Industrial Logistics Properties Trust ILPT
-36.1%vs Day 1Spinoff of Select Income REIT (SIR) · IPO Carve-Out · Spun Dec 28, 2018
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 28, 2018 |
| Days since spinoff | 2831 days · 2828 trading-day window |
| Structure | IPO Carve-Out |
| Parent | Select Income REIT (SIR) |
| Day-1 reaction | |
| Day 1 open | $19.51 |
| Day 1 return (open→close) | -0.4% |
| Day 1 price (close) | $19.43 |
| Day 1 range | $19.40 – $20.75 +7.0% spread |
| Day 1 low held? | Breached after 2 sessions to -91.5% below |
| Price levels | |
| Post-spin low (closing) | $1.69 on May 16, 2023 · 1600 days post-spin |
| Current price (Sep 25, 2026) | $7.37 |
| Returns | |
| Return vs Day 1 (close) | -36.1% |
| — range by day 1 entry theoretical bounds | -40.2% to -36.0% |
| Return vs post-spin low (price) | +336.1% |
| Total return vs low incl. dividends since | +358.6% |
| First-quarter return (≈90d) | +6.7% |
| 1-year return | +21.3% |
| 3-year return | +47.0% |
| 5-year return | -51.2% |
| Annualized return (CAGR) | -5.6% |
| Versus benchmarks | |
| S&P 500 over same window | +251.4% |
| Annualized excess vs S&P | -23.2% |
| Risk & recovery | |
| Max drawdown | -94.0% |
| Days to recover Day 1 | 11 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 66,762,231 |
| Diluted average shares the EPS denominator | 66,224,000 |
| Free float | 56,124,609 84% of shares outstanding |
| Held by institutions | 55% insiders 17.3% |
| Share count trend Jun 2025 → Jun 2026 | +0.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $2.39M |
| Normal volume baseline | 333,750 shares · now 0.89x |
| Day 1 volume | 7.3x normal · first week 5.1x |
| Decay | half in 2 sessions · normal by 13 |
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 | $7.52 | $7.53 | $7.36 | $7.37 | 261,000 | 56,124,609 | 0.39% | $492M | — | — |
| 2026-09-24 | $7.47 | $7.60 | $7.45 | $7.52 | 417,500 | 56,124,609 | 0.63% | $502M | — | — |
| 2026-09-23 | $7.64 | $7.64 | $7.43 | $7.47 | 317,700 | 56,124,609 | 0.48% | $499M | — | — |
| 2026-09-22 | $7.73 | $7.78 | $7.45 | $7.68 | 442,900 | 56,124,609 | 0.66% | $513M | — | — |
| 2026-09-21 | $7.73 | $7.84 | $7.68 | $7.81 | 214,200 | 56,124,609 | 0.32% | $521M | — | — |
| 2026-09-18 | $7.69 | $7.71 | $7.55 | $7.71 | 704,900 | 56,124,609 | 1.06% | $515M | — | — |
| 2026-09-17 | $7.79 | $7.81 | $7.73 | $7.75 | 206,400 | 56,124,609 | 0.31% | $517M | — | — |
| 2026-09-16 | $7.78 | $7.87 | $7.59 | $7.69 | 314,100 | 56,095,908 | 0.47% | $513M | — | — |
| 2026-09-15 | $7.66 | $7.78 | $7.60 | $7.78 | 201,600 | 56,095,908 | 0.30% | $519M | — | — |
| 2026-09-14 | $7.65 | $7.76 | $7.61 | $7.73 | 218,300 | 56,095,908 | 0.33% | $516M | — | — |
| 2026-09-11 | $7.76 | $7.84 | $7.70 | $7.76 | 228,300 | 56,174,668 | 0.34% | $518M | — | — |
| 2026-09-10 | $7.82 | $7.84 | $7.62 | $7.66 | 361,400 | 56,174,668 | 0.54% | $511M | — | — |
| 2026-09-09 | $7.97 | $8.06 | $7.84 | $7.89 | 384,900 | 56,174,668 | 0.58% | $527M | — | — |
| 2026-09-08 | $8.20 | $8.20 | $7.95 | $7.97 | 345,400 | 56,174,668 | 0.52% | $532M | — | — |
| 2026-09-04 | $8.18 | $8.31 | $8.18 | $8.23 | 251,400 | 56,176,671 | 0.38% | $549M | — | — |
| 2026-09-03 | $8.22 | $8.28 | $8.16 | $8.24 | 227,100 | 56,176,671 | 0.34% | $550M | — | — |
| 2026-09-02 | $8.30 | $8.30 | $8.14 | $8.22 | 317,900 | 56,176,671 | 0.48% | $549M | — | — |
| 2026-09-01 | $8.23 | $8.34 | $8.15 | $8.25 | 287,800 | 56,176,671 | 0.43% | $551M | — | — |
| 2026-08-31 | $8.34 | $8.38 | $8.15 | $8.26 | 301,700 | 56,176,671 | 0.45% | $551M | — | — |
| 2026-08-28 | $8.37 | $8.44 | $8.24 | $8.34 | 293,400 | 56,176,671 | 0.44% | $557M | — | — |
| 2026-08-27 | $8.43 | $8.46 | $8.31 | $8.32 | 205,400 | 56,176,671 | 0.31% | $555M | — | — |
| 2026-08-26 | $8.42 | $8.64 | $8.37 | $8.43 | 334,100 | 56,176,671 | 0.50% | $563M | — | — |
| 2026-08-25 | $8.53 | $8.53 | $8.34 | $8.39 | 186,100 | 56,176,671 | 0.28% | $560M | — | — |
| 2026-08-24 | $8.32 | $8.45 | $8.28 | $8.42 | 202,700 | 56,176,671 | 0.30% | $562M | — | — |
| 2026-08-21 | $8.45 | $8.48 | $8.18 | $8.30 | 252,800 | 56,176,671 | 0.38% | $554M | — | — |
| 2026-08-20 | $8.37 | $8.43 | $8.20 | $8.34 | 271,600 | 56,176,671 | 0.41% | $557M | — | — |
| 2026-08-19 | $8.49 | $8.53 | $8.34 | $8.39 | 245,800 | 56,176,671 | 0.37% | $560M | — | — |
| 2026-08-18 | $8.66 | $8.82 | $8.42 | $8.43 | 228,000 | 56,176,671 | 0.34% | $563M | — | — |
| 2026-08-17 | $8.92 | $8.99 | $8.61 | $8.67 | 245,500 | 56,176,671 | 0.37% | $579M | — | — |
| 2026-08-14 | $9.17 | $9.25 | $8.82 | $8.92 | 250,200 | — | 0.37% | $596M | — | — |
| 2026-08-13 | $9.14 | $9.30 | $8.96 | $9.15 | 650,900 | — | 0.97% | $611M | — | — |
| 2026-08-12 | $8.96 | $9.12 | $8.88 | $9.07 | 308,400 | — | 0.46% | $606M | — | — |
| 2026-08-11 | $8.85 | $8.96 | $8.59 | $8.85 | 224,000 | — | 0.34% | $591M | — | — |
| 2026-08-10 | $8.69 | $8.89 | $8.55 | $8.74 | 300,500 | — | 0.45% | $584M | — | — |
| 2026-08-07 | $8.65 | $8.78 | $8.59 | $8.78 | 234,800 | — | 0.35% | $586M | — | — |
| 2026-08-06 | $8.78 | $8.78 | $8.46 | $8.61 | 445,700 | — | 0.67% | $575M | — | — |
| 2026-08-05 | $8.63 | $8.81 | $8.52 | $8.75 | 404,700 | — | 0.61% | $584M | — | — |
| 2026-08-04 | $8.70 | $8.76 | $8.54 | $8.68 | 332,000 | — | 0.50% | $579M | — | — |
| 2026-08-03 | $8.66 | $8.87 | $8.58 | $8.75 | 486,400 | — | 0.73% | $584M | — | — |
| 2026-07-31 | $8.47 | $8.83 | $8.41 | $8.61 | 626,600 | — | 0.94% | $575M | — | — |
| 2026-07-30 | $8.07 | $8.50 | $7.78 | $8.47 | 419,000 | — | 0.63% | $565M | — | — |
| 2026-07-29 | $9.06 | $9.13 | $8.68 | $8.73 | 341,400 | — | 0.51% | $583M | — | — |
| 2026-07-28 | $9.11 | $9.18 | $8.97 | $9.05 | 225,600 | — | 0.34% | $604M | — | — |
| 2026-07-27 | $9.28 | $9.37 | $8.96 | $9.01 | 330,200 | — | 0.49% | $602M | — | — |
| 2026-07-24 | $9.29 | $9.43 | $9.18 | $9.20 | 252,700 | — | 0.38% | $614M | — | — |
| 2026-07-23 | $8.94 | $9.34 | $8.92 | $9.19 | 533,100 | — | 0.80% | $614M | — | — |
| 2026-07-22 | $9.29 | $9.30 | $8.83 | $9.13 | 663,800 | — | 0.99% | $610M | — | — |
| 2026-07-21 | $8.57 | $9.35 | $8.53 | $9.20 | 696,300 | — | 1.04% | $614M | — | — |
| 2026-07-20 | $8.76 | $8.76 | $8.56 | $8.58 | 323,500 | — | 0.48% | $573M | $0.10 | — |
| 2026-07-17 | $8.92 | $9.04 | $8.82 | $8.86 | 481,300 | — | 0.72% | $592M | — | — |
| 2026-07-16 | $8.78 | $9.09 | $8.76 | $8.97 | 739,000 | — | 1.11% | $599M | — | — |
| 2026-07-15 | $8.91 | $9.07 | $8.78 | $8.87 | 298,500 | — | 0.45% | $592M | — | — |
| 2026-07-14 | $8.87 | $8.95 | $8.81 | $8.93 | 409,000 | — | 0.61% | $596M | — | — |
| 2026-07-13 | $8.97 | $9.04 | $8.72 | $8.72 | 445,600 | — | 0.67% | $582M | — | — |
| 2026-07-10 | $8.98 | $9.01 | $8.84 | $9.00 | 233,700 | — | 0.35% | $601M | — | — |
| 2026-07-09 | $8.87 | $9.31 | $8.71 | $8.94 | 553,200 | — | 0.83% | $597M | — | — |
| 2026-07-08 | $8.59 | $8.67 | $8.43 | $8.57 | 520,800 | — | 0.78% | $572M | — | — |
| 2026-07-07 | $8.73 | $8.89 | $8.60 | $8.62 | 376,700 | — | 0.56% | $575M | — | — |
| 2026-07-06 | $8.74 | $8.94 | $8.63 | $8.71 | 373,800 | — | 0.56% | $581M | — | — |
| 2026-07-02 | $9.12 | $9.18 | $8.92 | $8.95 | 342,000 | — | 0.51% | $598M | — | — |
| 2026-07-01 | $8.89 | $9.22 | $8.78 | $9.00 | 546,300 | — | 0.82% | $601M | — | — |
| 2026-06-30 | $9.29 | $9.35 | $8.86 | $8.87 | 500,000 | — | 0.75% | $592M | — | — |
| 2026-06-29 | $9.36 | $9.37 | $9.05 | $9.36 | 611,500 | — | 0.92% | $624M | — | — |
| 2026-06-26 | $8.81 | $9.35 | $8.78 | $9.28 | 2,194,800 | — | 3.29% | $619M | — | — |
| 2026-06-25 | $8.74 | $8.84 | $8.39 | $8.78 | 399,100 | — | 0.60% | $585M | — | — |
| 2026-06-24 | $8.76 | $8.78 | $8.58 | $8.70 | 384,400 | — | 0.58% | $580M | — | — |
| 2026-06-23 | $8.31 | $8.73 | $8.19 | $8.68 | 626,800 | — | 0.94% | $579M | — | — |
| 2026-06-22 | $8.15 | $8.38 | $8.07 | $8.37 | 420,100 | — | 0.63% | $558M | — | — |
| 2026-06-18 | $8.48 | $8.54 | $8.06 | $8.10 | 1,161,500 | — | 1.74% | $540M | — | — |
| 2026-06-17 | $8.62 | $8.69 | $8.19 | $8.32 | 495,000 | — | 0.74% | $555M | — | — |
| 2026-06-16 | $8.94 | $9.14 | $8.64 | $8.65 | 358,200 | — | 0.54% | $577M | — | — |
| 2026-06-15 | $9.09 | $9.14 | $8.87 | $8.91 | 433,400 | — | 0.65% | $594M | — | — |
| 2026-06-12 | $9.10 | $9.17 | $8.92 | $9.00 | 901,200 | — | 1.35% | $600M | — | — |
| 2026-06-11 | $8.74 | $9.02 | $8.62 | $9.01 | 726,300 | — | 1.09% | $601M | — | — |
| 2026-06-10 | $8.82 | $9.00 | $8.63 | $8.66 | 361,600 | — | 0.54% | $577M | — | — |
| 2026-06-09 | $8.62 | $8.85 | $8.61 | $8.79 | 440,500 | — | 0.66% | $586M | — | — |
| 2026-06-08 | $8.73 | $8.75 | $8.47 | $8.52 | 268,200 | — | 0.40% | $568M | — | — |
| 2026-06-05 | $8.75 | $8.81 | $8.59 | $8.61 | 396,700 | — | 0.60% | $574M | — | — |
| 2026-06-04 | $8.73 | $8.85 | $8.63 | $8.84 | 482,400 | — | 0.72% | $589M | — | — |
| 2026-06-03 | $8.89 | $8.97 | $8.67 | $8.69 | 355,100 | — | 0.53% | $579M | — | — |
| 2026-06-02 | $8.70 | $8.91 | $8.65 | $8.89 | 388,200 | — | 0.58% | $593M | — | — |
| 2026-06-01 | $8.97 | $8.97 | $8.58 | $8.74 | 800,400 | — | 1.20% | $583M | — | — |
| 2026-05-29 | $8.89 | $9.15 | $8.70 | $8.97 | 3,690,500 | — | 5.54% | $598M | — | — |
| 2026-05-28 | $8.83 | $9.03 | $8.81 | $8.90 | 679,400 | — | 1.02% | $593M | — | — |
| 2026-05-27 | $8.76 | $8.86 | $8.60 | $8.69 | 456,000 | — | 0.68% | $579M | — | — |
| 2026-05-26 | $8.66 | $8.75 | $8.50 | $8.72 | 397,500 | — | 0.60% | $581M | — | — |
| 2026-05-22 | $8.74 | $8.88 | $8.53 | $8.59 | 438,500 | — | 0.66% | $573M | — | — |
| 2026-05-21 | $8.52 | $8.89 | $8.48 | $8.68 | 493,800 | — | 0.74% | $579M | — | — |
| 2026-05-20 | $8.28 | $8.67 | $8.26 | $8.48 | 659,500 | — | 0.99% | $565M | — | — |
| 2026-05-19 | $8.12 | $8.31 | $7.99 | $8.26 | 325,800 | — | 0.49% | $551M | — | — |
| 2026-05-18 | $7.91 | $8.13 | $7.78 | $8.10 | 403,600 | — | 0.61% | $540M | — | — |
| 2026-05-15 | $7.91 | $7.99 | $7.65 | $7.86 | 375,900 | — | 0.56% | $524M | — | — |
| 2026-05-14 | $7.79 | $7.99 | $7.66 | $7.95 | 415,300 | — | 0.62% | $530M | — | — |
| 2026-05-13 | $7.68 | $7.78 | $7.58 | $7.68 | 326,200 | — | 0.49% | $512M | — | — |
| 2026-05-12 | $7.67 | $7.79 | $7.63 | $7.68 | 246,600 | — | 0.37% | $512M | — | — |
| 2026-05-11 | $8.16 | $8.30 | $7.70 | $7.73 | 315,800 | — | 0.47% | $515M | — | — |
| 2026-05-08 | $7.87 | $8.15 | $7.84 | $8.15 | 370,900 | — | 0.56% | $543M | — | — |
| 2026-05-07 | $7.90 | $8.07 | $7.84 | $7.91 | 304,700 | — | 0.46% | $527M | — | — |
| 2026-05-06 | $7.52 | $7.96 | $7.52 | $7.86 | 390,400 | — | 0.59% | $524M | — | — |
| 2026-05-05 | $7.59 | $7.70 | $7.43 | $7.45 | 324,400 | — | 0.49% | $497M | — | — |
| 2026-05-04 | $7.65 | $7.92 | $7.33 | $7.53 | 515,900 | — | 0.77% | $502M | — | — |
| 2026-05-01 | $7.42 | $7.76 | $7.18 | $7.70 | 454,500 | — | 0.68% | $513M | — | — |
| 2026-04-30 | $7.30 | $8.19 | $7.30 | $7.43 | 602,500 | — | 0.90% | $495M | — | — |
| 2026-04-29 | $7.49 | $7.79 | $7.35 | $7.51 | 536,200 | — | 0.80% | $501M | — | — |
| 2026-04-28 | $7.53 | $7.73 | $7.47 | $7.64 | 464,700 | — | 0.70% | $509M | — | — |
| 2026-04-27 | $7.55 | $7.63 | $7.43 | $7.58 | 469,800 | — | 0.70% | $505M | — | — |
| 2026-04-24 | $7.21 | $7.41 | $7.01 | $7.41 | 347,300 | — | 0.52% | $494M | — | — |
| 2026-04-23 | $7.44 | $7.76 | $7.07 | $7.16 | 460,900 | — | 0.69% | $477M | — | — |
| 2026-04-22 | $6.29 | $7.45 | $6.26 | $7.33 | 1,041,900 | — | 1.56% | $489M | — | — |
| 2026-04-21 | $6.29 | $6.34 | $6.24 | $6.30 | 214,300 | — | 0.32% | $420M | $0.05 | — |
| 2026-04-20 | $6.47 | $6.47 | $6.32 | $6.34 | 352,800 | — | 0.53% | $423M | — | — |
| 2026-04-17 | $6.31 | $6.47 | $6.22 | $6.45 | 434,200 | — | 0.65% | $430M | — | — |
| 2026-04-16 | $5.96 | $6.30 | $5.96 | $6.21 | 404,100 | — | 0.61% | $414M | — | — |
| 2026-04-15 | $5.77 | $6.00 | $5.77 | $5.99 | 240,000 | — | 0.36% | $399M | — | — |
| 2026-04-14 | $5.63 | $5.81 | $5.63 | $5.80 | 248,200 | — | 0.37% | $387M | — | — |
| 2026-04-13 | $5.51 | $5.68 | $5.51 | $5.64 | 235,700 | — | 0.35% | $376M | — | — |
| 2026-04-10 | $5.63 | $5.65 | $5.46 | $5.54 | 252,100 | — | 0.38% | $369M | — | — |
| 2026-04-09 | $5.60 | $5.72 | $5.51 | $5.63 | 234,700 | — | 0.35% | $375M | — | — |
| 2026-04-08 | $5.63 | $5.70 | $5.57 | $5.59 | 237,200 | — | 0.36% | $373M | — | — |
| 2026-04-07 | $5.46 | $5.50 | $5.35 | $5.46 | 217,400 | — | 0.33% | $364M | — | — |
| 2026-04-06 | $5.37 | $5.58 | $5.31 | $5.49 | 249,600 | — | 0.37% | $366M | — | — |
| 2026-04-02 | $5.41 | $5.53 | $5.31 | $5.43 | 287,300 | — | 0.43% | $362M | — | — |
| 2026-04-01 | $5.67 | $5.71 | $5.40 | $5.59 | 459,600 | — | 0.69% | $373M | — | — |
| 2026-03-31 | $5.88 | $5.89 | $5.66 | $5.68 | 671,100 | — | 1.01% | $379M | — | — |
| 2026-03-30 | $5.80 | $5.92 | $5.75 | $5.78 | 272,400 | — | 0.41% | $385M | — | — |
| 2026-03-27 | $5.85 | $5.85 | $5.65 | $5.68 | 235,400 | — | 0.35% | $379M | — | — |
| 2026-03-26 | $5.86 | $5.95 | $5.84 | $5.89 | 146,600 | — | 0.22% | $393M | — | — |
| 2026-03-25 | $5.98 | $6.06 | $5.88 | $5.90 | 196,400 | — | 0.29% | $393M | — | — |
| 2026-03-24 | $5.84 | $5.99 | $5.78 | $5.87 | 172,400 | — | 0.26% | $391M | — | — |
| 2026-03-23 | $5.93 | $6.03 | $5.84 | $5.93 | 184,700 | — | 0.28% | $395M | — | — |
| 2026-03-20 | $6.12 | $6.12 | $5.76 | $5.77 | 542,500 | — | 0.81% | $385M | — | — |
| 2026-03-19 | $6.06 | $6.16 | $6.01 | $6.11 | 416,900 | — | 0.63% | $407M | — | — |
| 2026-03-18 | $6.30 | $6.33 | $6.06 | $6.08 | 201,300 | — | 0.30% | $405M | — | — |
| 2026-03-17 | $6.21 | $6.34 | $6.20 | $6.32 | 294,300 | — | 0.44% | $421M | — | — |
| 2026-03-16 | $6.15 | $6.26 | $6.13 | $6.17 | 220,100 | — | 0.33% | $411M | — | — |
| 2026-03-13 | $6.11 | $6.16 | $6.02 | $6.06 | 189,500 | — | 0.28% | $404M | — | — |
| 2026-03-12 | $6.16 | $6.22 | $6.07 | $6.10 | 179,400 | — | 0.27% | $407M | — | — |
| 2026-03-11 | $6.07 | $6.26 | $6.07 | $6.23 | 297,500 | — | 0.45% | $415M | — | — |
| 2026-03-10 | $6.08 | $6.30 | $6.05 | $6.21 | 214,800 | — | 0.32% | $414M | — | — |
| 2026-03-09 | $6.25 | $6.25 | $5.93 | $6.13 | 253,800 | — | 0.38% | $409M | — | — |
| 2026-03-06 | $6.32 | $6.32 | $6.12 | $6.25 | 233,600 | — | 0.35% | $417M | — | — |
| 2026-03-05 | $6.52 | $6.61 | $6.31 | $6.42 | 271,600 | — | 0.41% | $428M | — | — |
| 2026-03-04 | $6.51 | $6.68 | $6.44 | $6.60 | 441,800 | — | 0.66% | $440M | — | — |
| 2026-03-03 | $6.04 | $6.51 | $5.89 | $6.48 | 459,900 | — | 0.69% | $432M | — | — |
| 2026-03-02 | $5.82 | $6.16 | $5.75 | $6.09 | 279,000 | — | 0.42% | $406M | — | — |
| 2026-02-27 | $5.93 | $5.98 | $5.83 | $5.86 | 193,700 | — | 0.29% | $391M | — | — |
| 2026-02-26 | $5.96 | $6.05 | $5.91 | $6.02 | 176,700 | — | 0.27% | $401M | — | — |
| 2026-02-25 | $5.78 | $6.01 | $5.78 | $5.96 | 209,500 | — | 0.31% | $397M | — | — |
| 2026-02-24 | $5.90 | $5.91 | $5.77 | $5.81 | 119,500 | — | 0.18% | $387M | — | — |
