 | 82,800 | — | — | — | — | — |
| 2011-12-05 | $7.34 | $7.39 | $7.12 | $7.34 | 64,300 | — | — | — | — | — |
| 2011-12-02 | $7.40 | $7.40 | $7.21 | $7.23 | 77,600 | — | — | — | — | — |
| 2011-12-01 | $7.21 | $7.34 | $7.04 | $7.30 | 113,800 | — | — | — | — | — |
| 2011-11-30 | $7.03 | $7.24 | $6.80 | $7.23 | 166,500 | — | — | — | — | — |
| 2011-11-29 | $6.86 | $6.98 | $6.80 | $6.88 | 94,200 | — | — | — | — | — |
| 2011-11-28 | $6.96 | $7.24 | $6.81 | $6.88 | 100,800 | — | — | — | — | — |
| 2011-11-25 | $6.81 | $7.19 | $6.81 | $6.81 | 47,000 | — | — | — | — | — |
| 2011-11-23 | $7.07 | $7.15 | $6.82 | $6.83 | 101,300 | — | — | — | — | — |
| 2011-11-22 | $7.23 | $7.27 | $7.01 | $7.09 | 95,900 | — | — | — | — | — |
| 2011-11-21 | $7.27 | $7.27 | $7.02 | $7.22 | 88,900 | — | — | — | — | — |
| 2011-11-18 | $7.23 | $7.29 | $7.20 | $7.27 | 71,000 | — | — | — | — | — |
| 2011-11-17 | $7.36 | $7.42 | $7.17 | $7.26 | 90,800 | — | — | — | — | — |
| 2011-11-16 | $6.97 | $7.50 | $6.90 | $7.40 | 262,400 | — | — | — | — | — |
| 2011-11-15 | $6.86 | $7.00 | $6.86 | $6.97 | 207,400 | — | — | — | — | — |
| 2011-11-14 | $6.85 | $6.99 | $6.85 | $6.93 | 251,800 | — | — | — | — | — |
| 2011-11-11 | $7.03 | $7.10 | $6.85 | $6.90 | 145,300 | — | — | — | — | — |
| 2011-11-10 | $7.37 | $7.45 | $6.97 | $6.98 | 151,100 | — | — | — | — | — |
| 2011-11-09 | $7.40 | $7.56 | $7.20 | $7.20 | 162,300 | — | — | — | — | — |
| 2011-11-08 | $7.79 | $7.88 | $7.44 | $7.44 | 248,000 | — | — | — | — | — |
| 2011-11-07 | $7.88 | $8.19 | $7.45 | $7.53 | 217,200 | — | — | — | — | — |
| 2011-11-04 | $6.82 | $7.83 | $6.68 | $7.78 | 256,700 | — | — | — | — | — |
| 2011-11-03 | $7.70 | $7.99 | $6.73 | $6.85 | 345,900 | — | — | — | — | — |
| 2011-11-02 | $8.00 | $8.50 | $7.65 | $7.67 | 220,700 | — | — | — | — | — |
| 2011-11-01 | $9.00 | $9.33 | $7.99 | $7.99 | 281,200 | — | — | — | — | — |
| 2011-10-31 | $9.00 | $9.00 | $7.97 | $8.30 | 172,000 | — | — | — | — | — |
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.