| 2026-02-23 | $5.83 | $5.93 | $5.74 | $5.90 | 197,800 | — | 0.30% | $393M | — | — |
| 2026-02-20 | $5.74 | $5.91 | $5.72 | $5.84 | 253,700 | — | 0.38% | $389M | — | — |
| 2026-02-19 | $5.13 | $6.00 | $5.13 | $5.77 | 495,000 | — | 0.74% | $385M | — | — |
| 2026-02-18 | $5.44 | $5.63 | $5.44 | $5.55 | 227,500 | — | 0.34% | $370M | — | — |
| 2026-02-17 | $5.44 | $5.59 | $5.38 | $5.52 | 152,400 | — | 0.23% | $368M | — | — |
| 2026-02-13 | $5.40 | $5.55 | $5.34 | $5.46 | 249,800 | — | 0.37% | $364M | — | — |
| 2026-02-12 | $5.55 | $5.63 | $5.24 | $5.39 | 304,100 | — | 0.46% | $359M | — | — |
| 2026-02-11 | $5.60 | $5.60 | $5.45 | $5.46 | 201,100 | — | 0.30% | $364M | — | — |
| 2026-02-10 | $5.54 | $5.61 | $5.53 | $5.57 | 125,700 | — | 0.19% | $371M | — | — |
| 2026-02-09 | $5.59 | $5.59 | $5.41 | $5.55 | 170,000 | — | 0.26% | $370M | — | — |
| 2026-02-06 | $5.48 | $5.61 | $5.47 | $5.59 | 375,400 | — | 0.56% | $373M | — | — |
| 2026-02-05 | $5.30 | $5.43 | $5.20 | $5.41 | 358,400 | — | 0.54% | $361M | — | — |
| 2026-02-04 | $5.37 | $5.43 | $5.28 | $5.32 | 276,000 | — | 0.41% | $355M | — | — |
| 2026-02-03 | $5.32 | $5.41 | $5.20 | $5.37 | 324,100 | — | 0.49% | $358M | — | — |
| 2026-02-02 | $5.37 | $5.42 | $5.30 | $5.33 | 218,800 | — | 0.33% | $355M | — | — |
| 2026-01-30 | $5.29 | $5.35 | $5.20 | $5.33 | 293,800 | — | 0.44% | $355M | — | — |
| 2026-01-29 | $5.26 | $5.35 | $5.21 | $5.35 | 226,700 | — | 0.34% | $357M | — | — |
| 2026-01-28 | $5.35 | $5.46 | $5.19 | $5.22 | 257,800 | — | 0.39% | $348M | — | — |
| 2026-01-27 | $5.36 | $5.39 | $5.28 | $5.34 | 258,200 | — | 0.39% | $356M | — | — |
| 2026-01-26 | $5.50 | $5.51 | $5.26 | $5.39 | 519,300 | — | 0.78% | $359M | $0.05 | — |
| 2026-01-23 | $5.73 | $5.73 | $5.58 | $5.59 | 450,500 | — | 0.68% | $373M | — | — |
| 2026-01-22 | $5.99 | $6.01 | $5.71 | $5.76 | 250,800 | — | 0.38% | $384M | — | — |
| 2026-01-21 | $5.77 | $5.97 | $5.75 | $5.95 | 431,700 | — | 0.65% | $397M | — | — |
| 2026-01-20 | $5.83 | $5.84 | $5.61 | $5.67 | 235,100 | — | 0.35% | $378M | — | — |
| 2026-01-16 | $5.96 | $6.03 | $5.90 | $5.96 | 351,400 | — | 0.53% | $397M | — | — |
| 2026-01-15 | $6.01 | $6.15 | $5.99 | $6.03 | 213,400 | — | 0.32% | $402M | — | — |
| 2026-01-14 | $6.00 | $6.09 | $5.93 | $6.00 | 199,100 | — | 0.30% | $400M | — | — |
| 2026-01-13 | $5.89 | $6.09 | $5.89 | $6.00 | 270,900 | — | 0.41% | $400M | — | — |
| 2026-01-12 | $6.28 | $6.37 | $5.81 | $5.89 | 423,000 | — | 0.63% | $393M | — | — |
| 2026-01-09 | $6.07 | $6.45 | $6.03 | $6.28 | 536,300 | — | 0.80% | $419M | — | — |
| 2026-01-08 | $5.72 | $6.13 | $5.70 | $6.02 | 396,900 | — | 0.60% | $401M | — | — |
| 2026-01-07 | $5.95 | $5.97 | $5.64 | $5.75 | 458,200 | — | 0.69% | $383M | — | — |
| 2026-01-06 | $5.60 | $5.99 | $5.57 | $5.93 | 692,300 | — | 1.04% | $395M | — | — |
| 2026-01-05 | $5.51 | $5.58 | $5.47 | $5.57 | 439,800 | — | 0.66% | $371M | — | — |
| 2026-01-02 | $5.57 | $5.58 | $5.47 | $5.53 | 405,300 | — | 0.61% | $369M | — | — |
| 2025-12-31 | $5.55 | $5.57 | $5.45 | $5.54 | 841,900 | — | 1.26% | $369M | — | — |
| 2025-12-30 | $5.52 | $5.55 | $5.47 | $5.53 | 250,900 | — | 0.38% | $369M | — | — |
| 2025-12-29 | $5.45 | $5.53 | $5.41 | $5.50 | 345,000 | — | 0.52% | $367M | — | — |
| 2025-12-26 | $5.39 | $5.53 | $5.30 | $5.51 | 281,000 | — | 0.42% | $367M | — | — |
| 2025-12-24 | $5.36 | $5.49 | $5.35 | $5.47 | 257,700 | — | 0.39% | $365M | — | — |
| 2025-12-23 | $5.41 | $5.48 | $5.36 | $5.46 | 371,400 | — | 0.56% | $364M | — | — |
| 2025-12-22 | $5.64 | $5.64 | $5.43 | $5.43 | 395,300 | — | 0.59% | $362M | — | — |
| 2025-12-19 | $5.76 | $5.76 | $5.43 | $5.44 | 625,700 | — | 0.94% | $363M | — | — |
| 2025-12-18 | $5.49 | $5.77 | $5.47 | $5.77 | 748,000 | — | 1.12% | $385M | — | — |
| 2025-12-17 | $5.54 | $5.59 | $5.44 | $5.49 | 201,100 | — | 0.30% | $366M | — | — |
| 2025-12-16 | $5.67 | $5.73 | $5.53 | $5.54 | 345,100 | — | 0.52% | $369M | — | — |
| 2025-12-15 | $5.67 | $5.78 | $5.64 | $5.67 | 253,900 | — | 0.38% | $378M | — | — |
| 2025-12-12 | $5.55 | $5.67 | $5.54 | $5.66 | 308,900 | — | 0.46% | $377M | — | — |
| 2025-12-11 | $5.58 | $5.70 | $5.55 | $5.57 | 210,900 | — | 0.32% | $371M | — | — |
| 2025-12-10 | $5.69 | $5.69 | $5.53 | $5.57 | 351,100 | — | 0.53% | $371M | — | — |
| 2025-12-09 | $5.74 | $5.84 | $5.66 | $5.66 | 185,000 | — | 0.28% | $377M | — | — |
| 2025-12-08 | $5.82 | $5.86 | $5.70 | $5.73 | 386,900 | — | 0.58% | $382M | — | — |
| 2025-12-05 | $5.77 | $5.91 | $5.76 | $5.81 | 269,300 | — | 0.40% | $387M | — | — |
| 2025-12-04 | $5.81 | $5.84 | $5.73 | $5.76 | 265,200 | — | 0.40% | $384M | — | — |
| 2025-12-03 | $5.62 | $5.89 | $5.55 | $5.82 | 277,600 | — | 0.42% | $388M | — | — |
| 2025-12-02 | $5.61 | $5.62 | $5.51 | $5.56 | 256,400 | — | 0.38% | $371M | — | — |
| 2025-12-01 | $5.53 | $5.68 | $5.46 | $5.59 | 488,500 | — | 0.73% | $373M | — | — |
| 2025-11-28 | $5.50 | $5.56 | $5.47 | $5.54 | 191,600 | — | 0.29% | $369M | — | — |
| 2025-11-26 | $5.47 | $5.59 | $5.43 | $5.52 | 695,000 | — | 1.04% | $368M | — | — |
| 2025-11-25 | $5.40 | $5.48 | $5.32 | $5.48 | 310,700 | — | 0.47% | $365M | — | — |
| 2025-11-24 | $5.26 | $5.39 | $5.25 | $5.39 | 165,700 | — | 0.25% | $359M | — | — |
| 2025-11-21 | $5.03 | $5.31 | $5.03 | $5.28 | 254,400 | — | 0.38% | $352M | — | — |
| 2025-11-20 | $5.34 | $5.37 | $5.01 | $5.05 | 235,100 | — | 0.35% | $337M | — | — |
| 2025-11-19 | $5.38 | $5.41 | $5.18 | $5.22 | 238,100 | — | 0.36% | $348M | — | — |
| 2025-11-18 | $5.34 | $5.40 | $5.20 | $5.40 | 225,100 | — | 0.34% | $360M | — | — |
| 2025-11-17 | $5.69 | $5.69 | $5.25 | $5.34 | 321,600 | — | 0.48% | $356M | — | — |
| 2025-11-14 | $5.53 | $5.65 | $5.46 | $5.65 | 164,500 | — | 0.25% | $377M | — | — |
| 2025-11-13 | $5.61 | $5.71 | $5.49 | $5.53 | 193,200 | — | 0.29% | $369M | — | — |
| 2025-11-12 | $5.55 | $5.64 | $5.55 | $5.63 | 146,300 | — | 0.22% | $375M | — | — |
| 2025-11-11 | $5.60 | $5.60 | $5.50 | $5.54 | 128,100 | — | 0.19% | $369M | — | — |
| 2025-11-10 | $5.52 | $5.62 | $5.49 | $5.56 | 237,800 | — | 0.36% | $371M | — | — |
| 2025-11-07 | $5.37 | $5.53 | $5.31 | $5.52 | 206,600 | — | 0.31% | $368M | — | — |
| 2025-11-06 | $5.42 | $5.50 | $5.37 | $5.40 | 187,400 | — | 0.28% | $360M | — | — |
| 2025-11-05 | $5.28 | $5.52 | $5.27 | $5.42 | 236,600 | — | 0.35% | $361M | — | — |
| 2025-11-04 | $5.36 | $5.38 | $5.21 | $5.27 | 234,000 | — | 0.35% | $351M | — | — |
| 2025-11-03 | $5.24 | $5.41 | $5.24 | $5.36 | 282,000 | — | 0.42% | $357M | — | — |
| 2025-10-31 | $5.22 | $5.30 | $5.16 | $5.28 | 372,400 | — | 0.56% | $352M | — | — |
| 2025-10-30 | $5.25 | $5.37 | $5.21 | $5.26 | 295,400 | — | 0.44% | $351M | — | — |
| 2025-10-29 | $5.62 | $5.62 | $4.92 | $5.26 | 570,400 | — | 0.86% | $351M | — | — |
| 2025-10-28 | $5.83 | $5.90 | $5.76 | $5.80 | 312,500 | — | 0.47% | $387M | — | — |
| 2025-10-27 | $5.98 | $5.99 | $5.84 | $5.87 | 172,500 | — | 0.26% | $391M | $0.05 | — |
| 2025-10-24 | $6.01 | $6.08 | $5.95 | $6.03 | 202,500 | — | 0.30% | $402M | — | — |
| 2025-10-23 | $6.00 | $6.06 | $5.80 | $5.94 | 173,500 | — | 0.26% | $396M | — | — |
| 2025-10-22 | $5.77 | $6.03 | $5.77 | $6.02 | 246,400 | — | 0.37% | $401M | — | — |
| 2025-10-21 | $5.67 | $5.84 | $5.64 | $5.77 | 230,100 | — | 0.35% | $385M | — | — |
| 2025-10-20 | $5.61 | $5.66 | $5.48 | $5.64 | 194,200 | — | 0.29% | $376M | — | — |
| 2025-10-17 | $5.45 | $5.59 | $5.42 | $5.52 | 189,000 | — | 0.28% | $368M | — | — |
| 2025-10-16 | $5.47 | $5.59 | $5.44 | $5.50 | 283,200 | — | 0.42% | $367M | — | — |
| 2025-10-15 | $5.35 | $5.49 | $5.33 | $5.46 | 206,000 | — | 0.31% | $364M | — | — |
| 2025-10-14 | $5.12 | $5.32 | $5.07 | $5.30 | 411,600 | — | 0.62% | $353M | — | — |
| 2025-10-13 | $5.31 | $5.31 | $5.14 | $5.18 | 245,800 | — | 0.37% | $345M | — | — |
| 2025-10-10 | $5.41 | $5.51 | $5.23 | $5.23 | 243,200 | — | 0.36% | $349M | — | — |
| 2025-10-09 | $5.45 | $5.47 | $5.29 | $5.42 | 250,500 | — | 0.38% | $361M | — | — |
| 2025-10-08 | $5.59 | $5.59 | $5.46 | $5.48 | 162,600 | — | 0.24% | $365M | — | — |
| 2025-10-07 | $5.59 | $5.66 | $5.53 | $5.57 | 268,400 | — | 0.40% | $371M | — | — |
| 2025-10-06 | $5.67 | $5.68 | $5.53 | $5.54 | 249,000 | — | 0.37% | $369M | — | — |
| 2025-10-03 | $5.60 | $5.75 | $5.55 | $5.59 | 198,200 | — | 0.30% | $373M | — | — |
| 2025-10-02 | $5.52 | $5.60 | $5.47 | $5.59 | 279,000 | — | 0.42% | $373M | — | — |
| 2025-10-01 | $5.78 | $5.82 | $5.53 | $5.55 | 405,600 | — | 0.61% | $370M | — | — |
| 2025-09-30 | $5.86 | $5.91 | $5.70 | $5.83 | 999,000 | — | 1.50% | $389M | — | — |
| 2025-09-29 | $5.99 | $5.99 | $5.79 | $5.89 | 412,100 | — | 0.62% | $391M | — | — |
| 2025-09-26 | $6.05 | $6.33 | $5.93 | $5.96 | 285,600 | — | 0.43% | $395M | — | — |
| 2025-09-25 | $6.09 | $6.16 | $6.00 | $6.03 | 301,300 | — | 0.45% | $400M | — | — |
| 2025-09-24 | $6.22 | $6.34 | $6.12 | $6.14 | 336,200 | — | 0.51% | $407M | — | — |
| 2025-09-23 | $6.21 | $6.25 | $6.07 | $6.12 | 308,100 | — | 0.46% | $406M | — | — |
| 2025-09-22 | $6.19 | $6.27 | $6.13 | $6.21 | 275,300 | — | 0.42% | $412M | — | — |
| 2025-09-19 | $6.47 | $6.49 | $6.15 | $6.21 | 800,600 | — | 1.21% | $412M | — | — |
| 2025-09-18 | $6.39 | $6.53 | $6.35 | $6.45 | 381,000 | — | 0.57% | $428M | — | — |
| 2025-09-17 | $6.35 | $6.57 | $6.28 | $6.37 | 368,800 | — | 0.56% | $423M | — | — |
| 2025-09-16 | $6.28 | $6.43 | $6.21 | $6.35 | 274,200 | — | 0.41% | $421M | — | — |
| 2025-09-15 | $6.40 | $6.46 | $6.27 | $6.27 | 351,500 | — | 0.53% | $416M | — | — |
| 2025-09-12 | $6.27 | $6.51 | $6.20 | $6.39 | 345,900 | — | 0.52% | $424M | — | — |
| 2025-09-11 | $6.26 | $6.37 | $6.18 | $6.28 | 257,700 | — | 0.39% | $417M | — | — |
| 2025-09-10 | $6.17 | $6.27 | $6.10 | $6.26 | 221,500 | — | 0.33% | $415M | — | — |
| 2025-09-09 | $6.12 | $6.17 | $6.05 | $6.15 | 313,100 | — | 0.47% | $408M | — | — |
| 2025-09-08 | $6.14 | $6.17 | $6.04 | $6.13 | 221,400 | — | 0.33% | $407M | — | — |
| 2025-09-05 | $6.25 | $6.27 | $5.99 | $6.14 | 360,800 | — | 0.54% | $407M | — | — |
| 2025-09-04 | $5.87 | $6.16 | $5.86 | $6.16 | 331,400 | — | 0.50% | $409M | — | — |
| 2025-09-03 | $5.90 | $5.95 | $5.85 | $5.87 | 363,800 | — | 0.55% | $389M | — | — |
| 2025-09-02 | $6.05 | $6.12 | $5.88 | $5.95 | 447,400 | — | 0.67% | $395M | — | — |
| 2025-08-29 | $6.09 | $6.32 | $5.97 | $6.16 | 647,800 | — | 0.98% | $409M | — | — |
| 2025-08-28 | $6.05 | $6.05 | $5.87 | $6.04 | 579,200 | — | 0.87% | $401M | — | — |
| 2025-08-27 | $5.83 | $6.02 | $5.83 | $6.02 | 310,100 | — | 0.47% | $399M | — | — |
| 2025-08-26 | $5.96 | $6.03 | $5.87 | $5.90 | 512,600 | — | 0.77% | $391M | — | — |
| 2025-08-25 | $6.10 | $6.16 | $5.93 | $5.95 | 718,400 | — | 1.08% | $395M | — | — |
| 2025-08-22 | $5.83 | $6.16 | $5.77 | $6.13 | 979,500 | — | 1.48% | $407M | — | — |
| 2025-08-21 | $5.91 | $5.91 | $5.66 | $5.76 | 331,800 | — | 0.50% | $382M | — | — |
| 2025-08-20 | $5.95 | $5.99 | $5.85 | $5.93 | 403,400 | — | 0.61% | $393M | — | — |
| 2025-08-19 | $5.80 | $6.06 | $5.80 | $5.96 | 648,700 | — | 0.98% | $395M | — | — |
| 2025-08-18 | $5.82 | $5.94 | $5.74 | $5.80 | 283,000 | — | 0.43% | $385M | — | — |
| 2025-08-15 | $5.90 | $5.91 | $5.76 | $5.79 | 395,300 | — | 0.60% | $384M | — | — |
| 2025-08-14 | $5.89 | $5.99 | $5.81 | $5.89 | 588,300 | — | 0.89% | $391M | — | — |
| 2025-08-13 | $5.81 | $5.95 | $5.69 | $5.89 | 547,100 | — | 0.82% | $391M | — | — |
| 2025-08-12 | $5.68 | $5.77 | $5.58 | $5.73 | 339,900 | — | 0.51% | $380M | — | — |
| 2025-08-11 | $5.68 | $5.74 | $5.48 | $5.61 | 277,100 | — | 0.42% | $372M | — | — |
| 2025-08-08 | $5.74 | $5.87 | $5.55 | $5.71 | 545,900 | — | 0.82% | $379M | — | — |
| 2025-08-07 | $5.75 | $5.89 | $5.64 | $5.70 | 468,500 | — | 0.71% | $378M | — | — |
| 2025-08-06 | $6.11 | $6.23 | $5.68 | $5.74 | 637,500 | — | 0.96% | $381M | — | — |
| 2025-08-05 | $6.00 | $6.23 | $5.90 | $6.17 | 770,600 | — | 1.16% | $409M | — | — |
| 2025-08-04 | $5.53 | $6.03 | $5.52 | $5.98 | 790,400 | — | 1.19% | $397M | — | — |
| 2025-08-01 | $5.27 | $5.47 | $5.09 | $5.37 | 957,700 | — | 1.44% | $356M | — | — |
| 2025-07-31 | $5.35 | $5.50 | $5.29 | $5.32 | 372,700 | — | 0.56% | $353M | — | — |
| 2025-07-30 | $5.60 | $5.79 | $5.11 | $5.39 | 822,200 | — | 1.24% | $358M | — | — |
| 2025-07-29 | $5.50 | $5.55 | $5.39 | $5.52 | 369,100 | — | 0.56% | $366M | — | — |
| 2025-07-28 | $5.66 | $5.66 | $5.43 | $5.44 | 330,700 | — | 0.50% | $361M | — | — |
| 2025-07-25 | $5.53 | $5.66 | $5.43 | $5.64 | 288,200 | — | 0.43% | $374M | — | — |
| 2025-07-24 | $5.46 | $5.55 | $5.43 | $5.52 | 303,000 | — | 0.46% | $366M | — | — |
| 2025-07-23 | $5.44 | $5.51 | $5.24 | $5.46 | 411,300 | — | 0.62% | $362M | — | — |
| 2025-07-22 | $5.36 | $5.50 | $5.33 | $5.42 | 427,200 | — | 0.64% | $360M | — | — |
| 2025-07-21 | $5.18 | $5.32 | $5.11 | $5.31 | 729,500 | — | 1.10% | $352M | $0.05 | — |
| 2025-07-18 | $5.58 | $5.58 | $5.16 | $5.23 | 554,200 | — | 0.84% | $347M | — | — |
| 2025-07-17 | $5.60 | $5.82 | $5.49 | $5.50 | 509,400 | — | 0.77% | $365M | — | — |
| 2025-07-16 | $5.81 | $5.95 | $5.66 | $5.72 | 546,700 | — | 0.82% | $379M | — | — |
| 2025-07-15 | $5.97 | $6.07 | $5.80 | $5.92 | 750,600 | — | 1.13% | $393M | — | — |
| 2025-07-14 | $5.55 | $6.01 | $5.55 | $5.99 | 1,107,200 | — | 1.67% | $397M | — | — |
| 2025-07-11 | $5.43 | $5.57 | $5.14 | $5.52 | 1,207,800 | — | 1.82% | $366M | — | — |
| 2025-07-10 | $4.87 | $5.41 | $4.78 | $5.39 | 1,291,200 | — | 1.95% | $358M | — | — |
| 2025-07-09 | $4.61 | $4.75 | $4.57 | $4.70 | 550,700 | — | 0.83% | $312M | — | — |
| 2025-07-08 | $4.57 | $4.77 | $4.56 | $4.59 | 680,600 | — | 1.03% | $304M | — | — |
| 2025-07-07 | $4.62 | $4.64 | $4.49 | $4.53 | 422,500 | — | 0.64% | $301M | — | — |
| 2025-07-03 | $4.61 | $4.71 | $4.61 | $4.66 | 174,100 | — | 0.26% | $309M | — | — |
| 2025-07-02 | $4.60 | $4.70 | $4.57 | $4.61 | 417,800 | — | 0.63% | $306M | — | — |
| 2025-07-01 | $4.55 | $4.68 | $4.50 | $4.61 | 318,600 | — | 0.48% | $306M | — | — |
| 2025-06-30 | $4.67 | $4.71 | $4.52 | $4.55 | 398,600 | — | 0.60% | $302M | — | — |
| 2025-06-27 | $4.55 | $4.66 | $4.53 | $4.63 | 1,605,400 | — | — | — | — | — |
| 2025-06-26 | $4.51 | $4.57 | $4.43 | $4.54 | 367,000 | — | — | — | — | — |
| 2025-06-25 | $4.58 | $4.63 | $4.48 | $4.49 | 411,100 | — | — | — | — | — |
| 2025-06-24 | $4.72 | $4.74 | $4.57 | $4.59 | 238,800 | — | — | — | — | — |
| 2025-06-23 | $4.69 | $4.77 | $4.56 | $4.68 | 375,300 | — | — | — | — | — |
| 2025-06-20 | $4.80 | $4.86 | $4.62 | $4.70 | 738,700 | — | — | — | — | — |
| 2025-06-18 | $4.50 | $4.83 | $4.33 | $4.74 | 487,600 | — | — | — | — | — |
| 2025-06-17 | $4.34 | $4.75 | $4.29 | $4.52 | 1,506,100 | — | — | — | — | — |
| 2025-06-16 | $3.53 | $4.45 | $3.50 | $4.37 | 2,107,100 | — | — | — | — | — |
| 2025-06-13 | $3.52 | $3.53 | $3.35 | $3.41 | 498,000 | — | — | — | — | — |
| 2025-06-12 | $3.50 | $3.63 | $3.49 | $3.58 | 290,500 | — | — | — | — | — |
| 2025-06-11 | $3.54 | $3.61 | $3.48 | $3.56 | 356,100 | — | — | — | — | — |
| 2025-06-10 | $3.42 | $3.52 | $3.41 | $3.51 | 180,900 | — | — | — | — | — |
| 2025-06-09 | $3.34 | $3.41 | $3.24 | $3.40 | 178,500 | — | — | — | — | — |
| 2025-06-06 | $3.32 | $3.35 | $3.28 | $3.29 | 129,000 | — | — | — | — | — |
| 2025-06-05 | $3.30 | $3.33 | $3.24 | $3.25 | 164,200 | — | — | — | — | — |
| 2025-06-04 | $3.44 | $3.44 | $3.29 | $3.31 | 232,900 | — | — | — | — | — |
| 2025-06-03 | $3.27 | $3.47 | $3.24 | $3.42 | 214,200 | — | — | — | — | — |
| 2025-06-02 | $3.28 | $3.32 | $3.18 | $3.25 | 284,800 | — | — | — | — | — |
| 2025-05-30 | $3.31 | $3.34 | $3.25 | $3.29 | 212,800 | — | — | — | — | — |
| 2025-05-29 | $3.29 | $3.40 | $3.29 | $3.33 | 229,200 | — | — | — | — | — |
| 2025-05-28 | $3.30 | $3.35 | $3.25 | $3.29 | 238,600 | — | — | — | — | — |
| 2025-05-27 | $3.14 | $3.32 | $3.12 | $3.30 | 301,000 | — | — | — | — | — |
| 2025-05-23 | $3.04 | $3.12 | $3.03 | $3.08 | 259,800 | — | — | — | — | — |
| 2025-05-22 | $3.10 | $3.12 | $3.01 | $3.10 | 498,100 | — | — | — | — | — |
| 2025-05-21 | $3.41 | $3.44 | $3.09 | $3.10 | 300,100 | — | — | — | — | — |
| 2025-05-20 | $3.44 | $3.64 | $3.41 | $3.48 | 949,000 | — | — | — | — | — |
| 2025-05-19 | $3.40 | $3.50 | $3.38 | $3.45 | 604,900 | — | — | — | — | — |
| 2025-05-16 | $3.26 | $3.47 | $3.25 | $3.46 | 700,300 | — | — | — | — | — |
| 2025-05-15 | $3.26 | $3.28 | $3.22 | $3.27 | 147,100 | — | — | — | — | — |
| 2025-05-14 | $3.15 | $3.27 | $3.10 | $3.24 | 361,500 | — | — | — | — | — |
| 2025-05-13 | $3.29 | $3.29 | $3.14 | $3.15 | 257,600 | — | — | — | — | — |
| 2025-05-12 | $3.22 | $3.36 | $3.19 | $3.25 | 334,600 | — | — | — | — | — |
| 2025-05-09 | $3.16 | $3.20 | $3.13 | $3.15 | 178,200 | — | — | — | — | — |
| 2025-05-08 | $2.95 | $3.14 | $2.94 | $3.09 | 400,400 | — | — | — | — | — |
| 2025-05-07 | $2.88 | $2.95 | $2.84 | $2.92 | 335,100 | — | — | — | — | — |
| 2025-05-06 | $2.82 | $2.91 | $2.77 | $2.88 | 193,700 | — | — | — | — | — |
| 2025-05-05 | $3.08 | $3.13 | $2.86 | $2.87 | 343,500 | — | — | — | — | — |
| 2025-05-02 | $2.78 | $3.14 | $2.78 | $3.07 | 591,700 | — | — | — | — | — |
| 2025-05-01 | $2.61 | $2.83 | $2.51 | $2.76 | 380,200 | — | — | — | — | — |
| 2025-04-30 | $2.75 | $2.76 | $2.48 | $2.62 | 473,300 | — | — | — | — | — |
| 2025-04-29 | $2.64 | $2.66 | $2.61 | $2.62 | 124,800 | — | — | — | — | — |
| 2025-04-28 | $2.63 | $2.70 | $2.61 | $2.66 | 223,800 | — | — | — | — | — |
| 2025-04-25 | $2.69 | $2.69 | $2.61 | $2.64 | 115,100 | — | — | — | — | — |
| 2025-04-24 | $2.68 | $2.72 | $2.64 | $2.70 | 164,800 | — | — | — | — | — |
| 2025-04-23 | $2.72 | $2.82 | $2.66 | $2.68 | 320,900 | — | — | — | — | — |
| 2025-04-22 | $2.63 | $2.74 | $2.58 | $2.62 | 313,600 | — | — | — | $0.01 | — |
| 2025-04-21 | $2.56 | $2.62 | $2.47 | $2.60 | 324,500 | — | — | — | — | — |
| 2025-04-17 | $2.62 | $2.68 | $2.59 | $2.61 | 294,800 | — | — | — | — | — |
| 2025-04-16 | $2.57 | $2.65 | $2.50 | $2.63 | 365,100 | — | — | — | — | — |
| 2025-04-15 | $2.66 | $2.71 | $2.53 | $2.57 | 528,200 | — | — | — | — | — |
| 2025-04-14 | $2.58 | $2.69 | $2.54 | $2.68 | 293,100 | — | — | — | — | — |
| 2025-04-11 | $2.71 | $2.71 | $2.45 | $2.51 | 453,200 | — | — | — | — | — |
| 2025-04-10 | $2.89 | $2.89 | $2.66 | $2.73 | 956,300 | — | — | — | — | — |
| 2025-04-09 | $2.82 | $2.99 | $2.63 | $2.98 | 1,174,400 | — | — | — | — | — |
| 2025-04-08 | $3.03 | $3.03 | $2.78 | $2.80 | 525,000 | — | — | — | — | — |
| 2025-04-07 | $3.05 | $3.16 | $2.82 | $2.94 | 1,027,700 | — | — | — | — | — |
| 2025-04-04 | $3.12 | $3.24 | $2.96 | $3.16 | 534,700 | — | — | — | — | — |
| 2025-04-03 | $3.37 | $3.39 | $3.17 | $3.20 | 345,700 | — | — | — | — | — |
| 2025-04-02 | $3.48 | $3.50 | $3.38 | $3.46 | 281,500 | — | — | — | — | — |
| 2025-04-01 | $3.46 | $3.58 | $3.39 | $3.51 | 617,200 | — | — | — | — | — |
| 2025-03-31 | $3.44 | $3.52 | $3.42 | $3.44 | 288,600 | — | — | — | — | — |
| 2025-03-28 | $3.57 | $3.57 | $3.46 | $3.49 | 147,400 | — | — | — | — | — |
| 2025-03-27 | $3.55 | $3.61 | $3.49 | $3.55 | 128,500 | — | — | — | — | — |
| 2025-03-26 | $3.47 | $3.59 | $3.46 | $3.55 | 248,900 | — | — | — | — | — |
| 2025-03-25 | $3.64 | $3.64 | $3.45 | $3.49 | 225,000 | — | — | — | — | — |
| 2025-03-24 | $3.48 | $3.65 | $3.42 | $3.64 | 276,900 | — | — | — | — | — |
| 2025-03-21 | $3.48 | $3.50 | $3.33 | $3.44 | 1,496,500 | — | — | — | — | — |
| 2025-03-20 | $3.55 | $3.61 | $3.50 | $3.52 | 152,700 | — | — | — | — | — |
| 2025-03-19 | $3.45 | $3.60 | $3.44 | $3.59 | 364,800 | — | — | — | — | — |
| 2025-03-18 | $3.59 | $3.64 | $3.40 | $3.42 | 423,300 | — | — | — | — | — |
| 2025-03-17 | $3.50 | $3.61 | $3.50 | $3.59 | 221,700 | — | — | — | — | — |
| 2025-03-14 | $3.41 | $3.50 | $3.35 | $3.49 | 181,300 | — | — | — | — | — |
| 2025-03-13 | $3.47 | $3.47 | $3.39 | $3.39 | 254,800 | — | — | — | — | — |
| 2025-03-12 | $3.44 | $3.50 | $3.24 | $3.47 | 539,000 | — | — | — | — | — |
| 2025-03-11 | $3.62 | $3.62 | $3.35 | $3.44 | 443,500 | — | — | — | — | — |
| 2025-03-10 | $3.77 | $3.90 | $3.58 | $3.59 | 228,300 | — | — | — | — | — |
| 2025-03-07 | $3.94 | $3.95 | $3.77 | $3.80 | 234,200 | — | — | — | — | — |
| 2025-03-06 | $3.86 | $3.96 | $3.78 | $3.92 | 153,600 | — | — | — | — | — |
| 2025-03-05 | $3.93 | $3.96 | $3.82 | $3.89 | 373,800 | — | — | — | — | — |
| 2025-03-04 | $3.89 | $3.98 | $3.85 | $3.94 | 230,800 | — | — | — | — | — |
| 2025-03-03 | $3.94 | $4.05 | $3.89 | $3.93 | 337,500 | — | — | — | — | — |
| 2025-02-28 | $3.91 | $3.95 | $3.88 | $3.94 | 226,100 | — | — | — | — | — |
| 2025-02-27 | $3.86 | $3.95 | $3.85 | $3.89 | 124,800 | — | — | — | — | — |
| 2025-02-26 | $3.85 | $3.89 | $3.75 | $3.87 | 308,000 | — | — | — | — | — |
| 2025-02-25 | $3.90 | $3.99 | $3.87 | $3.87 | 288,000 | — | — | — | — | — |
| 2025-02-24 | $3.83 | $3.89 | $3.77 | $3.87 | 273,300 | — | — | — | — | — |
| 2025-02-21 | $4.02 | $4.04 | $3.78 | $3.81 | 334,800 | — | — | — | — | — |
| 2025-02-20 | $3.88 | $4.03 | $3.82 | $3.97 | 152,000 | — | — | — | — | — |
| 2025-02-19 | $3.96 | $4.08 | $3.85 | $3.87 | 227,100 | — | — | — | — | — |
| 2025-02-18 | $4.02 | $4.02 | $3.95 | $3.97 | 137,000 | — | — | — | — | — |
| 2025-02-14 | $4.03 | $4.12 | $4.01 | $4.01 | 102,600 | — | — | — | — | — |
| 2025-02-13 | $4.00 | $4.08 | $3.97 | $4.05 | 158,200 | — | — | — | — | — |
| 2025-02-12 | $3.96 | $4.02 | $3.91 | $3.98 | 147,900 | — | — | — | — | — |
| 2025-02-11 | $3.86 | $4.08 | $3.84 | $4.04 | 165,600 | — | — | — | — | — |
| 2025-02-10 | $3.92 | $3.95 | $3.88 | $3.91 | 112,500 | — | — | — | — | — |
| 2025-02-07 | $3.89 | $3.93 | $3.85 | $3.92 | 158,600 | — | — | — | — | — |
| 2025-02-06 | $3.95 | $3.96 | $3.86 | $3.90 | 85,700 | — | — | — | — | — |
| 2025-02-05 | $3.88 | $3.95 | $3.87 | $3.93 | 124,300 | — | — | — | — | — |
| 2025-02-04 | $3.81 | $3.88 | $3.73 | $3.86 | 171,100 | — | — | — | — | — |
| 2025-02-03 | $3.90 | $3.91 | $3.71 | $3.83 | 1,493,600 | — | — | — | — | — |
| 2025-01-31 | $4.03 | $4.03 | $3.92 | $3.97 | 237,900 | — | — | — | — | — |
| 2025-01-30 | $3.96 | $4.11 | $3.96 | $4.03 | 206,000 | — | — | — | — | — |
| 2025-01-29 | $3.95 | $4.01 | $3.92 | $3.97 | 231,000 | — | — | — | — | — |
| 2025-01-28 | $3.89 | $3.97 | $3.85 | $3.95 | 175,200 | — | — | — | — | — |
| 2025-01-27 | $3.85 | $4.00 | $3.85 | $3.92 | 192,600 | — | — | — | $0.01 | — |
| 2025-01-24 | $3.68 | $3.89 | $3.66 | $3.88 | 274,900 | — | — | — | — | — |
| 2025-01-23 | $3.65 | $3.73 | $3.59 | $3.72 | 167,800 | — | — | — | — | — |
| 2025-01-22 | $3.70 | $3.70 | $3.64 | $3.66 | 128,600 | — | — | — | — | — |
| 2025-01-21 | $3.60 | $3.73 | $3.58 | $3.73 | 460,400 | — | — | — | — | — |
| 2025-01-17 | $3.64 | $3.67 | $3.56 | $3.58 | 125,900 | — | — | — | — | — |
| 2025-01-16 | $3.58 | $3.61 | $3.52 | $3.58 | 88,000 | — | — | — | — | — |
| 2025-01-15 | $3.68 | $3.75 | $3.50 | $3.58 | 197,300 | — | — | — | — | — |
| 2025-01-14 | $3.55 | $3.62 | $3.53 | $3.58 | 158,000 | — | — | — | — | — |
| 2025-01-13 | $3.47 | $3.55 | $3.40 | $3.54 | 228,600 | — | — | — | — | — |
| 2025-01-10 | $3.45 | $3.55 | $3.35 | $3.52 | 768,500 | — | — | — | — | — |
| 2025-01-08 | $3.50 | $3.53 | $3.42 | $3.50 | 348,700 | — | — | — | — | — |
| 2025-01-07 | $3.51 | $3.58 | $3.46 | $3.52 | 348,700 | — | — | — | — | — |
| 2025-01-06 | $3.63 | $3.70 | $3.53 | $3.54 | 267,200 | — | — | — | — | — |
| 2025-01-03 | $3.65 | $3.71 | $3.58 | $3.68 | 227,000 | — | — | — | — | — |
| 2025-01-02 | $3.65 | $3.73 | $3.60 | $3.62 | 208,500 | — | — | — | — | — |
| 2024-12-31 | $3.59 | $3.68 | $3.52 | $3.65 | 315,700 | — | — | — | — | — |
| 2024-12-30 | $3.56 | $3.58 | $3.46 | $3.58 | 247,300 | — | — | — | — | — |
| 2024-12-27 | $3.56 | $3.67 | $3.54 | $3.60 | 363,200 | — | — | — | — | — |
| 2024-12-26 | $3.44 | $3.62 | $3.38 | $3.60 | 551,800 | — | — | — | — | — |
| 2024-12-24 | $3.46 | $3.47 | $3.38 | $3.44 | 155,400 | — | — | — | — | — |
| 2024-12-23 | $3.25 | $3.49 | $3.21 | $3.48 | 736,000 | — | — | — | — | — |
| 2024-12-20 | $3.21 | $3.42 | $3.19 | $3.25 | 1,323,700 | — | — | — | — | — |
| 2024-12-19 | $3.43 | $3.46 | $3.24 | $3.25 | 459,300 | — | — | — | — | — |
| 2024-12-18 | $3.66 | $3.67 | $3.35 | $3.40 | 549,300 | — | — | — | — | — |
| 2024-12-17 | $3.62 | $3.69 | $3.62 | $3.66 | 266,000 | — | — | — | — | — |
| 2024-12-16 | $3.75 | $3.78 | $3.60 | $3.60 | 187,000 | — | — | — | — | — |
| 2024-12-13 | $3.66 | $3.75 | $3.60 | $3.74 | 276,700 | — | — | — | — | — |
| 2024-12-12 | $3.60 | $3.65 | $3.59 | $3.64 | 642,200 | — | — | — | — | — |
| 2024-12-11 | $3.73 | $3.77 | $3.56 | $3.62 | 601,000 | — | — | — | — | — |
| 2024-12-10 | $3.64 | $3.74 | $3.53 | $3.70 | 289,300 | — | — | — | — | — |
| 2024-12-09 | $3.55 | $3.66 | $3.54 | $3.61 | 158,400 | — | — | — | — | — |
| 2024-12-06 | $3.60 | $3.60 | $3.48 | $3.55 | 253,500 | — | — | — | — | — |
| 2024-12-05 | $3.67 | $3.67 | $3.54 | $3.55 | 233,000 | — | — | — | — | — |
| 2024-12-04 | $3.71 | $3.72 | $3.65 | $3.68 | 198,200 | — | — | — | — | — |
| 2024-12-03 | $3.78 | $3.79 | $3.66 | $3.69 | 181,900 | — | — | — | — | — |
| 2024-12-02 | $3.73 | $3.83 | $3.67 | $3.78 | 314,700 | — | — | — | — | — |
| 2024-11-29 | $3.86 | $3.88 | $3.78 | $3.87 | 191,700 | — | — | — | — | — |
| 2024-11-27 | $3.79 | $3.88 | $3.79 | $3.86 | 239,100 | — | — | — | — | — |
| 2024-11-26 | $3.81 | $3.81 | $3.71 | $3.77 | 242,100 | — | — | — | — | — |
| 2024-11-25 | $3.74 | $3.87 | $3.74 | $3.81 | 227,200 | — | — | — | — | — |
| 2024-11-22 | $3.69 | $3.73 | $3.65 | $3.70 | 191,500 | — | — | — | — | — |
| 2024-11-21 | $3.66 | $3.68 | $3.57 | $3.66 | 275,600 | — | — | — | — | — |
| 2024-11-20 | $3.82 | $3.84 | $3.63 | $3.66 | 209,300 | — | — | — | — | — |
| 2024-11-19 | $3.73 | $3.83 | $3.67 | $3.83 | 394,800 | — | — | — | — | — |
| 2024-11-18 | $3.62 | $3.72 | $3.62 | $3.71 | 314,100 | — | — | — | — | — |
| 2024-11-15 | $3.63 | $3.63 | $3.54 | $3.62 | 326,700 | — | — | — | — | — |
| 2024-11-14 | $3.64 | $3.69 | $3.59 | $3.60 | 386,300 | — | — | — | — | — |
| 2024-11-13 | $3.63 | $3.76 | $3.62 | $3.64 | 332,500 | — | — | — | — | — |
| 2024-11-12 | $3.68 | $3.68 | $3.52 | $3.58 | 462,500 | — | — | — | — | — |
| 2024-11-11 | $3.80 | $3.93 | $3.67 | $3.68 | 364,900 | — | — | — | — | — |
| 2024-11-08 | $3.74 | $3.81 | $3.70 | $3.74 | 386,600 | — | — | — | — | — |
| 2024-11-07 | $3.76 | $3.91 | $3.72 | $3.72 | 572,200 | — | — | — | — | — |
| 2024-11-06 | $3.73 | $3.89 | $3.62 | $3.73 | 700,600 | — | — | — | — | — |
| 2024-11-05 | $3.58 | $3.66 | $3.52 | $3.64 | 877,900 | — | — | — | — | — |
| 2024-11-04 | $3.43 | $3.59 | $3.36 | $3.58 | 576,900 | — | — | — | — | — |
| 2024-11-01 | $3.56 | $3.59 | $3.15 | $3.43 | 1,013,200 | — | — | — | — | — |
| 2024-10-31 | $3.66 | $3.70 | $3.48 | $3.54 | 330,500 | — | — | — | — | — |
| 2024-10-30 | $3.81 | $3.87 | $3.48 | $3.65 | 700,300 | — | — | — | — | — |
| 2024-10-29 | $3.95 | $3.95 | $3.85 | $3.93 | 274,100 | — | — | — | — | — |
| 2024-10-28 | $3.89 | $4.01 | $3.89 | $3.95 | 302,000 | — | — | — | $0.01 | — |
| 2024-10-25 | $4.13 | $4.13 | $3.89 | $3.89 | 326,000 | — | — | — | — | — |
| 2024-10-24 | $4.06 | $4.10 | $4.02 | $4.07 | 233,400 | — | — | — | — | — |
| 2024-10-23 | $4.04 | $4.10 | $4.01 | $4.06 | 274,500 | — | — | — | — | — |
| 2024-10-22 | $4.12 | $4.21 | $4.07 | $4.07 | 275,200 | — | — | — | — | — |
| 2024-10-21 | $4.25 | $4.32 | $4.06 | $4.11 | 509,000 | — | — | — | — | — |
| 2024-10-18 | $4.30 | $4.41 | $4.20 | $4.29 | 368,500 | — | — | — | — | — |
| 2024-10-17 | $4.55 | $4.55 | $4.28 | $4.30 | 237,700 | — | — | — | — | — |
| 2024-10-16 | $4.50 | $4.59 | $4.49 | $4.54 | 292,400 | — | — | — | — | — |
| 2024-10-15 | $4.42 | $4.57 | $4.42 | $4.47 | 179,900 | — | — | — | — | — |
| 2024-10-14 | $4.38 | $4.43 | $4.30 | $4.40 | 233,900 | — | — | — | — | — |
| 2024-10-11 | $4.40 | $4.49 | $4.37 | $4.38 | 277,700 | — | — | — | — | — |
| 2024-10-10 | $4.29 | $4.45 | $4.29 | $4.37 | 212,100 | — | — | — | — | — |
| 2024-10-09 | $4.51 | $4.51 | $4.39 | $4.41 | 315,800 | — | — | — | — | — |
| 2024-10-08 | $4.59 | $4.59 | $4.44 | $4.48 | 190,500 | — | — | — | — | — |
| 2024-10-07 | $4.61 | $4.62 | $4.43 | $4.57 | 297,800 | — | — | — | — | — |
| 2024-10-04 | $4.70 | $4.71 | $4.55 | $4.61 | 266,600 | — | — | — | — | — |
| 2024-10-03 | $4.64 | $4.65 | $4.52 | $4.59 | 238,400 | — | — | — | — | — |
| 2024-10-02 | $4.62 | $4.68 | $4.55 | $4.64 | 271,600 | — | — | — | — | — |
| 2024-10-01 | $4.77 | $4.77 | $4.62 | $4.64 | 342,100 | — | — | — | — | — |
| 2024-09-30 | $4.78 | $4.90 | $4.74 | $4.76 | 422,600 | — | — | — | — | — |
| 2024-09-27 | $4.95 | $4.96 | $4.75 | $4.78 | 382,900 | — | — | — | — | — |
| 2024-09-26 | $4.89 | $4.97 | $4.86 | $4.86 | 378,600 | — | — | — | — | — |
| 2024-09-25 | $4.91 | $4.94 | $4.82 | $4.85 | 222,900 | — | — | — | — | — |
| 2024-09-24 | $4.90 | $5.03 | $4.86 | $4.93 | 287,900 | — | — | — | — | — |
| 2024-09-23 | $4.92 | $5.06 | $4.86 | $4.90 | 315,600 | — | — | — | — | — |
| 2024-09-20 | $5.06 | $5.08 | $4.83 | $4.93 | 1,851,000 | — | — | — | — | — |
| 2024-09-19 | $5.20 | $5.20 | $5.05 | $5.13 | 338,500 | — | — | — | — | — |
| 2024-09-18 | $5.04 | $5.16 | $4.99 | $5.06 | 264,400 | — | — | — | — | — |
| 2024-09-17 | $5.14 | $5.18 | $5.07 | $5.07 | 287,700 | — | — | — | — | — |
| 2024-09-16 | $5.14 | $5.18 | $5.03 | $5.08 | 267,300 | — | — | — | — | — |
| 2024-09-13 | $4.92 | $5.17 | $4.89 | $5.12 | 555,900 | — | — | — | — | — |
| 2024-09-12 | $4.90 | $4.94 | $4.77 | $4.82 | 182,500 | — | — | — | — | — |
| 2024-09-11 | $4.88 | $4.89 | $4.74 | $4.84 | 339,000 | — | — | — | — | — |
| 2024-09-10 | $4.74 | $4.97 | $4.72 | $4.95 | 296,900 | — | — | — | — | — |
| 2024-09-09 | $4.76 | $4.88 | $4.61 | $4.73 | 222,200 | — | — | — | — | — |
| 2024-09-06 | $4.90 | $4.93 | $4.68 | $4.76 | 240,300 | — | — | — | — | — |
| 2024-09-05 | $4.77 | $4.99 | $4.72 | $4.91 | 509,400 | — | — | — | — | — |
| 2024-09-04 | $4.80 | $4.90 | $4.72 | $4.75 | 329,500 | — | — | — | — | — |
| 2024-09-03 | $4.94 | $4.99 | $4.78 | $4.81 | 384,000 | — | — | — | — | — |
| 2024-08-30 | $4.95 | $4.96 | $4.83 | $4.95 | 388,000 | — | — | — | — | — |
| 2024-08-29 | $5.10 | $5.10 | $4.89 | $4.92 | 327,200 | — | — | — | — | — |
| 2024-08-28 | $5.14 | $5.18 | $5.05 | $5.07 | 252,500 | — | — | — | — | — |
| 2024-08-27 | $5.11 | $5.14 | $5.04 | $5.12 | 244,600 | — | — | — | — | — |
| 2024-08-26 | $5.24 | $5.25 | $5.03 | $5.16 | 380,300 | — | — | — | — | — |
| 2024-08-23 | $4.84 | $5.09 | $4.76 | $5.05 | 483,500 | — | — | — | — | — |
| 2024-08-22 | $4.80 | $4.84 | $4.74 | $4.79 | 183,400 | — | — | — | — | — |
| 2024-08-21 | $4.82 | $4.93 | $4.75 | $4.80 | 308,100 | — | — | — | — | — |
| 2024-08-20 | $4.77 | $4.91 | $4.76 | $4.84 | 293,200 | — | — | — | — | — |
| 2024-08-19 | $4.73 | $5.01 | $4.73 | $4.77 | 430,600 | — | — | — | — | — |
| 2024-08-16 | $4.66 | $4.77 | $4.66 | $4.73 | 202,000 | — | — | — | — | — |
| 2024-08-15 | $4.86 | $4.86 | $4.68 | $4.69 | 349,100 | — | — | — | — | — |
| 2024-08-14 | $4.87 | $4.92 | $4.70 | $4.72 | 393,200 | — | — | — | — | — |
| 2024-08-13 | $4.74 | $4.94 | $4.68 | $4.87 | 334,400 | — | — | — | — | — |
| 2024-08-12 | $4.76 | $4.85 | $4.62 | $4.71 | 564,100 | — | — | — | — | — |
| 2024-08-09 | $4.81 | $4.82 | $4.66 | $4.76 | 248,500 | — | — | — | — | — |
| 2024-08-08 | $4.82 | $4.86 | $4.68 | $4.82 | 332,700 | — | — | — | — | — |
| 2024-08-07 | $4.87 | $4.95 | $4.72 | $4.79 | 373,100 | — | — | — | — | — |
| 2024-08-06 | $4.63 | $4.92 | $4.60 | $4.78 | 379,400 | — | — | — | — | — |
| 2024-08-05 | $4.89 | $5.08 | $4.63 | $4.64 | 781,500 | — | — | — | — | — |
| 2024-08-02 | $4.57 | $4.99 | $4.55 | $4.95 | 637,100 | — | — | — | — | — |
| 2024-08-01 | $5.10 | $5.23 | $4.83 | $4.87 | 566,600 | — | — | — | — | — |
| 2024-07-31 | $5.19 | $5.45 | $4.83 | $5.14 | 781,400 | — | — | — | — | — |
| 2024-07-30 | $5.08 | $5.21 | $5.02 | $5.15 | 427,700 | — | — | — | — | — |
| 2024-07-29 | $5.16 | $5.18 | $4.89 | $5.02 | 554,800 | — | — | — | — | — |
| 2024-07-26 | $5.12 | $5.24 | $5.03 | $5.14 | 556,400 | — | — | — | — | — |
| 2024-07-25 | $5.09 | $5.30 | $4.99 | $5.06 | 737,800 | — | — | — | — | — |
| 2024-07-24 | $5.07 | $5.18 | $4.95 | $5.05 | 924,100 | — | — | — | — | — |
| 2024-07-23 | $4.87 | $5.11 | $4.75 | $5.09 | 1,248,400 | — | — | — | — | — |
| 2024-07-22 | $4.74 | $5.07 | $4.44 | $4.91 | 702,600 | — | — | — | $0.01 | — |
| 2024-07-19 | $4.69 | $4.82 | $4.58 | $4.73 | 454,800 | — | — | — | — | — |
| 2024-07-18 | $4.66 | $4.95 | $4.62 | $4.68 | 733,000 | — | — | — | — | — |
| 2024-07-17 | $4.52 | $4.86 | $4.51 | $4.68 | 1,147,600 | — | — | — | — | — |
| 2024-07-16 | $4.28 | $4.59 | $4.26 | $4.55 | 1,192,000 | — | — | — | — | — |
| 2024-07-15 | $4.04 | $4.24 | $4.01 | $4.23 | 634,400 | — | — | — | — | — |
| 2024-07-12 | $4.08 | $4.14 | $3.99 | $4.02 | 460,400 | — | — | — | — | — |
| 2024-07-11 | $3.58 | $4.20 | $3.57 | $4.07 | 969,200 | — | — | — | — | — |
| 2024-07-10 | $3.53 | $3.53 | $3.41 | $3.45 | 412,600 | — | — | — | — | — |
| 2024-07-09 | $3.51 | $3.62 | $3.48 | $3.49 | 669,000 | — | — | — | — | — |
| 2024-07-08 | $3.43 | $3.54 | $3.42 | $3.52 | 635,500 | — | — | — | — | — |
| 2024-07-05 | $3.48 | $3.48 | $3.36 | $3.45 | 761,300 | — | — | — | — | — |
| 2024-07-03 | $3.70 | $3.70 | $3.48 | $3.49 | 540,200 | — | — | — | — | — |
| 2024-07-02 | $3.55 | $3.69 | $3.50 | $3.69 | 503,500 | — | — | — | — | — |
| 2024-07-01 | $3.67 | $3.75 | $3.47 | $3.55 | 718,200 | — | — | — | — | — |
| 2024-06-28 | $3.61 | $3.73 | $3.58 | $3.68 | 9,209,400 | — | — | — | — | — |
| 2024-06-27 | $3.63 | $3.75 | $3.47 | $3.56 | 765,400 | — | — | — | — | — |
| 2024-06-26 | $3.47 | $3.65 | $3.45 | $3.61 | 976,800 | — | — | — | — | — |
| 2024-06-25 | $3.53 | $3.56 | $3.47 | $3.51 | 898,600 | — | — | — | — | — |
| 2024-06-24 | $3.46 | $3.60 | $3.44 | $3.58 | 477,400 | — | — | — | — | — |
| 2024-06-21 | $3.58 | $3.63 | $3.43 | $3.43 | 1,746,200 | — | — | — | — | — |
| 2024-06-20 | $3.60 | $3.63 | $3.50 | $3.55 | 400,000 | — | — | — | — | — |
| 2024-06-18 | $3.65 | $3.70 | $3.56 | $3.60 | 446,700 | — | — | — | — | — |
| 2024-06-17 | $3.73 | $3.77 | $3.57 | $3.67 | 437,900 | — | — | — | — | — |
| 2024-06-14 | $3.87 | $3.96 | $3.77 | $3.77 | 600,100 | — | — | — | — | — |
| 2024-06-13 | $3.85 | $3.97 | $3.85 | $3.91 | 447,100 | — | — | — | — | — |
| 2024-06-12 | $3.88 | $3.95 | $3.81 | $3.85 | 382,100 | — | — | — | — | — |
| 2024-06-11 | $3.77 | $3.79 | $3.70 | $3.74 | 408,000 | — | — | — | — | — |
| 2024-06-10 | $3.86 | $3.87 | $3.70 | $3.82 | 263,600 | — | — | — | — | — |
| 2024-06-07 | $3.91 | $3.97 | $3.87 | $3.89 | 312,500 | — | — | — | — | — |
| 2024-06-06 | $3.96 | $4.03 | $3.89 | $3.96 | 334,500 | — | — | — | — | — |
| 2024-06-05 | $3.96 | $4.02 | $3.84 | $4.00 | 514,600 | — | — | — | — | — |
| 2024-06-04 | $3.79 | $3.95 | $3.78 | $3.94 | 514,800 | — | — | — | — | — |
| 2024-06-03 | $3.77 | $3.84 | $3.67 | $3.81 | 531,100 | — | — | — | — | — |
| 2024-05-31 | $3.91 | $3.91 | $3.71 | $3.77 | 3,564,200 | — | — | — | — | — |
| 2024-05-30 | $3.78 | $3.90 | $3.72 | $3.86 | 365,300 | — | — | — | — | — |
| 2024-05-29 | $3.64 | $3.83 | $3.63 | $3.75 | 487,700 | — | — | — | — | — |
| 2024-05-28 | $3.82 | $3.85 | $3.63 | $3.72 | 608,200 | — | — | — | — | — |
| 2024-05-24 | $3.89 | $3.89 | $3.77 | $3.80 | 361,600 | — | — | — | — | — |
| 2024-05-23 | $3.92 | $3.94 | $3.76 | $3.85 | 539,100 | — | — | — | — | — |
| 2024-05-22 | $4.01 | $4.01 | $3.86 | $3.89 | 547,700 | — | — | — | — | — |
| 2024-05-21 | $4.06 | $4.07 | $3.93 | $4.04 | 445,500 | — | — | — | — | — |
| 2024-05-20 | $4.01 | $4.09 | $3.97 | $4.06 | 398,500 | — | — | — | — | — |
| 2024-05-17 | $4.14 | $4.21 | $4.03 | $4.07 | 359,300 | — | — | — | — | — |
| 2024-05-16 | $4.29 | $4.31 | $4.12 | $4.15 | 325,100 | — | — | — | — | — |
| 2024-05-15 | $4.37 | $4.41 | $4.22 | $4.26 | 386,300 | — | — | — | — | — |
| 2024-05-14 | $4.11 | $4.31 | $4.11 | $4.30 | 295,000 | — | — | — | — | — |
| 2024-05-13 | $3.98 | $4.14 | $3.98 | $4.07 | 283,200 | — | — | — | — | — |
| 2024-05-10 | $4.02 | $4.08 | $3.95 | $3.96 | 257,900 | — | — | — | — | — |
| 2024-05-09 | $3.95 | $4.09 | $3.91 | $4.03 | 258,500 | — | — | — | — | — |
| 2024-05-08 | $4.12 | $4.12 | $3.92 | $3.95 | 417,100 | — | — | — | — | — |
| 2024-05-07 | $4.23 | $4.27 | $4.14 | $4.15 | 416,400 | — | — | — | — | — |
| 2024-05-06 | $4.30 | $4.38 | $4.14 | $4.23 | 420,100 | — | — | — | — | — |
| 2024-05-03 | $4.30 | $4.56 | $4.30 | $4.37 | 509,800 | — | — | — | — | — |
| 2024-05-02 | $4.12 | $4.30 | $4.07 | $4.26 | 565,900 | — | — | — | — | — |
| 2024-05-01 | $3.70 | $4.24 | $3.68 | $4.05 | 1,525,200 | — | — | — | — | — |
| 2024-04-30 | $3.65 | $3.65 | $3.51 | $3.52 | 408,800 | — | — | — | — | — |
| 2024-04-29 | $3.62 | $3.74 | $3.62 | $3.66 | 344,200 | — | — | — | — | — |
| 2024-04-26 | $3.77 | $3.79 | $3.62 | $3.63 | 432,000 | — | — | — | — | — |
| 2024-04-25 | $3.62 | $3.78 | $3.55 | $3.71 | 401,800 | — | — | — | — | — |
| 2024-04-24 | $3.80 | $3.84 | $3.69 | $3.70 | 291,800 | — | — | — | — | — |
| 2024-04-23 | $3.65 | $3.87 | $3.65 | $3.82 | 399,800 | — | — | — | — | — |
| 2024-04-22 | $3.70 | $3.76 | $3.64 | $3.64 | 332,100 | — | — | — | — | — |
| 2024-04-19 | $3.63 | $3.72 | $3.61 | $3.66 | 327,300 | — | — | — | $0.01 | — |
| 2024-04-18 | $3.65 | $3.70 | $3.54 | $3.62 | 434,500 | — | — | — | — | — |
| 2024-04-17 | $3.78 | $3.82 | $3.59 | $3.66 | 374,000 | — | — | — | — | — |
| 2024-04-16 | $3.88 | $3.90 | $3.76 | $3.79 | 356,700 | — | — | — | — | — |
| 2024-04-15 | $3.91 | $4.00 | $3.83 | $3.88 | 361,900 | — | — | — | — | — |
| 2024-04-12 | $4.05 | $4.06 | $3.84 | $3.93 | 267,500 | — | — | — | — | — |
| 2024-04-11 | $4.01 | $4.14 | $3.96 | $4.04 | 322,700 | — | — | — | — | — |
| 2024-04-10 | $4.02 | $4.12 | $3.89 | $4.00 | 436,200 | — | — | — | — | — |
| 2024-04-09 | $3.97 | $4.25 | $3.95 | $4.22 | 344,900 | — | — | — | — | — |
| 2024-04-08 | $3.85 | $4.04 | $3.84 | $3.97 | 219,900 | — | — | — | — | — |
| 2024-04-05 | $3.82 | $3.87 | $3.77 | $3.80 | 227,800 | — | — | — | — | — |
| 2024-04-04 | $4.04 | $4.07 | $3.84 | $3.86 | 204,500 | — | — | — | — | — |
| 2024-04-03 | $3.93 | $4.06 | $3.89 | $3.97 | 156,200 | — | — | — | — | — |
| 2024-04-02 | $3.96 | $4.01 | $3.81 | $3.92 | 442,400 | — | — | — | — | — |
| 2024-04-01 | $4.29 | $4.32 | $4.01 | $4.04 | 321,200 | — | — | — | — | — |
| 2024-03-28 | $4.34 | $4.46 | $4.26 | $4.29 | 365,200 | — | — | — | — | — |
| 2024-03-27 | $4.15 | $4.36 | $4.14 | $4.32 | 552,200 | — | — | — | — | — |
| 2024-03-26 | $4.07 | $4.17 | $4.05 | $4.12 | 243,300 | — | — | — | — | — |
| 2024-03-25 | $4.08 | $4.19 | $4.05 | $4.08 | 186,100 | — | — | — | — | — |
| 2024-03-22 | $4.16 | $4.21 | $4.07 | $4.07 | 211,900 | — | — | — | — | — |
| 2024-03-21 | $4.10 | $4.20 | $3.99 | $4.15 | 310,600 | — | — | — | — | — |
| 2024-03-20 | $3.88 | $4.09 | $3.81 | $4.06 | 331,400 | — | — | — | — | — |
| 2024-03-19 | $3.73 | $3.90 | $3.71 | $3.87 | 242,600 | — | — | — | — | — |
| 2024-03-18 | $3.89 | $3.95 | $3.77 | $3.77 | 205,600 | — | — | — | — | — |
| 2024-03-15 | $3.79 | $3.94 | $3.79 | $3.88 | 791,100 | — | — | — | — | — |
| 2024-03-14 | $3.82 | $3.83 | $3.71 | $3.82 | 218,800 | — | — | — | — | — |
| 2024-03-13 | $3.97 | $4.09 | $3.87 | $3.87 | 325,300 | — | — | — | — | — |
| 2024-03-12 | $4.03 | $4.03 | $3.91 | $3.95 | 246,600 | — | — | — | — | — |
| 2024-03-11 | $4.01 | $4.06 | $3.97 | $4.05 | 157,900 | — | — | — | — | — |
| 2024-03-08 | $3.92 | $4.06 | $3.90 | $4.04 | 285,800 | — | — | — | — | — |
| 2024-03-07 | $3.79 | $3.94 | $3.79 | $3.89 | 322,900 | — | — | — | — | — |
| 2024-03-06 | $3.81 | $3.85 | $3.69 | $3.78 | 347,400 | — | — | — | — | — |
| 2024-03-05 | $3.69 | $3.83 | $3.67 | $3.75 | 359,800 | — | — | — | — | — |
| 2024-03-04 | $3.86 | $3.90 | $3.71 | $3.72 | 430,700 | — | — | — | — | — |
| 2024-03-01 | $3.81 | $3.90 | $3.72 | $3.87 | 305,900 | — | — | — | — | — |
| 2024-02-29 | $3.72 | $3.86 | $3.66 | $3.83 | 498,500 | — | — | — | — | — |
| 2024-02-28 | $3.59 | $3.72 | $3.57 | $3.63 | 461,000 | — | — | — | — | — |
| 2024-02-27 | $3.76 | $3.80 | $3.63 | $3.63 | 575,600 | — | — | — | — | — |
| 2024-02-26 | $3.99 | $4.03 | $3.65 | $3.70 | 369,800 | — | — | — | — | — |
| 2024-02-23 | $3.86 | $4.03 | $3.73 | $3.99 | 604,500 | — | — | — | — | — |
| 2024-02-22 | $4.01 | $4.01 | $3.72 | $3.88 | 846,900 | — | — | — | — | — |
| 2024-02-21 | $3.83 | $4.21 | $3.83 | $4.07 | 404,400 | — | — | — | — | — |
| 2024-02-20 | $4.01 | $4.26 | $3.96 | $4.06 | 461,400 | — | — | — | — | — |
| 2024-02-16 | $4.04 | $4.15 | $3.95 | $4.07 | 498,500 | — | — | — | — | — |
| 2024-02-15 | $4.03 | $4.13 | $3.92 | $4.12 | 295,700 | — | — | — | — | — |
| 2024-02-14 | $3.99 | $4.05 | $3.88 | $3.92 | 188,700 | — | — | — | — | — |
| 2024-02-13 | $3.93 | $4.05 | $3.75 | $3.95 | 365,300 | — | — | — | — | — |
| 2024-02-12 | $3.94 | $4.18 | $3.91 | $4.12 | 300,700 | — | — | — | — | — |
| 2024-02-09 | $4.00 | $4.05 | $3.91 | $3.91 | 333,700 | — | — | — | — | — |
| 2024-02-08 | $3.77 | $4.00 | $3.73 | $3.99 | 245,900 | — | — | — | — | — |
| 2024-02-07 | $3.88 | $3.89 | $3.75 | $3.78 | 605,400 | — | — | — | — | — |
| 2024-02-06 | $3.87 | $3.94 | $3.76 | $3.87 | 710,800 | — | — | — | — | — |
| 2024-02-05 | $3.97 | $3.97 | $3.77 | $3.90 | 364,800 | — | — | — | — | — |
| 2024-02-02 | $4.19 | $4.19 | $4.01 | $4.06 | 347,400 | — | — | — | — | — |
| 2024-02-01 | $3.96 | $4.27 | $3.93 | $4.25 | 600,700 | — | — | — | — | — |
| 2024-01-31 | $4.19 | $4.25 | $3.98 | $3.98 | 289,000 | — | — | — | — | — |
| 2024-01-30 | $4.24 | $4.30 | $4.16 | $4.21 | 224,500 | — | — | — | — | — |
| 2024-01-29 | $4.14 | $4.30 | $4.12 | $4.28 | 266,900 | — | — | — | — | — |
| 2024-01-26 | $4.18 | $4.24 | $4.09 | $4.13 | 186,300 | — | — | — | — | — |
| 2024-01-25 | $4.01 | $4.16 | $3.99 | $4.14 | 246,700 | — | — | — | — | — |
| 2024-01-24 | $4.20 | $4.26 | $3.91 | $3.94 | 257,200 | — | — | — | — | — |
| 2024-01-23 | $4.07 | $4.22 | $4.03 | $4.14 | 342,600 | — | — | — | — | — |
| 2024-01-22 | $3.88 | $4.13 | $3.87 | $4.04 | 359,600 | — | — | — | — | — |
| 2024-01-19 | $3.83 | $3.95 | $3.73 | $3.93 | 288,300 | — | — | — | $0.01 | — |
| 2024-01-18 | $4.03 | $4.03 | $3.82 | $3.84 | 254,100 | — | — | — | — | — |
| 2024-01-17 | $3.99 | $4.01 | $3.83 | $3.98 | 646,700 | — | — | — | — | — |
| 2024-01-16 | $4.24 | $4.24 | $4.04 | $4.08 | 491,900 | — | — | — | — | — |
| 2024-01-12 | $4.28 | $4.38 | $4.21 | $4.28 | 450,400 | — | — | — | — | — |
| 2024-01-11 | $4.52 | $4.52 | $4.17 | $4.31 | 408,600 | — | — | — | — | — |
| 2024-01-10 | $4.57 | $4.62 | $4.52 | $4.54 | 284,200 | — | — | — | — | — |
| 2024-01-09 | $4.55 | $4.63 | $4.43 | $4.58 | 339,000 | — | — | — | — | — |
| 2024-01-08 | $4.69 | $4.74 | $4.62 | $4.62 | 484,600 | — | — | — | — | — |
| 2024-01-05 | $4.57 | $4.76 | $4.50 | $4.70 | 516,300 | — | — | — | — | — |
| 2024-01-04 | $4.65 | $4.78 | $4.60 | $4.60 | 384,500 | — | — | — | — | — |
| 2024-01-03 | $4.60 | $4.78 | $4.57 | $4.66 | 306,500 | — | — | — | — | — |
| 2024-01-02 | $4.62 | $4.79 | $4.61 | $4.74 | 382,200 | — | — | — | — | — |
| 2023-12-29 | $4.76 | $4.78 | $4.60 | $4.70 | 429,400 | — | — | — | — | — |
| 2023-12-28 | $4.70 | $4.88 | $4.70 | $4.81 | 585,800 | — | — | — | — | — |
| 2023-12-27 | $4.61 | $4.78 | $4.46 | $4.74 | 774,700 | — | — | — | — | — |
| 2023-12-26 | $4.55 | $4.63 | $4.48 | $4.62 | 357,200 | — | — | — | — | — |
| 2023-12-22 | $4.67 | $4.82 | $4.52 | $4.52 | 418,500 | — | — | — | — | — |
| 2023-12-21 | $4.56 | $4.71 | $4.53 | $4.62 | 287,400 | — | — | — | — | — |
| 2023-12-20 | $4.60 | $4.72 | $4.47 | $4.51 | 424,200 | — | — | — | — | — |
| 2023-12-19 | $4.45 | $4.66 | $4.42 | $4.59 | 319,100 | — | — | — | — | — |
| 2023-12-18 | $4.41 | $4.46 | $4.18 | $4.41 | 579,800 | — | — | — | — | — |
| 2023-12-15 | $4.77 | $4.80 | $4.40 | $4.40 | 2,331,800 | — | — | — | — | — |
| 2023-12-14 | $4.49 | $4.86 | $4.46 | $4.80 | 1,109,100 | — | — | — | — | — |
| 2023-12-13 | $4.05 | $4.41 | $4.02 | $4.33 | 631,000 | — | — | — | — | — |
| 2023-12-12 | $4.11 | $4.11 | $4.00 | $4.06 | 377,800 | — | — | — | — | — |
| 2023-12-11 | $4.07 | $4.20 | $4.00 | $4.15 | 478,600 | — | — | — | — | — |
| 2023-12-08 | $4.04 | $4.09 | $3.86 | $4.08 | 594,600 | — | — | — | — | — |
| 2023-12-07 | $4.03 | $4.09 | $3.98 | $4.04 | 483,400 | — | — | — | — | — |
| 2023-12-06 | $3.95 | $4.01 | $3.91 | $4.00 | 453,000 | — | — | — | — | — |
| 2023-12-05 | $3.88 | $3.96 | $3.81 | $3.92 | 423,900 | — | — | — | — | — |
| 2023-12-04 | $3.70 | $3.99 | $3.69 | $3.93 | 714,600 | — | — | — | — | — |
| 2023-12-01 | $3.40 | $3.77 | $3.35 | $3.76 | 583,500 | — | — | — | — | — |
| 2023-11-30 | $3.40 | $3.44 | $3.34 | $3.39 | 669,900 | — | — | — | — | — |
| 2023-11-29 | $3.22 | $3.40 | $3.22 | $3.38 | 480,000 | — | — | — | — | — |
| 2023-11-28 | $3.13 | $3.21 | $3.08 | $3.18 | 350,100 | — | — | — | — | — |
| 2023-11-27 | $3.03 | $3.16 | $3.00 | $3.14 | 495,500 | — | — | — | — | — |
| 2023-11-24 | $2.98 | $3.05 | $2.93 | $3.02 | 349,300 | — | — | — | — | — |
| 2023-11-22 | $2.93 | $3.00 | $2.91 | $2.98 | 314,500 | — | — | — | — | — |
| 2023-11-21 | $2.88 | $2.93 | $2.83 | $2.91 | 835,700 | — | — | — | — | — |
| 2023-11-20 | $2.85 | $2.95 | $2.82 | $2.92 | 632,000 | — | — | — | — | — |
| 2023-11-17 | $2.85 | $2.98 | $2.81 | $2.93 | 761,400 | — | — | — | — | — |
| 2023-11-16 | $2.90 | $2.91 | $2.77 | $2.79 | 537,700 | — | — | — | — | — |
| 2023-11-15 | $2.98 | $2.99 | $2.89 | $2.91 | 554,200 | — | — | — | — | — |
| 2023-11-14 | $2.92 | $3.12 | $2.92 | $2.96 | 781,800 | — | — | — | — | — |
| 2023-11-13 | $2.69 | $2.72 | $2.61 | $2.71 | 167,800 | — | — | — | — | — |
| 2023-11-10 | $2.76 | $2.76 | $2.68 | $2.73 | 199,400 | — | — | — | — | — |
| 2023-11-09 | $2.99 | $3.01 | $2.70 | $2.73 | 697,200 | — | — | — | — | — |
| 2023-11-08 | $2.95 | $2.99 | $2.83 | $2.95 | 278,800 | — | — | — | — | — |
| 2023-11-07 | $2.95 | $2.99 | $2.76 | $2.93 | 331,400 | — | — | — | — | — |
| 2023-11-06 | $3.05 | $3.08 | $2.88 | $2.95 | 398,900 | — | — | — | — | — |
| 2023-11-03 | $2.83 | $3.18 | $2.83 | $3.07 | 434,700 | — | — | — | — | — |
| 2023-11-02 | $2.59 | $2.85 | $2.59 | $2.76 | 477,600 | — | — | — | — | — |
| 2023-11-01 | $2.49 | $2.57 | $2.44 | $2.53 | 252,700 | — | — | — | — | — |
| 2023-10-31 | $2.45 | $2.54 | $2.40 | $2.50 | 283,700 | — | — | — | — | — |
| 2023-10-30 | $2.48 | $2.55 | $2.38 | $2.45 | 345,300 | — | — | — | — | — |
| 2023-10-27 | $2.50 | $2.60 | $2.42 | $2.43 | 384,700 | — | — | — | — | — |
| 2023-10-26 | $2.39 | $2.57 | $2.37 | $2.49 | 803,400 | — | — | — | — | — |
| 2023-10-25 | $2.34 | $2.38 | $2.21 | $2.29 | 421,600 | — | — | — | — | — |
| 2023-10-24 | $2.39 | $2.41 | $2.33 | $2.36 | 576,700 | — | — | — | — | — |
| 2023-10-23 | $2.29 | $2.38 | $2.24 | $2.35 | 501,900 | — | — | — | — | — |
| 2023-10-20 | $2.36 | $2.40 | $2.32 | $2.33 | 320,800 | — | — | — | $0.01 | — |
| 2023-10-19 | $2.43 | $2.47 | $2.32 | $2.34 | 386,500 | — | — | — | — | — |
| 2023-10-18 | $2.55 | $2.55 | $2.44 | $2.44 | 310,300 | — | — | — | — | — |
| 2023-10-17 | $2.57 | $2.65 | $2.55 | $2.57 | 311,800 | — | — | — | — | — |
| 2023-10-16 | $2.52 | $2.65 | $2.49 | $2.57 | 253,500 | — | — | — | — | — |
| 2023-10-13 | $2.59 | $2.60 | $2.50 | $2.51 | 319,200 | — | — | — | — | — |
| 2023-10-12 | $2.77 | $2.77 | $2.50 | $2.54 | 410,600 | — | — | — | — | — |
| 2023-10-11 | $2.75 | $2.90 | $2.72 | $2.74 | 386,800 | — | — | — | — | — |
| 2023-10-10 | $2.65 | $2.78 | $2.65 | $2.74 | 278,000 | — | — | — | — | — |
| 2023-10-09 | $2.58 | $2.70 | $2.53 | $2.65 | 228,000 | — | — | — | — | — |
| 2023-10-06 | $2.56 | $2.64 | $2.49 | $2.60 | 569,100 | — | — | — | — | — |
| 2023-10-05 | $2.60 | $2.61 | $2.50 | $2.55 | 503,700 | — | — | — | — | — |
| 2023-10-04 | $2.63 | $2.68 | $2.51 | $2.59 | 541,400 | — | — | — | — | — |
| 2023-10-03 | $2.80 | $2.80 | $2.60 | $2.63 | 868,700 | — | — | — | — | — |
| 2023-10-02 | $2.85 | $2.95 | $2.80 | $2.80 | 389,700 | — | — | — | — | — |
| 2023-09-29 | $2.85 | $2.96 | $2.82 | $2.89 | 439,000 | — | — | — | — | — |
| 2023-09-28 | $2.84 | $2.97 | $2.75 | $2.81 | 596,800 | — | — | — | — | — |
| 2023-09-27 | $2.90 | $2.97 | $2.79 | $2.83 | 788,400 | — | — | — | — | — |
| 2023-09-26 | $3.00 | $3.08 | $2.88 | $2.91 | 628,000 | — | — | — | — | — |
| 2023-09-25 | $3.02 | $3.10 | $2.96 | $3.06 | 429,900 | — | — | — | — | — |
| 2023-09-22 | $3.08 | $3.14 | $2.97 | $3.05 | 807,000 | — | — | — | — | — |
| 2023-09-21 | $3.34 | $3.35 | $3.00 | $3.08 | 1,520,900 | — | — | — | — | — |
| 2023-09-20 | $3.55 | $3.67 | $3.39 | $3.40 | 2,400,900 | — | — | — | — | — |
| 2023-09-19 | $3.56 | $3.62 | $3.43 | $3.55 | 2,762,300 | — | — | — | — | — |
| 2023-09-18 | $3.71 | $3.75 | $3.53 | $3.54 | 821,600 | — | — | — | — | — |
| 2023-09-15 | $3.74 | $3.79 | $3.68 | $3.70 | 1,216,600 | — | — | — | — | — |
| 2023-09-14 | $3.65 | $3.78 | $3.61 | $3.75 | 334,500 | — | — | — | — | — |
| 2023-09-13 | $3.78 | $3.80 | $3.57 | $3.63 | 429,200 | — | — | — | — | — |
| 2023-09-12 | $3.71 | $3.80 | $3.67 | $3.68 | 225,200 | — | — | — | — | — |
| 2023-09-11 | $3.70 | $3.85 | $3.68 | $3.74 | 298,400 | — | — | — | — | — |
| 2023-09-08 | $3.74 | $3.76 | $3.63 | $3.67 | 392,200 | — | — | — | — | — |
| 2023-09-07 | $3.86 | $3.86 | $3.69 | $3.71 | 528,400 | — | — | — | — | — |
| 2023-09-06 | $3.89 | $3.93 | $3.77 | $3.87 | 441,600 | — | — | — | — | — |
| 2023-09-05 | $3.95 | $3.95 | $3.78 | $3.90 | 481,200 | — | — | — | — | — |
| 2023-09-01 | $4.00 | $4.05 | $3.92 | $3.99 | 428,100 | — | — | — | — | — |
| 2023-08-31 | $4.04 | $4.06 | $3.88 | $3.93 | 845,800 | — | — | — | — | — |
| 2023-08-30 | $4.05 | $4.08 | $3.94 | $4.04 | 275,700 | — | — | — | — | — |
| 2023-08-29 | $3.98 | $4.10 | $3.87 | $4.03 | 420,900 | — | — | — | — | — |
| 2023-08-28 | $4.01 | $4.08 | $3.98 | $3.99 | 310,200 | — | — | — | — | — |
| 2023-08-25 | $4.35 | $4.35 | $3.97 | $4.00 | 715,400 | — | — | — | — | — |
| 2023-08-24 | $4.43 | $4.59 | $4.14 | $4.14 | 522,800 | — | — | — | — | — |
| 2023-08-23 | $4.29 | $4.56 | $4.22 | $4.49 | 1,076,600 | — | — | — | — | — |
| 2023-08-22 | $4.10 | $4.28 | $4.05 | $4.27 | 1,614,400 | — | — | — | — | — |
| 2023-08-21 | $3.95 | $4.10 | $3.85 | $4.07 | 1,298,000 | — | — | — | — | — |
| 2023-08-18 | $3.82 | $3.94 | $3.68 | $3.93 | 847,700 | — | — | — | — | — |
| 2023-08-17 | $3.86 | $4.17 | $3.75 | $3.84 | 1,327,200 | — | — | — | — | — |
| 2023-08-16 | $4.06 | $4.06 | $3.83 | $3.84 | 560,200 | — | — | — | — | — |
| 2023-08-15 | $4.18 | $4.18 | $3.91 | $4.03 | 676,600 | — | — | — | — | — |
| 2023-08-14 | $3.97 | $4.13 | $3.86 | $4.11 | 823,700 | — | — | — | — | — |
| 2023-08-11 | $3.81 | $4.02 | $3.75 | $4.01 | 441,700 | — | — | — | — | — |
| 2023-08-10 | $3.84 | $3.94 | $3.81 | $3.83 | 354,800 | — | — | — | — | — |
| 2023-08-09 | $3.83 | $3.85 | $3.75 | $3.79 | 496,400 | — | — | — | — | — |
| 2023-08-08 | $3.84 | $3.91 | $3.73 | $3.82 | 427,200 | — | — | — | — | — |
| 2023-08-07 | $3.80 | $3.95 | $3.77 | $3.93 | 546,700 | — | — | — | — | — |
| 2023-08-04 | $3.89 | $4.03 | $3.73 | $3.80 | 876,600 | — | — | — | — | — |
| 2023-08-03 | $3.92 | $3.95 | $3.72 | $3.89 | 709,800 | — | — | — | — | — |
| 2023-08-02 | $3.83 | $3.94 | $3.70 | $3.92 | 827,100 | — | — | — | — | — |
| 2023-08-01 | $4.24 | $4.26 | $3.89 | $3.92 | 718,600 | — | — | — | — | — |
| 2023-07-31 | $3.99 | $4.35 | $3.98 | $4.24 | 1,140,800 | — | — | — | — | — |
| 2023-07-28 | $3.69 | $3.91 | $3.61 | $3.90 | 1,331,700 | — | — | — | — | — |
| 2023-07-27 | $3.79 | $3.81 | $3.61 | $3.66 | 1,631,800 | — | — | — | — | — |
| 2023-07-26 | $3.80 | $4.34 | $3.69 | $3.79 | 2,246,200 | — | — | — | — | — |
| 2023-07-25 | $4.10 | $4.13 | $3.74 | $3.77 | 1,327,400 | — | — | — | — | — |
| 2023-07-24 | $3.99 | $4.20 | $3.92 | $4.08 | 826,200 | — | — | — | — | — |
| 2023-07-21 | $3.94 | $4.06 | $3.83 | $4.02 | 515,500 | — | — | — | $0.01 | — |
| 2023-07-20 | $4.12 | $4.12 | $3.84 | $3.93 | 906,700 | — | — | — | — | — |
| 2023-07-19 | $4.10 | $4.21 | $3.95 | $4.11 | 576,800 | — | — | — | — | — |
| 2023-07-18 | $3.88 | $4.17 | $3.88 | $4.05 | 824,500 | — | — | — | — | — |
| 2023-07-17 | $3.87 | $3.96 | $3.82 | $3.89 | 570,900 | — | — | — | — | — |
| 2023-07-14 | $4.17 | $4.17 | $3.72 | $3.89 | 1,050,500 | — | — | — | — | — |
| 2023-07-13 | $3.82 | $4.30 | $3.72 | $4.15 | 2,171,500 | — | — | — | — | — |
| 2023-07-12 | $3.85 | $4.01 | $3.73 | $3.75 | 1,634,100 | — | — | — | — | — |
| 2023-07-11 | $3.94 | $4.01 | $3.75 | $3.80 | 880,200 | — | — | — | — | — |
| 2023-07-10 | $3.75 | $3.95 | $3.72 | $3.94 | 1,746,200 | — | — | — | — | — |
| 2023-07-07 | $3.65 | $4.01 | $3.61 | $3.78 | 1,603,300 | — | — | — | — | — |
| 2023-07-06 | $3.77 | $3.81 | $3.59 | $3.66 | 3,795,700 | — | — | — | — | — |
| 2023-07-05 | $3.64 | $3.96 | $3.61 | $3.80 | 2,373,100 | — | — | — | — | — |
| 2023-07-03 | $3.33 | $3.66 | $3.32 | $3.65 | 999,200 | — | — | — | — | — |
| 2023-06-30 | $3.02 | $3.50 | $3.01 | $3.30 | 2,096,100 | — | — | — | — | — |
| 2023-06-29 | $2.82 | $3.05 | $2.76 | $3.01 | 1,733,800 | — | — | — | — | — |
| 2023-06-28 | $3.17 | $3.18 | $2.75 | $2.83 | 1,767,300 | — | — | — | — | — |
| 2023-06-27 | $3.50 | $3.68 | $3.18 | $3.19 | 2,373,700 | — | — | — | — | — |
| 2023-06-26 | $2.80 | $3.59 | $2.80 | $3.50 | 3,191,300 | — | — | — | — | — |
| 2023-06-23 | $2.79 | $2.89 | $2.77 | $2.86 | 10,527,500 | — | — | — | — | — |
| 2023-06-22 | $2.85 | $2.89 | $2.72 | $2.85 | 2,221,800 | — | — | — | — | — |
| 2023-06-21 | $2.82 | $2.92 | $2.77 | $2.85 | 2,249,600 | — | — | — | — | — |
| 2023-06-20 | $2.89 | $2.89 | $2.62 | $2.82 | 2,550,900 | — | — | — | — | — |
| 2023-06-16 | $2.65 | $2.92 | $2.62 | $2.87 | 4,204,700 | — | — | — | — | — |
| 2023-06-15 | $2.55 | $2.67 | $2.54 | $2.60 | 1,440,400 | — | — | — | — | — |
| 2023-06-14 | $2.30 | $2.59 | $2.26 | $2.57 | 3,142,500 | — | — | — | — | — |
| 2023-06-13 | $1.93 | $2.30 | $1.88 | $2.26 | 4,321,400 | — | — | — | — | — |
| 2023-06-12 | $1.87 | $1.95 | $1.87 | $1.90 | 1,819,200 | — | — | — | — | — |
| 2023-06-09 | $1.97 | $1.99 | $1.84 | $1.84 | 2,524,700 | — | — | — | — | — |
| 2023-06-08 | $2.00 | $2.06 | $1.90 | $1.95 | 2,988,600 | — | — | — | — | — |
| 2023-06-07 | $1.90 | $2.08 | $1.90 | $1.99 | 2,050,200 | — | — | — | — | — |
| 2023-06-06 | $1.87 | $2.01 | $1.81 | $1.95 | 1,208,600 | — | — | — | — | — |
| 2023-06-05 | $1.95 | $1.99 | $1.86 | $1.87 | 932,200 | — | — | — | — | — |
| 2023-06-02 | $1.79 | $1.99 | $1.79 | $1.93 | 1,424,800 | — | — | — | — | — |
| 2023-06-01 | $1.82 | $1.82 | $1.72 | $1.78 | 952,400 | — | — | — | — | — |
| 2023-05-31 | $1.85 | $1.87 | $1.74 | $1.81 | 899,200 | — | — | — | — | — |
| 2023-05-30 | $1.82 | $1.91 | $1.82 | $1.84 | 654,100 | — | — | — | — | — |
| 2023-05-26 | $1.77 | $1.82 | $1.72 | $1.80 | 414,700 | — | — | — | — | — |
| 2023-05-25 | $1.78 | $1.80 | $1.71 | $1.78 | 821,000 | — | — | — | — | — |
| 2023-05-24 | $1.92 | $1.97 | $1.78 | $1.80 | 779,900 | — | — | — | — | — |
| 2023-05-23 | $1.86 | $1.98 | $1.86 | $1.92 | 1,074,400 | — | — | — | — | — |
| 2023-05-22 | $1.82 | $1.90 | $1.78 | $1.86 | 687,700 | — | — | — | — | — |
| 2023-05-19 | $1.78 | $1.88 | $1.75 | $1.83 | 953,600 | — | — | — | — | — |
| 2023-05-18 | $1.75 | $1.84 | $1.72 | $1.76 | 459,700 | — | — | — | — | — |
| 2023-05-17 | $1.71 | $1.78 | $1.68 | $1.75 | 698,200 | — | — | — | — | — |
| 2023-05-16 | $1.80 | $1.82 | $1.64 | $1.69 | 2,375,700 | — | — | — | — | — |
| 2023-05-15 | $1.83 | $1.88 | $1.79 | $1.82 | 640,600 | — | — | — | — | — |
| 2023-05-12 | $1.92 | $1.92 | $1.78 | $1.84 | 1,058,300 | — | — | — | — | — |
| 2023-05-11 | $1.96 | $1.96 | $1.88 | $1.90 | 524,700 | — | — | — | — | — |
| 2023-05-10 | $1.85 | $1.99 | $1.85 | $1.96 | 1,042,400 | — | — | — | — | — |
| 2023-05-09 | $1.92 | $1.92 | $1.80 | $1.83 | 1,146,500 | — | — | — | — | — |
| 2023-05-08 | $2.08 | $2.08 | $1.88 | $1.92 | 1,092,500 | — | — | — | — | — |
| 2023-05-05 | $2.05 | $2.10 | $2.00 | $2.03 | 1,026,600 | — | — | — | — | — |
| 2023-05-04 | $2.03 | $2.07 | $1.97 | $2.04 | 1,282,400 | — | — | — | — | — |
| 2023-05-03 | $2.03 | $2.12 | $2.00 | $2.05 | 1,878,300 | — | — | — | — | — |
| 2023-05-02 | $2.09 | $2.09 | $1.94 | $2.00 | 1,249,400 | — | — | — | — | — |
| 2023-05-01 | $2.09 | $2.16 | $2.06 | $2.08 | 1,258,300 | — | — | — | — | — |
| 2023-04-28 | $1.98 | $2.10 | $1.98 | $2.06 | 1,951,700 | — | — | — | — | — |
| 2023-04-27 | $2.09 | $2.12 | $1.94 | $2.00 | 888,800 | — | — | — | — | — |
| 2023-04-26 | $2.00 | $2.38 | $2.00 | $2.10 | 2,470,100 | — | — | — | — | — |
| 2023-04-25 | $1.97 | $2.06 | $1.95 | $1.96 | 1,503,700 | — | — | — | — | — |
| 2023-04-24 | $1.95 | $2.06 | $1.89 | $2.00 | 1,523,400 | — | — | — | — | — |
| 2023-04-21 | $1.95 | $1.98 | $1.84 | $1.92 | 1,717,900 | — | — | — | $0.01 | — |
| 2023-04-20 | $2.00 | $2.02 | $1.93 | $1.96 | 1,160,000 | — | — | — | — | — |
| 2023-04-19 | $2.01 | $2.12 | $1.98 | $2.02 | 1,651,500 | — | — | — | — | — |
| 2023-04-18 | $2.16 | $2.21 | $2.01 | $2.04 | 1,975,600 | — | — | — | — | — |
| 2023-04-17 | $2.22 | $2.23 | $2.13 | $2.18 | 1,362,400 | — | — | — | — | — |
| 2023-04-14 | $2.40 | $2.45 | $2.14 | $2.23 | 1,191,000 | — | — | — | — | — |
| 2023-04-13 | $2.51 | $2.51 | $2.36 | $2.38 | 1,208,800 | — | — | — | — | — |
| 2023-04-12 | $2.60 | $2.64 | $2.42 | $2.50 | 1,576,300 | — | — | — | — | — |
| 2023-04-11 | $2.70 | $2.70 | $2.56 | $2.57 | 1,237,000 | — | — | — | — | — |
| 2023-04-10 | $2.80 | $2.80 | $2.63 | $2.69 | 1,110,300 | — | — | — | — | — |
| 2023-04-06 | $2.91 | $2.96 | $2.74 | $2.78 | 753,200 | — | — | — | — | — |
| 2023-04-05 | $2.97 | $2.97 | $2.89 | $2.93 | 704,800 | — | — | — | — | — |
| 2023-04-04 | $2.99 | $3.04 | $2.86 | $3.00 | 1,034,900 | — | — | — | — | — |
| 2023-04-03 | $3.07 | $3.24 | $2.95 | $2.98 | 785,400 | — | — | — | — | — |
| 2023-03-31 | $3.09 | $3.22 | $3.01 | $3.07 | 1,440,800 | — | — | — | — | — |
| 2023-03-30 | $3.01 | $3.11 | $3.00 | $3.06 | 525,000 | — | — | — | — | — |
| 2023-03-29 | $2.90 | $3.01 | $2.88 | $3.00 | 581,500 | — | — | — | — | — |
| 2023-03-28 | $2.91 | $2.98 | $2.82 | $2.90 | 749,400 | — | — | — | — | — |
| 2023-03-27 | $2.99 | $3.07 | $2.91 | $2.92 | 1,143,900 | — | — | — | — | — |
| 2023-03-24 | $2.74 | $2.97 | $2.65 | $2.96 | 1,822,100 | — | — | — | — | — |
| 2023-03-23 | $2.86 | $2.94 | $2.66 | $2.77 | 2,068,800 | — | — | — | — | — |
| 2023-03-22 | $3.15 | $3.21 | $2.84 | $2.85 | 1,256,100 | — | — | — | — | — |
| 2023-03-21 | $3.09 | $3.22 | $3.04 | $3.15 | 1,766,800 | — | — | — | — | — |
| 2023-03-20 | $3.06 | $3.15 | $2.93 | $3.01 | 2,424,000 | — | — | — | — | — |
| 2023-03-17 | $3.18 | $3.18 | $3.01 | $3.01 | 16,972,600 | — | — | — | — | — |
| 2023-03-16 | $3.24 | $3.34 | $3.06 | $3.21 | 2,133,000 | — | — | — | — | — |
| 2023-03-15 | $3.31 | $3.35 | $3.13 | $3.29 | 2,161,400 | — | — | — | — | — |
| 2023-03-14 | $3.53 | $3.61 | $3.33 | $3.41 | 1,696,200 | — | — | — | — | — |
| 2023-03-13 | $3.42 | $3.43 | $3.15 | $3.39 | 1,715,700 | — | — | — | — | — |
| 2023-03-10 | $3.74 | $3.74 | $3.41 | $3.50 | 1,876,000 | — | — | — | — | — |
| 2023-03-09 | $3.85 | $3.89 | $3.68 | $3.71 | 1,199,000 | — | — | — | — | — |
| 2023-03-08 | $3.89 | $3.97 | $3.78 | $3.88 | 1,209,400 | — | — | — | — | — |
| 2023-03-07 | $3.94 | $3.96 | $3.75 | $3.90 | 1,718,300 | — | — | — | — | — |
| 2023-03-06 | $4.00 | $4.08 | $3.74 | $3.94 | 2,763,800 | — | — | — | — | — |
| 2023-03-03 | $4.21 | $4.31 | $4.09 | $4.23 | 492,100 | — | — | — | — | — |
| 2023-03-02 | $3.99 | $4.11 | $3.91 | $4.11 | 528,300 | — | — | — | — | — |
| 2023-03-01 | $4.08 | $4.13 | $3.90 | $4.02 | 662,700 | — | — | — | — | — |
| 2023-02-28 | $4.40 | $4.40 | $4.07 | $4.10 | 2,497,600 | — | — | — | — | — |
| 2023-02-27 | $4.41 | $4.45 | $4.29 | $4.39 | 568,700 | — | — | — | — | — |
| 2023-02-24 | $4.16 | $4.36 | $4.09 | $4.33 | 587,300 | — | — | — | — | — |
| 2023-02-23 | $4.24 | $4.28 | $4.09 | $4.21 | 728,600 | — | — | — | — | — |
| 2023-02-22 | $4.55 | $4.56 | $4.11 | $4.20 | 907,800 | — | — | — | — | — |
| 2023-02-21 | $4.82 | $4.90 | $4.39 | $4.51 | 795,200 | — | — | — | — | — |
| 2023-02-17 | $4.76 | $4.98 | $4.68 | $4.91 | 856,300 | — | — | — | — | — |
| 2023-02-16 | $4.76 | $4.85 | $4.32 | $4.78 | 1,686,500 | — | — | — | — | — |
| 2023-02-15 | $4.05 | $4.86 | $3.85 | $4.76 | 1,246,400 | — | — | — | — | — |
| 2023-02-14 | $4.26 | $4.26 | $4.03 | $4.10 | 581,500 | — | — | — | — | — |
| 2023-02-13 | $4.21 | $4.36 | $4.13 | $4.34 | 662,900 | — | — | — | — | — |
| 2023-02-10 | $4.26 | $4.30 | $4.17 | $4.19 | 742,500 | — | — | — | — | — |
| 2023-02-09 | $4.48 | $4.59 | $4.26 | $4.28 | 770,100 | — | — | — | — | — |
| 2023-02-08 | $4.52 | $4.54 | $4.41 | $4.42 | 593,600 | — | — | — | — | — |
| 2023-02-07 | $4.60 | $4.62 | $4.44 | $4.53 | 644,000 | — | — | — | — | — |
| 2023-02-06 | $4.80 | $4.91 | $4.47 | $4.61 | 621,300 | — | — | — | — | — |
| 2023-02-03 | $4.73 | $4.82 | $4.66 | $4.79 | 719,200 | — | — | — | — | — |
| 2023-02-02 | $4.61 | $4.90 | $4.57 | $4.81 | 854,200 | — | — | — | — | — |
| 2023-02-01 | $4.51 | $4.61 | $4.40 | $4.50 | 929,200 | — | — | — | — | — |
| 2023-01-31 | $4.20 | $4.51 | $4.20 | $4.41 | 1,171,600 | — | — | — | — | — |
| 2023-01-30 | $4.17 | $4.19 | $4.12 | $4.17 | 446,000 | — | — | — | — | — |
| 2023-01-27 | $3.96 | $4.23 | $3.96 | $4.19 | 526,400 | — | — | — | — | — |
| 2023-01-26 | $4.06 | $4.07 | $3.82 | $3.96 | 588,900 | — | — | — | — | — |
| 2023-01-25 | $3.88 | $4.00 | $3.81 | $3.98 | 474,100 | — | — | — | — | — |
| 2023-01-24 | $4.00 | $4.05 | $3.88 | $3.93 | 426,700 | — | — | — | — | — |
| 2023-01-23 | $4.00 | $4.04 | $3.92 | $3.97 | 483,500 | — | — | — | — | — |
| 2023-01-20 | $4.10 | $4.10 | $3.87 | $3.96 | 667,000 | — | — | — | $0.01 | — |
| 2023-01-19 | $4.13 | $4.16 | $3.99 | $4.05 | 574,900 | — | — | — | — | — |
| 2023-01-18 | $4.11 | $4.22 | $4.05 | $4.20 | 709,900 | — | — | — | — | — |
| 2023-01-17 | $4.03 | $4.19 | $4.01 | $4.06 | 510,600 | — | — | — | — | — |
| 2023-01-13 | $4.08 | $4.14 | $4.01 | $4.04 | 558,200 | — | — | — | — | — |
| 2023-01-12 | $4.07 | $4.24 | $4.01 | $4.12 | 1,175,800 | — | — | — | — | — |
| 2023-01-11 | $4.00 | $4.18 | $3.95 | $4.04 | 784,500 | — | — | — | — | — |
| 2023-01-10 | $3.97 | $4.04 | $3.88 | $3.99 | 583,700 | — | — | — | — | — |
| 2023-01-09 | $3.98 | $4.09 | $3.93 | $3.99 | 966,300 | — | — | — | — | — |
| 2023-01-06 | $3.76 | $3.99 | $3.67 | $3.96 | 650,900 | — | — | — | — | — |
| 2023-01-05 | $4.00 | $4.00 | $3.56 | $3.73 | 1,029,000 | — | — | — | — | — |
| 2023-01-04 | $3.56 | $4.09 | $3.55 | $4.03 | 1,397,600 | — | — | — | — | — |
| 2023-01-03 | $3.33 | $3.55 | $3.33 | $3.50 | 1,232,600 | — | — | — | — | — |
| 2022-12-30 | $3.34 | $3.40 | $3.22 | $3.27 | 945,600 | — | — | — | — | — |
| 2022-12-29 | $3.12 | $3.39 | $3.08 | $3.38 | 1,590,500 | — | — | — | — | — |
| 2022-12-28 | $3.13 | $3.21 | $3.05 | $3.05 | 891,900 | — | — | — | — | — |
| 2022-12-27 | $3.25 | $3.26 | $3.10 | $3.15 | 1,163,100 | — | — | — | — | — |
| 2022-12-23 | $3.23 | $3.35 | $3.21 | $3.28 | 563,400 | — | — | — | — | — |
| 2022-12-22 | $3.25 | $3.29 | $3.14 | $3.27 | 1,746,300 | — | — | — | — | — |
| 2022-12-21 | $3.34 | $3.38 | $3.25 | $3.31 | 764,100 | — | — | — | — | — |
| 2022-12-20 | $3.48 | $3.49 | $3.28 | $3.31 | 1,171,100 | — | — | — | — | — |
| 2022-12-19 | $3.64 | $3.73 | $3.46 | $3.49 | 1,170,100 | — | — | — | — | — |
| 2022-12-16 | $3.76 | $3.80 | $3.63 | $3.67 | 3,633,700 | — | — | — | — | — |
| 2022-12-15 | $3.77 | $3.97 | $3.73 | $3.82 | 1,359,600 | — | — | — | — | — |
| 2022-12-14 | $3.79 | $3.98 | $3.79 | $3.83 | 1,234,300 | — | — | — | — | — |
| 2022-12-13 | $3.67 | $3.95 | $3.61 | $3.74 | 1,576,900 | — | — | — | — | — |
| 2022-12-12 | $3.65 | $3.81 | $3.50 | $3.54 | 1,057,100 | — | — | — | — | — |
| 2022-12-09 | $3.66 | $3.84 | $3.58 | $3.64 | 558,400 | — | — | — | — | — |
| 2022-12-08 | $3.62 | $3.73 | $3.56 | $3.66 | 631,700 | — | — | — | — | — |
| 2022-12-07 | $3.55 | $3.76 | $3.49 | $3.62 | 848,900 | — | — | — | — | — |
| 2022-12-06 | $3.77 | $3.77 | $3.49 | $3.55 | 986,700 | — | — | — | — | — |
| 2022-12-05 | $3.87 | $3.98 | $3.74 | $3.77 | 933,800 | — | — | — | — | — |
| 2022-12-02 | $3.82 | $3.91 | $3.79 | $3.89 | 641,300 | — | — | — | — | — |
| 2022-12-01 | $4.09 | $4.21 | $3.86 | $3.87 | 776,000 | — | — | — | — | — |
| 2022-11-30 | $3.96 | $4.09 | $3.80 | $4.07 | 636,500 | — | — | — | — | — |
| 2022-11-29 | $4.02 | $4.11 | $3.91 | $3.99 | 531,600 | — | — | — | — | — |
| 2022-11-28 | $4.03 | $4.14 | $3.92 | $4.00 | 818,300 | — | — | — | — | — |
| 2022-11-25 | $3.99 | $4.14 | $3.97 | $4.04 | 633,900 | — | — | — | — | — |
| 2022-11-23 | $3.96 | $4.12 | $3.86 | $3.99 | 1,064,900 | — | — | — | — | — |
| 2022-11-22 | $3.58 | $3.95 | $3.57 | $3.92 | 1,171,000 | — | — | — | — | — |
| 2022-11-21 | $3.46 | $3.59 | $3.42 | $3.59 | 1,640,700 | — | — | — | — | — |
| 2022-11-18 | $3.45 | $3.52 | $3.36 | $3.46 | 2,091,100 | — | — | — | — | — |
| 2022-11-17 | $3.53 | $3.61 | $3.32 | $3.39 | 1,686,100 | — | — | — | — | — |
| 2022-11-16 | $3.70 | $3.76 | $3.56 | $3.58 | 1,320,500 | — | — | — | — | — |
| 2022-11-15 | $3.82 | $3.95 | $3.69 | $3.71 | 1,017,400 | — | — | — | — | — |
| 2022-11-14 | $4.09 | $4.12 | $3.73 | $3.76 | 1,682,700 | — | — | — | — | — |
| 2022-11-11 | $4.49 | $4.49 | $4.13 | $4.14 | 1,155,900 | — | — | — | — | — |
| 2022-11-10 | $4.08 | $4.55 | $4.08 | $4.44 | 1,030,200 | — | — | — | — | — |
| 2022-11-09 | $4.01 | $4.09 | $3.88 | $3.91 | 1,041,900 | — | — | — | — | — |
| 2022-11-08 | $4.16 | $4.22 | $4.02 | $4.07 | 819,100 | — | — | — | — | — |
| 2022-11-07 | $4.20 | $4.26 | $4.02 | $4.14 | 932,200 | — | — | — | — | — |
| 2022-11-04 | $4.14 | $4.28 | $4.09 | $4.18 | 1,261,000 | — | — | — | — | — |
| 2022-11-03 | $4.62 | $4.62 | $4.10 | $4.13 | 1,974,100 | — | — | — | — | — |
| 2022-11-02 | $4.81 | $4.97 | $4.64 | $4.65 | 1,687,200 | — | — | — | — | — |
| 2022-11-01 | $4.80 | $4.99 | $4.77 | $4.80 | 866,100 | — | — | — | — | — |
| 2022-10-31 | $4.77 | $4.80 | $4.60 | $4.68 | 2,113,200 | — | — | — | — | — |
| 2022-10-28 | $4.82 | $4.89 | $4.72 | $4.83 | 858,900 | — | — | — | — | — |
| 2022-10-27 | $4.83 | $4.88 | $4.63 | $4.82 | 1,156,600 | — | — | — | — | — |
| 2022-10-26 | $5.30 | $5.43 | $4.81 | $4.81 | 1,472,600 | — | — | — | — | — |
| 2022-10-25 | $5.11 | $5.31 | $5.07 | $5.26 | 990,400 | — | — | — | — | — |
| 2022-10-24 | $5.12 | $5.16 | $4.97 | $5.09 | 925,300 | — | — | — | — | — |
| 2022-10-21 | $5.01 | $5.12 | $4.91 | $5.11 | 1,097,100 | — | — | — | $0.01 | — |
| 2022-10-20 | $5.03 | $5.20 | $4.99 | $5.03 | 867,100 | — | — | — | — | — |
| 2022-10-19 | $5.05 | $5.16 | $4.95 | $5.05 | 875,800 | — | — | — | — | — |
| 2022-10-18 | $5.18 | $5.43 | $5.07 | $5.09 | 869,700 | — | — | — | — | — |
| 2022-10-17 | $4.82 | $5.23 | $4.80 | $5.08 | 1,003,400 | — | — | — | — | — |
| 2022-10-14 | $4.92 | $5.06 | $4.72 | $4.75 | 689,400 | — | — | — | — | — |
| 2022-10-13 | $4.59 | $4.89 | $4.50 | $4.86 | 1,057,800 | — | — | — | — | — |
| 2022-10-12 | $4.75 | $4.78 | $4.67 | $4.70 | 637,800 | — | — | — | — | — |
| 2022-10-11 | $4.54 | $4.78 | $4.50 | $4.76 | 979,000 | — | — | — | — | — |
| 2022-10-10 | $4.60 | $4.68 | $4.49 | $4.54 | 1,074,800 | — | — | — | — | — |
| 2022-10-07 | $4.75 | $4.82 | $4.54 | $4.60 | 1,762,400 | — | — | — | — | — |
| 2022-10-06 | $5.08 | $5.09 | $4.80 | $4.83 | 1,217,600 | — | — | — | — | — |
| 2022-10-05 | $5.39 | $5.45 | $4.99 | $5.11 | 1,204,600 | — | — | — | — | — |
| 2022-10-04 | $5.64 | $5.73 | $5.57 | $5.60 | 1,839,500 | — | — | — | — | — |
| 2022-10-03 | $5.63 | $5.68 | $5.38 | $5.60 | 1,737,800 | — | — | — | — | — |
| 2022-09-30 | $5.60 | $5.66 | $5.46 | $5.50 | 1,514,900 | — | — | — | — | — |
| 2022-09-29 | $6.00 | $6.01 | $5.51 | $5.61 | 1,253,800 | — | — | — | — | — |
| 2022-09-28 | $5.85 | $6.30 | $5.72 | $6.04 | 1,172,200 | — | — | — | — | — |
| 2022-09-27 | $6.14 | $6.29 | $5.78 | $5.88 | 1,484,500 | — | — | — | — | — |
| 2022-09-26 | $7.00 | $7.09 | $6.05 | $6.14 | 1,798,900 | — | — | — | — | — |
| 2022-09-23 | $7.16 | $7.24 | $6.96 | $7.07 | 705,400 | — | — | — | — | — |
| 2022-09-22 | $7.40 | $7.41 | $7.11 | $7.27 | 759,500 | — | — | — | — | — |
| 2022-09-21 | $7.28 | $7.77 | $7.27 | $7.40 | 1,207,000 | — | — | — | — | — |
| 2022-09-20 | $7.26 | $7.32 | $6.97 | $7.30 | 1,139,500 | — | — | — | — | — |
| 2022-09-19 | $6.78 | $7.47 | $6.73 | $7.40 | 1,739,200 | — | — | — | — | — |
| 2022-09-16 | $6.73 | $6.86 | $6.63 | $6.80 | 7,844,600 | — | — | — | — | — |
| 2022-09-15 | $6.76 | $6.95 | $6.68 | $6.74 | 869,900 | — | — | — | — | — |
| 2022-09-14 | $6.97 | $6.97 | $6.76 | $6.83 | 1,166,400 | — | — | — | — | — |
| 2022-09-13 | $7.16 | $7.25 | $6.85 | $6.94 | 1,233,400 | — | — | — | — | — |
| 2022-09-12 | $7.14 | $7.47 | $7.14 | $7.39 | 1,489,400 | — | — | — | — | — |
| 2022-09-09 | $6.98 | $7.28 | $6.94 | $7.10 | 1,578,400 | — | — | — | — | — |
| 2022-09-08 | $6.75 | $6.96 | $6.64 | $6.93 | 1,166,500 | — | — | — | — | — |
| 2022-09-07 | $6.71 | $6.84 | $6.49 | $6.83 | 2,452,400 | — | — | — | — | — |
| 2022-09-06 | $7.00 | $7.00 | $6.40 | $6.74 | 3,428,200 | — | — | — | — | — |
| 2022-09-02 | $7.18 | $7.25 | $6.94 | $6.97 | 1,219,300 | — | — | — | — | — |
| 2022-09-01 | $7.38 | $7.46 | $6.84 | $7.08 | 1,472,900 | — | — | — | — | — |
| 2022-08-31 | $7.93 | $8.05 | $7.47 | $7.49 | 868,300 | — | — | — | — | — |
| 2022-08-30 | $8.11 | $8.48 | $7.84 | $7.90 | 2,336,400 | — | — | — | — | — |
| 2022-08-29 | $8.00 | $8.07 | $7.79 | $8.00 | 637,800 | — | — | — | — | — |
| 2022-08-26 | $8.30 | $8.35 | $8.01 | $8.01 | 526,500 | — | — | — | — | — |
| 2022-08-25 | $8.20 | $8.36 | $8.10 | $8.29 | 533,200 | — | — | — | — | — |
| 2022-08-24 | $8.21 | $8.36 | $8.12 | $8.19 | 460,400 | — | — | — | — | — |
| 2022-08-23 | $8.39 | $8.45 | $8.22 | $8.28 | 657,900 | — | — | — | — | — |
| 2022-08-22 | $8.73 | $8.74 | $8.38 | $8.40 | 719,800 | — | — | — | — | — |
| 2022-08-19 | $8.86 | $8.89 | $8.72 | $8.80 | 1,500,600 | — | — | — | — | — |
| 2022-08-18 | $9.05 | $9.31 | $8.90 | $9.00 | 480,000 | — | — | — | — | — |
| 2022-08-17 | $9.25 | $9.27 | $9.06 | $9.08 | 548,900 | — | — | — | — | — |
| 2022-08-16 | $9.61 | $9.61 | $9.27 | $9.35 | 1,452,900 | — | — | — | — | — |
| 2022-08-15 | $9.57 | $9.67 | $9.42 | $9.63 | 652,900 | — | — | — | — | — |
| 2022-08-12 | $9.64 | $9.81 | $9.50 | $9.64 | 404,800 | — | — | — | — | — |
| 2022-08-11 | $9.46 | $9.68 | $9.42 | $9.55 | 530,200 | — | — | — | — | — |
| 2022-08-10 | $9.15 | $9.44 | $9.10 | $9.40 | 597,000 | — | — | — | — | — |
| 2022-08-09 | $9.46 | $9.48 | $9.02 | $9.06 | 907,300 | — | — | — | — | — |
| 2022-08-08 | $9.34 | $9.66 | $9.34 | $9.48 | 526,500 | — | — | — | — | — |
| 2022-08-05 | $9.32 | $9.43 | $9.11 | $9.35 | 663,300 | — | — | — | — | — |
| 2022-08-04 | $9.47 | $9.51 | $9.34 | $9.47 | 506,200 | — | — | — | — | — |
| 2022-08-03 | $9.44 | $9.73 | $9.44 | $9.47 | 715,100 | — | — | — | — | — |
| 2022-08-02 | $9.60 | $9.69 | $9.36 | $9.49 | 1,281,400 | — | — | — | — | — |
| 2022-08-01 | $9.94 | $10.00 | $9.64 | $9.76 | 793,000 | — | — | — | — | — |
| 2022-07-29 | $10.00 | $10.09 | $9.69 | $10.03 | 699,700 | — | — | — | — | — |
| 2022-07-28 | $9.69 | $10.11 | $9.66 | $10.02 | 921,700 | — | — | — | — | — |
| 2022-07-27 | $9.59 | $9.87 | $9.42 | $9.62 | 875,500 | — | — | — | — | — |
| 2022-07-26 | $9.58 | $9.96 | $9.54 | $9.59 | 728,700 | — | — | — | — | — |
| 2022-07-25 | $9.74 | $9.86 | $9.52 | $9.67 | 783,700 | — | — | — | — | — |
| 2022-07-22 | $9.61 | $9.77 | $9.52 | $9.75 | 592,600 | — | — | — | $0.01 | — |
| 2022-07-21 | $9.62 | $9.78 | $9.37 | $9.64 | 696,000 | — | — | — | — | — |
| 2022-07-20 | $9.84 | $10.05 | $9.68 | $9.77 | 706,800 | — | — | — | — | — |
| 2022-07-19 | $9.80 | $9.94 | $9.50 | $9.84 | 1,309,300 | — | — | — | — | — |
| 2022-07-18 | $10.11 | $10.39 | $9.46 | $9.70 | 1,643,700 | — | — | — | — | — |
| 2022-07-15 | $10.72 | $10.78 | $10.07 | $10.11 | 1,773,300 | — | — | — | — | — |
| 2022-07-14 | $11.61 | $11.75 | $10.32 | $10.58 | 4,306,500 | — | — | — | — | — |
| 2022-07-13 | $13.96 | $14.07 | $13.76 | $14.03 | 228,500 | — | — | — | — | — |
| 2022-07-12 | $13.94 | $14.41 | $13.90 | $14.10 | 417,600 | — | — | — | — | — |
| 2022-07-11 | $14.11 | $14.23 | $13.76 | $13.93 | 302,700 | — | — | — | — | — |
| 2022-07-08 | $14.22 | $14.32 | $13.90 | $14.13 | 466,000 | — | — | — | — | — |
| 2022-07-07 | $14.28 | $14.47 | $14.26 | $14.28 | 300,100 | — | — | — | — | — |
| 2022-07-06 | $14.34 | $14.40 | $14.16 | $14.23 | 293,500 | — | — | — | — | — |
| 2022-07-05 | $14.16 | $14.34 | $13.84 | $14.31 | 534,200 | — | — | — | — | — |
| 2022-07-01 | $14.08 | $14.27 | $14.00 | $14.22 | 364,300 | — | — | — | — | — |
| 2022-06-30 | $14.05 | $14.27 | $13.94 | $14.08 | 595,200 | — | — | — | — | — |
| 2022-06-29 | $14.22 | $14.25 | $13.90 | $14.22 | 401,000 | — | — | — | — | — |
| 2022-06-28 | $14.40 | $14.56 | $14.24 | $14.24 | 318,400 | — | — | — | — | — |
| 2022-06-27 | $14.46 | $14.60 | $14.26 | $14.28 | 344,500 | — | — | — | — | — |
| 2022-06-24 | $14.04 | $14.50 | $13.94 | $14.40 | 843,800 | — | — | — | — | — |
| 2022-06-23 | $13.61 | $14.00 | $13.53 | $13.99 | 847,800 | — | — | — | — | — |
| 2022-06-22 | $13.19 | $13.49 | $13.14 | $13.47 | 462,100 | — | — | — | — | — |
| 2022-06-21 | $13.68 | $13.79 | $13.32 | $13.33 | 363,900 | — | — | — | — | — |
| 2022-06-17 | $13.15 | $13.68 | $13.15 | $13.61 | 1,461,100 | — | — | — | — | — |
| 2022-06-16 | $13.56 | $13.61 | $13.03 | $13.09 | 625,200 | — | — | — | — | — |
| 2022-06-15 | $13.96 | $14.13 | $13.73 | $13.87 | 568,400 | — | — | — | — | — |
| 2022-06-14 | $13.84 | $13.94 | $13.56 | $13.89 | 559,400 | — | — | — | — | — |
| 2022-06-13 | $14.11 | $14.34 | $13.77 | $13.83 | 541,300 | — | — | — | — | — |
| 2022-06-10 | $14.36 | $14.57 | $14.35 | $14.44 | 504,800 | — | — | — | — | — |
| 2022-06-09 | $14.65 | $14.81 | $14.54 | $14.56 | 336,100 | — | — | — | — | — |
| 2022-06-08 | $15.00 | $15.00 | $14.59 | $14.73 | 287,700 | — | — | — | — | — |
| 2022-06-07 | $14.80 | $15.04 | $14.64 | $15.01 | 354,300 | — | — | — | — | — |
| 2022-06-06 | $14.73 | $14.94 | $14.66 | $14.93 | 369,800 | — | — | — | — | — |
| 2022-06-03 | $14.81 | $14.91 | $14.47 | $14.59 | 731,600 | — | — | — | — | — |
| 2022-06-02 | $15.05 | $15.16 | $14.70 | $14.96 | 544,100 | — | — | — | — | — |
| 2022-06-01 | $15.31 | $15.35 | $14.72 | $15.07 | 565,200 | — | — | — | — | — |
| 2022-05-31 | $15.30 | $15.35 | $15.03 | $15.26 | 873,300 | — | — | — | — | — |
| 2022-05-27 | $15.13 | $15.47 | $14.85 | $15.26 | 538,700 | — | — | — | — | — |
| 2022-05-26 | $14.64 | $15.35 | $14.63 | $14.95 | 651,900 | — | — | — | — | — |
| 2022-05-25 | $14.45 | $14.69 | $14.43 | $14.53 | 572,400 | — | — | — | — | — |
| 2022-05-24 | $14.08 | $14.53 | $13.73 | $14.45 | 455,300 | — | — | — | — | — |
| 2022-05-23 | $14.13 | $14.24 | $13.90 | $14.04 | 550,600 | — | — | — | — | — |
| 2022-05-20 | $14.21 | $14.26 | $13.65 | $13.97 | 659,400 | — | — | — | — | — |
| 2022-05-19 | $14.38 | $14.52 | $14.01 | $14.03 | 643,600 | — | — | — | — | — |
| 2022-05-18 | $14.97 | $15.07 | $14.27 | $14.38 | 670,400 | — | — | — | — | — |
| 2022-05-17 | $15.05 | $15.44 | $15.01 | $15.28 | 606,300 | — | — | — | — | — |
| 2022-05-16 | $14.66 | $15.11 | $14.66 | $14.93 | 458,900 | — | — | — | — | — |
| 2022-05-13 | $14.56 | $14.88 | $14.44 | $14.79 | 475,600 | — | — | — | — | — |
| 2022-05-12 | $14.66 | $14.84 | $14.19 | $14.54 | 638,500 | — | — | — | — | — |
| 2022-05-11 | $14.70 | $15.05 | $14.46 | $14.74 | 1,247,800 | — | — | — | — | — |
| 2022-05-10 | $14.47 | $15.33 | $14.41 | $14.65 | 872,000 | — | — | — | — | — |
| 2022-05-09 | $14.53 | $14.61 | $14.19 | $14.38 | 739,400 | — | — | — | — | — |
| 2022-05-06 | $15.25 | $15.34 | $14.48 | $14.64 | 812,100 | — | — | — | — | — |
| 2022-05-05 | $15.82 | $15.96 | $14.71 | $15.29 | 952,500 | — | — | — | — | — |
| 2022-05-04 | $16.03 | $16.25 | $15.47 | $16.08 | 1,245,400 | — | — | — | — | — |
| 2022-05-03 | $15.45 | $16.16 | $15.26 | $16.13 | 1,470,700 | — | — | — | — | — |
| 2022-05-02 | $16.06 | $16.16 | $15.09 | $15.47 | 1,303,700 | — | — | — | — | — |
| 2022-04-29 | $17.32 | $17.32 | $16.02 | $16.16 | 1,139,300 | — | — | — | — | — |
| 2022-04-28 | $17.99 | $17.99 | $17.17 | $17.47 | 894,200 | — | — | — | — | — |
| 2022-04-27 | $19.00 | $19.23 | $17.34 | $17.79 | 1,386,800 | — | — | — | — | — |
| 2022-04-26 | $19.47 | $19.55 | $18.96 | $19.03 | 373,700 | — | — | — | — | — |
| 2022-04-25 | $19.97 | $19.97 | $19.09 | $19.57 | 410,000 | — | — | — | — | — |
| 2022-04-22 | $20.16 | $20.33 | $19.68 | $19.81 | 359,400 | — | — | — | $0.33 | — |
| 2022-04-21 | $21.14 | $21.21 | $20.46 | $20.49 | 425,900 | — | — | — | — | — |
| 2022-04-20 | $20.91 | $21.17 | $20.85 | $20.97 | 371,800 | — | — | — | — | — |
| 2022-04-19 | $20.15 | $20.86 | $20.15 | $20.75 | 353,600 | — | — | — | — | — |
| 2022-04-18 | $20.16 | $20.29 | $19.89 | $20.07 | 378,400 | — | — | — | — | — |
| 2022-04-14 | $20.68 | $20.70 | $20.04 | $20.04 | 401,600 | — | — | — | — | — |
| 2022-04-13 | $20.47 | $20.69 | $20.28 | $20.55 | 380,800 | — | — | — | — | — |
| 2022-04-12 | $20.75 | $21.10 | $20.42 | $20.43 | 430,300 | — | — | — | — | — |
| 2022-04-11 | $21.24 | $21.30 | $20.56 | $20.60 | 577,700 | — | — | — | — | — |
| 2022-04-08 | $21.78 | $21.91 | $21.19 | $21.24 | 516,800 | — | — | — | — | — |
| 2022-04-07 | $22.00 | $22.07 | $21.43 | $21.80 | 469,800 | — | — | — | — | — |
| 2022-04-06 | $22.43 | $22.99 | $22.08 | $22.09 | 554,500 | — | — | — | — | — |
| 2022-04-05 | $22.52 | $22.77 | $22.32 | $22.45 | 242,700 | — | — | — | — | — |
| 2022-04-04 | $22.83 | $22.83 | $22.34 | $22.52 | 338,100 | — | — | — | — | — |
| 2022-04-01 | $22.81 | $22.93 | $22.41 | $22.74 | 307,500 | — | — | — | — | — |
| 2022-03-31 | $22.99 | $23.08 | $22.67 | $22.67 | 474,500 | — | — | — | — | — |
| 2022-03-30 | $22.89 | $22.99 | $22.65 | $22.97 | 557,800 | — | — | — | — | — |
| 2022-03-29 | $22.51 | $23.03 | $22.51 | $22.90 | 422,300 | — | — | — | — | — |
| 2022-03-28 | $22.51 | $22.68 | $22.27 | $22.40 | 216,400 | — | — | — | — | — |
| 2022-03-25 | $22.40 | $22.78 | $22.31 | $22.52 | 281,900 | — | — | — | — | — |
| 2022-03-24 | $22.03 | $22.37 | $21.91 | $22.36 | 200,700 | — | — | — | — | — |
| 2022-03-23 | $22.37 | $22.40 | $22.04 | $22.06 | 244,100 | — | — | — | — | — |
| 2022-03-22 | $22.69 | $22.69 | $22.31 | $22.40 | 277,100 | — | — | — | — | — |
| 2022-03-21 | $22.22 | $22.53 | $22.21 | $22.34 | 205,500 | — | — | — | — | — |
| 2022-03-18 | $22.08 | $22.41 | $21.99 | $22.26 | 1,237,300 | — | — | — | — | — |
| 2022-03-17 | $21.80 | $22.13 | $21.69 | $22.12 | 313,000 | — | — | — | — | — |
| 2022-03-16 | $21.75 | $21.97 | $21.25 | $21.85 | 494,200 | — | — | — | — | — |
| 2022-03-15 | $21.64 | $21.83 | $21.43 | $21.63 | 367,800 | — | — | — | — | — |
| 2022-03-14 | $22.09 | $22.11 | $21.33 | $21.52 | 423,100 | — | — | — | — | — |
| 2022-03-11 | $22.27 | $22.31 | $21.85 | $21.99 | 261,300 | — | — | — | — | — |
| 2022-03-10 | $21.92 | $22.21 | $21.72 | $22.18 | 255,900 | — | — | — | — | — |
| 2022-03-09 | $22.33 | $22.52 | $22.04 | $22.10 | 303,500 | — | — | — | — | — |
| 2022-03-08 | $22.16 | $22.27 | $21.86 | $21.93 | 355,000 | — | — | — | — | — |
| 2022-03-07 | $22.56 | $22.58 | $21.99 | $21.99 | 668,900 | — | — | — | — | — |
| 2022-03-04 | $22.50 | $22.67 | $22.34 | $22.57 | 446,100 | — | — | — | — | — |
| 2022-03-03 | $22.50 | $22.57 | $21.86 | $22.57 | 683,900 | — | — | — | — | — |
| 2022-03-02 | $22.09 | $22.51 | $22.09 | $22.37 | 426,300 | — | — | — | — | — |
| 2022-03-01 | $22.32 | $22.51 | $21.96 | $22.06 | 400,900 | — | — | — | — | — |
| 2022-02-28 | $22.26 | $22.60 | $21.83 | $22.37 | 438,500 | — | — | — | — | — |
| 2022-02-25 | $22.18 | $22.65 | $22.12 | $22.51 | 297,600 | — | — | — | — | — |
| 2022-02-24 | $21.78 | $22.18 | $21.54 | $22.14 | 520,700 | — | — | — | — | — |
| 2022-02-23 | $22.31 | $22.63 | $21.93 | $21.98 | 295,500 | — | — | — | — | — |
| 2022-02-22 | $22.42 | $22.49 | $22.01 | $22.25 | 388,600 | — | — | — | — | — |
| 2022-02-18 | $22.16 | $22.53 | $22.10 | $22.40 | 412,300 | — | — | — | — | — |
| 2022-02-17 | $22.46 | $22.49 | $22.13 | $22.20 | 394,200 | — | — | — | — | — |
| 2022-02-16 | $22.29 | $22.48 | $22.05 | $22.46 | 407,100 | — | — | — | — | — |
| 2022-02-15 | $21.69 | $22.03 | $21.62 | $21.73 | 340,000 | — | — | — | — | — |
| 2022-02-14 | $22.00 | $22.16 | $21.54 | $21.64 | 459,500 | — | — | — | — | — |
| 2022-02-11 | $22.14 | $22.35 | $21.72 | $22.02 | 720,500 | — | — | — | — | — |
| 2022-02-10 | $22.54 | $22.71 | $21.95 | $22.06 | 664,000 | — | — | — | — | — |
| 2022-02-09 | $22.75 | $22.93 | $22.47 | $22.58 | 656,100 | — | — | — | — | — |
| 2022-02-08 | $22.73 | $22.86 | $22.48 | $22.51 | 519,400 | — | — | — | — | — |
| 2022-02-07 | $22.63 | $22.94 | $22.52 | $22.61 | 285,900 | — | — | — | — | — |
| 2022-02-04 | $22.57 | $22.97 | $22.19 | $22.65 | 618,300 | — | — | — | — | — |
| 2022-02-03 | $22.74 | $23.06 | $22.60 | $22.72 | 485,900 | — | — | — | — | — |
| 2022-02-02 | $22.90 | $23.01 | $22.55 | $22.72 | 376,300 | — | — | — | — | — |
| 2022-02-01 | $22.94 | $23.52 | $22.51 | $22.91 | 433,800 | — | — | — | — | — |
| 2022-01-31 | $22.61 | $23.03 | $22.43 | $22.93 | 387,700 | — | — | — | — | — |
| 2022-01-28 | $22.03 | $22.72 | $21.84 | $22.71 | 511,100 | — | — | — | — | — |
| 2022-01-27 | $22.45 | $22.66 | $21.87 | $21.96 | 285,600 | — | — | — | — | — |
| 2022-01-26 | $22.77 | $23.08 | $22.09 | $22.28 | 311,200 | — | — | — | — | — |
| 2022-01-25 | $22.20 | $22.94 | $22.01 | $22.70 | 495,500 | — | — | — | — | — |
| 2022-01-24 | $22.45 | $22.68 | $21.95 | $22.52 | 489,100 | — | — | — | — | — |
| 2022-01-21 | $22.72 | $22.96 | $22.42 | $22.57 | 632,400 | — | — | — | $0.33 | — |
| 2022-01-20 | $23.62 | $23.88 | $23.06 | $23.13 | 433,800 | — | — | — | — | — |
| 2022-01-19 | $24.23 | $24.64 | $23.58 | $23.66 | 564,700 | — | — | — | — | — |
| 2022-01-18 | $24.57 | $24.76 | $24.24 | $24.25 | 288,600 | — | — | — | — | — |
| 2022-01-14 | $24.64 | $24.78 | $24.41 | $24.55 | 328,000 | — | — | — | — | — |
| 2022-01-13 | $24.64 | $25.15 | $24.64 | $24.83 | 255,400 | — | — | — | — | — |
| 2022-01-12 | $25.21 | $25.36 | $24.52 | $24.52 | 500,400 | — | — | — | — | — |
| 2022-01-11 | $25.25 | $25.31 | $24.78 | $25.24 | 326,400 | — | — | — | — | — |
| 2022-01-10 | $25.18 | $25.32 | $25.00 | $25.23 | 293,200 | — | — | — | — | — |
| 2022-01-07 | $25.08 | $25.44 | $25.05 | $25.25 | 387,700 | — | — | — | — | — |
| 2022-01-06 | $25.07 | $25.30 | $24.95 | $25.09 | 312,100 | — | — | — | — | — |
| 2022-01-05 | $25.56 | $25.73 | $24.91 | $25.01 | 292,300 | — | — | — | — | — |
| 2022-01-04 | $25.18 | $25.71 | $25.16 | $25.55 | 274,700 | — | — | — | — | — |
| 2022-01-03 | $25.05 | $25.44 | $24.66 | $25.03 | 226,300 | — | — | — | — | — |
| 2021-12-31 | $25.23 | $25.46 | $24.98 | $25.05 | 420,500 | — | — | — | — | — |
| 2021-12-30 | $25.32 | $25.59 | $25.18 | $25.29 | 272,500 | — | — | — | — | — |
| 2021-12-29 | $25.00 | $25.33 | $24.82 | $25.29 | 318,600 | — | — | — | — | — |
| 2021-12-28 | $24.59 | $25.05 | $24.54 | $25.03 | 309,000 | — | — | — | — | — |
| 2021-12-27 | $24.08 | $24.63 | $23.92 | $24.61 | 276,200 | — | — | — | — | — |
| 2021-12-23 | $23.97 | $24.33 | $23.90 | $24.01 | 238,200 | — | — | — | — | — |
| 2021-12-22 | $23.63 | $24.01 | $23.53 | $23.95 | 272,700 | — | — | — | — | — |
| 2021-12-21 | $23.41 | $23.89 | $23.41 | $23.72 | 288,700 | — | — | — | — | — |
| 2021-12-20 | $23.10 | $23.32 | $22.60 | $23.21 | 421,900 | — | — | — | — | — |
| 2021-12-17 | $23.31 | $23.44 | $23.02 | $23.37 | 1,462,100 | — | — | — | — | — |
| 2021-12-16 | $23.12 | $23.48 | $22.92 | $23.31 | 430,400 | — | — | — | — | — |
| 2021-12-15 | $22.93 | $23.14 | $22.73 | $23.09 | 519,200 | — | — | — | — | — |
| 2021-12-14 | $23.17 | $23.32 | $22.77 | $22.84 | 521,900 | — | — | — | — | — |
| 2021-12-13 | $22.96 | $23.45 | $22.84 | $23.25 | 431,600 | — | — | — | — | — |
| 2021-12-10 | $22.70 | $23.00 | $22.58 | $22.99 | 383,000 | — | — | — | — | — |
| 2021-12-09 | $23.04 | $23.04 | $22.67 | $22.67 | 255,400 | — | — | — | — | — |
| 2021-12-08 | $23.13 | $23.46 | $22.99 | $23.13 | 348,800 | — | — | — | — | — |
| 2021-12-07 | $23.64 | $23.69 | $23.00 | $23.09 | 485,800 | — | — | — | — | — |
| 2021-12-06 | $23.40 | $23.93 | $23.39 | $23.60 | 522,100 | — | — | — | — | — |
| 2021-12-03 | $22.89 | $23.17 | $22.66 | $23.15 | 446,900 | — | — | — | — | — |
| 2021-12-02 | $22.25 | $22.87 | $22.25 | $22.85 | 583,900 | — | — | — | — | — |
| 2021-12-01 | $22.50 | $23.04 | $22.06 | $22.09 | 434,000 | — | — | — | — | — |
| 2021-11-30 | $22.22 | $22.78 | $22.05 | $22.16 | 793,600 | — | — | — | — | — |
| 2021-11-29 | $22.03 | $22.50 | $21.92 | $22.27 | 517,100 | — | — | — | — | — |
| 2021-11-26 | $22.53 | $22.99 | $21.71 | $21.83 | 615,400 | — | — | — | — | — |
| 2021-11-24 | $22.61 | $23.43 | $22.46 | $23.31 | 503,200 | — | — | — | — | — |
| 2021-11-23 | $22.89 | $23.12 | $22.60 | $22.61 | 463,700 | — | — | — | — | — |
| 2021-11-22 | $23.25 | $23.39 | $22.77 | $22.92 | 501,100 | — | — | — | — | — |
| 2021-11-19 | $23.57 | $23.69 | $23.18 | $23.26 | 660,700 | — | — | — | — | — |
| 2021-11-18 | $24.42 | $24.66 | $23.54 | $23.69 | 809,400 | — | — | — | — | — |
| 2021-11-17 | $24.69 | $24.72 | $24.08 | $24.37 | 605,800 | — | — | — | — | — |
| 2021-11-16 | $25.10 | $25.27 | $24.47 | $24.70 | 421,200 | — | — | — | — | — |
| 2021-11-15 | $24.90 | $25.24 | $24.84 | $25.00 | 633,500 | — | — | — | — | — |
| 2021-11-12 | $25.44 | $25.55 | $24.74 | $24.76 | 611,800 | — | — | — | — | — |
| 2021-11-11 | $25.55 | $25.72 | $25.36 | $25.40 | 547,800 | — | — | — | — | — |
| 2021-11-10 | $25.70 | $25.92 | $25.49 | $25.49 | 603,900 | — | — | — | — | — |
| 2021-11-09 | $25.96 | $26.14 | $25.67 | $25.77 | 438,400 | — | — | — | — | — |
| 2021-11-08 | $26.38 | $26.72 | $25.87 | $25.90 | 1,226,900 | — | — | — | — | — |
| 2021-11-05 | $28.66 | $28.66 | $26.50 | $26.71 | 745,300 | — | — | — | — | — |
| 2021-11-04 | $28.30 | $28.43 | $28.02 | $28.30 | 259,100 | — | — | — | — | — |
| 2021-11-03 | $27.93 | $28.52 | $27.81 | $28.27 | 259,900 | — | — | — | — | — |
| 2021-11-02 | $28.27 | $28.41 | $27.94 | $27.97 | 164,200 | — | — | — | — | — |
| 2021-11-01 | $28.16 | $28.26 | $27.71 | $28.17 | 268,000 | — | — | — | — | — |
| 2021-10-29 | $28.23 | $28.27 | $27.87 | $28.09 | 445,100 | — | — | — | — | — |
| 2021-10-28 | $27.52 | $28.38 | $27.50 | $28.34 | 203,500 | — | — | — | — | — |
| 2021-10-27 | $28.08 | $28.08 | $27.76 | $27.78 | 182,300 | — | — | — | — | — |
| 2021-10-26 | $28.08 | $28.24 | $27.96 | $28.04 | 184,900 | — | — | — | — | — |
| 2021-10-25 | $27.88 | $28.07 | $27.63 | $28.03 | 160,200 | — | — | — | — | — |
| 2021-10-22 | $28.15 | $28.18 | $27.84 | $27.86 | 237,000 | — | — | — | $0.33 | — |
| 2021-10-21 | $28.30 | $28.52 | $28.20 | $28.40 | 234,600 | — | — | — | — | — |
| 2021-10-20 | $27.99 | $28.38 | $27.98 | $28.31 | 197,700 | — | — | — | — | — |
| 2021-10-19 | $28.03 | $28.22 | $27.83 | $28.06 | 163,100 | — | — | — | — | — |
| 2021-10-18 | $27.65 | $27.99 | $27.56 | $27.97 | 167,300 | — | — | — | — | — |
| 2021-10-15 | $28.06 | $28.15 | $27.67 | $27.69 | 254,000 | — | — | — | — | — |
| 2021-10-14 | $27.52 | $27.87 | $27.52 | $27.67 | 179,800 | — | — | — | — | — |
| 2021-10-13 | $26.96 | $27.53 | $26.80 | $27.52 | 212,500 | — | — | — | — | — |
| 2021-10-12 | $26.92 | $27.28 | $26.84 | $27.02 | 250,800 | — | — | — | — | — |
| 2021-10-11 | $26.62 | $26.95 | $26.51 | $26.83 | 219,700 | — | — | — | — | — |
| 2021-10-08 | $26.62 | $26.74 | $26.52 | $26.57 | 113,800 | — | — | — | — | — |
| 2021-10-07 | $26.51 | $26.77 | $26.44 | $26.60 | 289,900 | — | — | — | — | — |
| 2021-10-06 | $25.98 | $26.43 | $25.52 | $26.42 | 193,100 | — | — | — | — | — |
| 2021-10-05 | $26.08 | $26.08 | $25.74 | $25.99 | 217,800 | — | — | — | — | — |
| 2021-10-04 | $25.84 | $26.08 | $25.72 | $26.03 | 141,800 | — | — | — | — | — |
| 2021-10-01 | $25.53 | $26.14 | $25.38 | $25.93 | 268,200 | — | — | — | — | — |
| 2021-09-30 | $25.62 | $25.95 | $25.41 | $25.41 | 194,900 | — | — | — | — | — |
| 2021-09-29 | $25.39 | $25.79 | $25.17 | $25.58 | 228,500 | — | — | — | — | — |
| 2021-09-28 | $25.52 | $25.61 | $25.29 | $25.37 | 193,300 | — | — | — | — | — |
| 2021-09-27 | $25.47 | $25.93 | $25.47 | $25.52 | 258,300 | — | — | — | — | — |
| 2021-09-24 | $25.95 | $26.04 | $25.45 | $25.47 | 220,700 | — | — | — | — | — |
| 2021-09-23 | $25.96 | $26.19 | $25.88 | $26.02 | 173,400 | — | — | — | — | — |
| 2021-09-22 | $25.89 | $26.21 | $25.81 | $25.95 | 234,500 | — | — | — | — | — |
| 2021-09-21 | $25.90 | $26.05 | $25.75 | $25.76 | 269,100 | — | — | — | — | — |
| 2021-09-20 | $25.57 | $25.88 | $25.43 | $25.84 | 289,700 | — | — | — | — | — |
| 2021-09-17 | $26.00 | $26.16 | $25.58 | $25.77 | 1,212,200 | — | — | — | — | — |
| 2021-09-16 | $25.98 | $26.13 | $25.73 | $25.90 | 175,900 | — | — | — | — | — |
| 2021-09-15 | $26.07 | $26.23 | $25.90 | $25.98 | 337,800 | — | — | — | — | — |
| 2021-09-14 | $26.42 | $26.47 | $26.04 | $26.12 | 206,700 | — | — | — | — | — |
| 2021-09-13 | $26.22 | $26.41 | $26.11 | $26.22 | 251,100 | — | — | — | — | — |
| 2021-09-10 | $26.83 | $26.83 | $26.12 | $26.18 | 265,900 | — | — | — | — | — |
| 2021-09-09 | $27.27 | $27.42 | $26.76 | $26.76 | 183,200 | — | — | — | — | — |
| 2021-09-08 | $27.46 | $27.72 | $27.12 | $27.37 | 204,100 | — | — | — | — | — |
| 2021-09-07 | $27.94 | $27.95 | $27.22 | $27.41 | 224,300 | — | — | — | — | — |
| 2021-09-03 | $27.83 | $27.88 | $27.51 | $27.84 | 148,200 | — | — | — | — | — |
| 2021-09-02 | $27.86 | $27.91 | $27.57 | $27.86 | 144,000 | — | — | — | — | — |
| 2021-09-01 | $27.50 | $27.92 | $27.45 | $27.87 | 273,900 | — | — | — | — | — |
| 2021-08-31 | $27.39 | $27.45 | $27.21 | $27.43 | 467,200 | — | — | — | — | — |
| 2021-08-30 | $27.40 | $27.40 | $27.15 | $27.32 | 352,900 | — | — | — | — | — |
| 2021-08-27 | $26.78 | $27.50 | $26.78 | $27.42 | 240,300 | — | — | — | — | — |
| 2021-08-26 | $26.79 | $26.97 | $26.65 | $26.71 | 157,400 | — | — | — | — | — |
| 2021-08-25 | $26.81 | $26.90 | $26.55 | $26.74 | 188,600 | — | — | — | — | — |
| 2021-08-24 | $27.30 | $27.34 | $26.77 | $26.80 | 161,000 | — | — | — | — | — |
| 2021-08-23 | $27.57 | $27.60 | $27.10 | $27.17 | 141,900 | — | — | — | — | — |
| 2021-08-20 | $26.92 | $27.50 | $26.81 | $27.48 | 207,600 | — | — | — | — | — |
| 2021-08-19 | $26.88 | $27.06 | $26.71 | $27.05 | 180,400 | — | — | — | — | — |
| 2021-08-18 | $27.03 | $27.14 | $26.85 | $26.96 | 157,000 | — | — | — | — | — |
| 2021-08-17 | $26.95 | $27.11 | $26.74 | $27.09 | 134,100 | — | — | — | — | — |
| 2021-08-16 | $27.08 | $27.35 | $26.99 | $27.03 | 159,300 | — | — | — | — | — |
| 2021-08-13 | $27.05 | $27.13 | $26.81 | $27.09 | 177,500 | — | — | — | — | — |
| 2021-08-12 | $26.23 | $27.03 | $26.20 | $26.97 | 168,400 | — | — | — | — | — |
| 2021-08-11 | $27.01 | $27.04 | $26.77 | $26.95 | 177,700 | — | — | — | — | — |
| 2021-08-10 | $27.01 | $27.11 | $26.79 | $26.81 | 168,700 | — | — | — | — | — |
| 2021-08-09 | $27.17 | $27.20 | $26.95 | $27.03 | 169,100 | — | — | — | — | — |
| 2021-08-06 | $27.18 | $27.33 | $26.94 | $27.24 | 179,500 | — | — | — | — | — |
| 2021-08-05 | $26.71 | $27.07 | $26.69 | $27.06 | 121,400 | — | — | — | — | — |
| 2021-08-04 | $26.82 | $26.91 | $26.43 | $26.55 | 181,900 | — | — | — | — | — |
| 2021-08-03 | $26.95 | $27.05 | $26.60 | $26.91 | 326,600 | — | — | — | — | — |
| 2021-08-02 | $27.27 | $27.60 | $26.88 | $26.95 | 181,700 | — | — | — | — | — |
| 2021-07-30 | $27.25 | $27.70 | $27.00 | $27.10 | 332,700 | — | — | — | — | — |
| 2021-07-29 | $27.19 | $27.50 | $26.98 | $27.19 | 101,100 | — | — | — | — | — |
| 2021-07-28 | $27.03 | $27.19 | $26.82 | $26.97 | 153,400 | — | — | — | — | — |
| 2021-07-27 | $26.86 | $27.08 | $26.81 | $26.99 | 164,100 | — | — | — | — | — |
| 2021-07-26 | $26.98 | $27.14 | $26.75 | $26.88 | 145,300 | — | — | — | — | — |
| 2021-07-23 | $26.77 | $26.96 | $26.65 | $26.92 | 162,900 | — | — | — | $0.33 | — |
| 2021-07-22 | $27.27 | $27.27 | $26.86 | $27.01 | 160,500 | — | — | — | — | — |
| 2021-07-21 | $27.47 | $27.71 | $27.28 | $27.39 | 245,800 | — | — | — | — | — |
| 2021-07-20 | $26.67 | $27.71 | $26.63 | $27.36 | 435,600 | — | — | — | — | — |
| 2021-07-19 | $26.82 | $26.92 | $26.33 | $26.56 | 219,600 | — | — | — | — | — |
| 2021-07-16 | $27.11 | $27.39 | $26.95 | $26.99 | 207,800 | — | — | — | — | — |
| 2021-07-15 | $26.58 | $26.95 | $26.43 | $26.91 | 188,900 | — | — | — | — | — |
| 2021-07-14 | $26.67 | $26.77 | $26.54 | $26.56 | 232,300 | — | — | — | — | — |
| 2021-07-13 | $27.00 | $27.07 | $26.50 | $26.58 | 153,500 | — | — | — | — | — |
| 2021-07-12 | $26.66 | $27.05 | $26.61 | $27.01 | 168,200 | — | — | — | — | — |
| 2021-07-09 | $26.25 | $26.62 | $26.16 | $26.60 | 183,700 | — | — | — | — | — |
| 2021-07-08 | $26.20 | $26.42 | $25.92 | $26.12 | 252,600 | — | — | — | — | — |
| 2021-07-07 | $26.27 | $26.55 | $26.27 | $26.47 | 222,200 | — | — | — | — | — |
| 2021-07-06 | $26.23 | $26.49 | $25.79 | $26.38 | 268,300 | — | — | — | — | — |
| 2021-07-02 | $26.19 | $26.33 | $26.04 | $26.16 | 161,500 | — | — | — | — | — |
| 2021-07-01 | $26.13 | $26.20 | $25.96 | $26.04 | 388,300 | — | — | — | — | — |
| 2021-06-30 | $26.15 | $26.46 | $26.05 | $26.14 | 271,300 | — | — | — | — | — |
| 2021-06-29 | $26.22 | $26.52 | $26.12 | $26.18 | 186,000 | — | — | — | — | — |
| 2021-06-28 | $26.68 | $26.77 | $26.04 | $26.29 | 435,500 | — | — | — | — | — |
| 2021-06-25 | $26.07 | $26.76 | $26.02 | $26.75 | 841,400 | — | — | — | — | — |
| 2021-06-24 | $25.96 | $26.08 | $25.78 | $26.05 | 185,700 | — | — | — | — | — |
| 2021-06-23 | $26.05 | $26.11 | $25.88 | $25.92 | 310,400 | — | — | — | — | — |
| 2021-06-22 | $26.32 | $26.32 | $25.99 | $26.11 | 185,900 | — | — | — | — | — |
| 2021-06-21 | $25.63 | $26.43 | $25.51 | $26.27 | 291,400 | — | — | — | — | — |
| 2021-06-18 | $25.93 | $26.61 | $25.43 | $25.51 | 836,800 | — | — | — | — | — |
| 2021-06-17 | $26.10 | $26.51 | $26.07 | $26.24 | 245,700 | — | — | — | — | — |
| 2021-06-16 | $26.27 | $26.55 | $26.15 | $26.20 | 221,800 | — | — | — | — | — |
| 2021-06-15 | $26.58 | $26.59 | $26.14 | $26.30 | 207,600 | — | — | — | — | — |
| 2021-06-14 | $26.38 | $26.50 | $26.14 | $26.47 | 249,600 | — | — | — | — | — |
| 2021-06-11 | $26.47 | $26.47 | $26.26 | $26.34 | 287,500 | — | — | — | — | — |
| 2021-06-10 | $26.32 | $26.52 | $26.10 | $26.41 | 163,000 | — | — | — | — | — |
| 2021-06-09 | $26.51 | $26.51 | $26.19 | $26.31 | 242,500 | — | — | — | — | — |
| 2021-06-08 | $25.99 | $26.37 | $25.92 | $26.19 | 226,300 | — | — | — | — | — |
| 2021-06-07 | $25.60 | $25.98 | $25.52 | $25.90 | 210,900 | — | — | — | — | — |
| 2021-06-04 | $25.58 | $25.67 | $25.40 | $25.49 | 155,300 | — | — | — | — | — |
| 2021-06-03 | $25.57 | $25.62 | $25.33 | $25.53 | 160,900 | — | — | — | — | — |
| 2021-06-02 | $25.66 | $25.70 | $25.43 | $25.62 | 206,100 | — | — | — | — | — |
| 2021-06-01 | $25.21 | $25.70 | $25.19 | $25.52 | 308,500 | — | — | — | — | — |
| 2021-05-28 | $24.95 | $25.17 | $24.85 | $25.06 | 206,800 | — | — | — | — | — |
| 2021-05-27 | $25.26 | $25.36 | $24.90 | $24.91 | 289,800 | — | — | — | — | — |
| 2021-05-26 | $24.89 | $25.16 | $24.84 | $25.13 | 208,800 | — | — | — | — | — |
| 2021-05-25 | $25.20 | $25.25 | $24.87 | $24.91 | 165,800 | — | — | — | — | — |
| 2021-05-24 | $25.35 | $25.46 | $25.05 | $25.19 | 241,700 | — | — | — | — | — |
| 2021-05-21 | $25.34 | $25.40 | $24.95 | $25.23 | 282,400 | — | — | — | — | — |
| 2021-05-20 | $24.92 | $25.23 | $24.77 | $25.20 | 147,100 | — | — | — | — | — |
| 2021-05-19 | $24.74 | $24.88 | $24.40 | $24.84 | 139,400 | — | — | — | — | — |
| 2021-05-18 | $25.00 | $25.12 | $24.84 | $24.88 | 128,200 | — | — | — | — | — |
| 2021-05-17 | $24.83 | $25.02 | $24.70 | $24.97 | 192,500 | — | — | — | — | — |
| 2021-05-14 | $24.72 | $24.90 | $24.65 | $24.81 | 148,800 | — | — | — | — | — |
| 2021-05-13 | $24.26 | $24.75 | $24.21 | $24.60 | 310,200 | — | — | — | — | — |
| 2021-05-12 | $24.95 | $24.95 | $24.07 | $24.14 | 310,800 | — | — | — | — | — |
| 2021-05-11 | $24.95 | $25.00 | $24.48 | $24.92 | 439,200 | — | — | — | — | — |
| 2021-05-10 | $25.19 | $25.45 | $25.03 | $25.14 | 297,300 | — | — | — | — | — |
| 2021-05-07 | $24.97 | $25.14 | $24.77 | $25.11 | 158,300 | — | — | — | — | — |
| 2021-05-06 | $24.59 | $24.95 | $24.51 | $24.93 | 229,200 | — | — | — | — | — |
| 2021-05-05 | $24.70 | $24.87 | $24.21 | $24.51 | 240,600 | — | — | — | — | — |
| 2021-05-04 | $25.01 | $25.20 | $24.66 | $24.75 | 180,500 | — | — | — | — | — |
| 2021-05-03 | $25.24 | $25.27 | $24.77 | $25.11 | 364,700 | — | — | — | — | — |
| 2021-04-30 | $24.60 | $24.93 | $24.53 | $24.80 | 460,500 | — | — | — | — | — |
| 2021-04-29 | $24.68 | $24.87 | $24.57 | $24.67 | 152,900 | — | — | — | — | — |
| 2021-04-28 | $24.50 | $24.66 | $24.06 | $24.53 | 263,200 | — | — | — | — | — |
| 2021-04-27 | $24.25 | $24.71 | $23.96 | $24.27 | 296,700 | — | — | — | — | — |
| 2021-04-26 | $24.29 | $24.58 | $24.25 | $24.34 | 267,500 | — | — | — | — | — |
| 2021-04-23 | $24.86 | $24.86 | $24.42 | $24.54 | 346,800 | — | — | — | $0.33 | — |
| 2021-04-22 | $25.15 | $25.36 | $25.01 | $25.05 | 241,200 | — | — | — | — | — |
| 2021-04-21 | $25.16 | $25.43 | $25.06 | $25.24 | 293,300 | — | — | — | — | — |
| 2021-04-20 | $24.76 | $25.19 | $24.76 | $25.08 | 345,200 | — | — | — | — | — |
| 2021-04-19 | $24.84 | $24.96 | $24.51 | $24.80 | 298,900 | — | — | — | — | — |
| 2021-04-16 | $26.20 | $26.20 | $24.46 | $24.79 | 234,000 | — | — | — | — | — |
| 2021-04-15 | $24.43 | $24.74 | $24.10 | $24.74 | 294,100 | — | — | — | — | — |
| 2021-04-14 | $24.28 | $24.38 | $24.05 | $24.10 | 188,100 | — | — | — | — | — |
| 2021-04-13 | $23.95 | $24.30 | $23.86 | $24.18 | 200,300 | — | — | — | — | — |
| 2021-04-12 | $23.95 | $24.06 | $23.71 | $24.04 | 177,000 | — | — | — | — | — |
| 2021-04-09 | $23.80 | $23.95 | $23.65 | $23.77 | 197,500 | — | — | — | — | — |
| 2021-04-08 | $23.66 | $24.05 | $23.60 | $23.90 | 240,300 | — | — | — | — | — |
| 2021-04-07 | $23.75 | $23.92 | $23.59 | $23.66 | 178,800 | — | — | — | — | — |
| 2021-04-06 | $23.84 | $24.08 | $23.76 | $23.82 | 239,700 | — | — | — | — | — |
| 2021-04-05 | $23.84 | $23.87 | $23.24 | $23.75 | 432,100 | — | — | — | — | — |
| 2021-04-01 | $23.14 | $23.73 | $23.05 | $23.65 | 381,000 | — | — | — | — | — |
| 2021-03-31 | $23.70 | $23.73 | $23.09 | $23.13 | 553,400 | — | — | — | — | — |
| 2021-03-30 | $23.31 | $23.94 | $23.31 | $23.75 | 241,100 | — | — | — | — | — |
| 2021-03-29 | $23.51 | $23.97 | $23.20 | $23.41 | 240,600 | — | — | — | — | — |
| 2021-03-26 | $22.90 | $23.73 | $22.86 | $23.73 | 276,700 | — | — | — | — | — |
| 2021-03-25 | $22.55 | $22.87 | $22.10 | $22.74 | 301,200 | — | — | — | — | — |
| 2021-03-24 | $22.96 | $23.18 | $22.61 | $22.64 | 254,600 | — | — | — | — | — |
| 2021-03-23 | $22.85 | $23.08 | $22.72 | $22.90 | 261,200 | — | — | — | — | — |
| 2021-03-22 | $23.00 | $23.21 | $22.58 | $22.90 | 196,800 | — | — | — | — | — |
| 2021-03-19 | $23.11 | $23.41 | $22.86 | $23.04 | 958,600 | — | — | — | — | — |
| 2021-03-18 | $23.27 | $23.42 | $23.06 | $23.16 | 177,600 | — | — | — | — | — |
| 2021-03-17 | $23.47 | $23.47 | $23.04 | $23.35 | 182,800 | — | — | — | — | — |
| 2021-03-16 | $23.73 | $23.74 | $23.20 | $23.48 | 264,400 | — | — | — | — | — |
| 2021-03-15 | $23.43 | $23.91 | $23.03 | $23.84 | 366,300 | — | — | — | — | — |
| 2021-03-12 | $23.22 | $23.40 | $22.74 | $23.30 | 391,700 | — | — | — | — | — |
| 2021-03-11 | $22.95 | $23.09 | $22.78 | $22.84 | 311,100 | — | — | — | — | — |
| 2021-03-10 | $22.71 | $23.09 | $22.53 | $22.99 | 269,100 | — | — | — | — | — |
| 2021-03-09 | $22.76 | $23.00 | $22.63 | $22.65 | 269,600 | — | — | — | — | — |
| 2021-03-08 | $21.96 | $22.78 | $21.78 | $22.59 | 229,600 | — | — | — | — | — |
| 2021-03-05 | $22.25 | $22.27 | $21.68 | $21.96 | 358,700 | — | — | — | — | — |
| 2021-03-04 | $21.69 | $22.13 | $21.68 | $21.92 | 353,700 | — | — | — | — | — |
| 2021-03-03 | $21.75 | $21.94 | $21.62 | $21.63 | 328,700 | — | — | — | — | — |
| 2021-03-02 | $21.61 | $21.91 | $21.36 | $21.64 | 260,000 | — | — | — | — | — |
| 2021-03-01 | $21.73 | $21.92 | $21.64 | $21.73 | 256,200 | — | — | — | — | — |
| 2021-02-26 | $21.51 | $21.74 | $21.19 | $21.27 | 676,700 | — | — | — | — | — |
| 2021-02-25 | $21.58 | $21.90 | $21.39 | $21.41 | 458,600 | — | — | — | — | — |
| 2021-02-24 | $21.54 | $21.77 | $21.27 | $21.47 | 415,500 | — | — | — | — | — |
| 2021-02-23 | $21.49 | $21.66 | $21.35 | $21.42 | 410,900 | — | — | — | — | — |
| 2021-02-22 | $21.40 | $21.61 | $21.33 | $21.39 | 426,600 | — | — | — | — | — |
| 2021-02-19 | $21.50 | $21.88 | $21.35 | $21.49 | 517,000 | — | — | — | — | — |
| 2021-02-18 | $22.14 | $22.37 | $21.50 | $21.55 | 349,300 | — | — | — | — | — |
| 2021-02-17 | $22.34 | $22.58 | $22.20 | $22.30 | 202,100 | — | — | — | — | — |
| 2021-02-16 | $22.92 | $23.09 | $22.26 | $22.38 | 242,300 | — | — | — | — | — |
| 2021-02-12 | $22.95 | $23.04 | $22.63 | $22.73 | 214,500 | — | — | — | — | — |
| 2021-02-11 | $22.90 | $23.14 | $22.67 | $22.99 | 239,400 | — | — | — | — | — |
| 2021-02-10 | $22.80 | $23.22 | $22.76 | $22.88 | 181,100 | — | — | — | — | — |
| 2021-02-09 | $22.37 | $22.70 | $22.18 | $22.61 | 183,600 | — | — | — | — | — |
| 2021-02-08 | $22.47 | $22.64 | $22.39 | $22.42 | 295,700 | — | — | — | — | — |
| 2021-02-05 | $22.59 | $22.70 | $22.33 | $22.50 | 253,600 | — | — | — | — | — |
| 2021-02-04 | $22.11 | $22.45 | $22.09 | $22.35 | 235,300 | — | — | — | — | — |
| 2021-02-03 | $22.20 | $22.20 | $21.75 | $22.12 | 201,200 | — | — | — | — | — |
| 2021-02-02 | $21.98 | $22.28 | $21.75 | $22.28 | 170,900 | — | — | — | — | — |
| 2021-02-01 | $21.34 | $21.98 | $21.01 | $21.87 | 310,200 | — | — | — | — | — |
| 2021-01-29 | $21.39 | $21.79 | $21.12 | $21.21 | 374,800 | — | — | — | — | — |
| 2021-01-28 | $21.80 | $22.17 | $21.52 | $21.53 | 257,400 | — | — | — | — | — |
| 2021-01-27 | $22.24 | $22.43 | $21.77 | $21.84 | 350,100 | — | — | — | — | — |
| 2021-01-26 | $22.78 | $22.85 | $22.19 | $22.61 | 648,200 | — | — | — | — | — |
| 2021-01-25 | $22.10 | $22.70 | $21.92 | $22.66 | 281,900 | — | — | — | — | — |
| 2021-01-22 | $21.51 | $22.29 | $21.42 | $22.23 | 347,400 | — | — | — | $0.33 | — |
| 2021-01-21 | $22.71 | $22.71 | $22.16 | $22.38 | 369,900 | — | — | — | — | — |
| 2021-01-20 | $22.35 | $22.86 | $22.30 | $22.69 | 297,700 | — | — | — | — | — |
| 2021-01-19 | $23.08 | $23.08 | $22.20 | $22.35 | 287,700 | — | — | — | — | — |
| 2021-01-15 | $22.20 | $22.52 | $21.99 | $22.31 | 305,300 | — | — | — | — | — |
| 2021-01-14 | $22.69 | $22.75 | $22.24 | $22.24 | 298,700 | — | — | — | — | — |
| 2021-01-13 | $22.22 | $22.58 | $22.04 | $22.50 | 146,700 | — | — | — | — | — |
| 2021-01-12 | $22.00 | $22.29 | $21.80 | $22.14 | 195,600 | — | — | — | — | — |
| 2021-01-11 | $22.22 | $22.50 | $21.81 | $21.98 | 220,100 | — | — | — | — | — |
| 2021-01-08 | $22.48 | $22.68 | $22.21 | $22.27 | 310,700 | — | — | — | — | — |
| 2021-01-07 | $22.89 | $22.89 | $22.14 | $22.39 | 255,400 | — | — | — | — | — |
| 2021-01-06 | $22.82 | $23.33 | $22.49 | $22.70 | 575,100 | — | — | — | — | — |
| 2021-01-05 | $22.62 | $22.92 | $22.50 | $22.59 | 241,400 | — | — | — | — | — |
| 2021-01-04 | $23.34 | $23.37 | $22.45 | $22.60 | 268,600 | — | — | — | — | — |
| 2020-12-31 | $23.24 | $23.47 | $22.91 | $23.29 | 122,400 | — | — | — | — | — |
| 2020-12-30 | $23.19 | $23.41 | $22.97 | $23.19 | 121,500 | — | — | — | — | — |
| 2020-12-29 | $23.25 | $23.31 | $22.83 | $23.05 | 125,000 | — | — | — | — | — |
| 2020-12-28 | $23.11 | $23.51 | $22.92 | $23.24 | 217,300 | — | — | — | — | — |
| 2020-12-24 | $22.79 | $22.95 | $22.56 | $22.91 | 146,700 | — | — | — | — | — |
| 2020-12-23 | $22.91 | $23.07 | $22.65 | $22.71 | 180,400 | — | — | — | — | — |
| 2020-12-22 | $22.48 | $22.81 | $22.30 | $22.78 | 156,500 | — | — | — | — | — |
| 2020-12-21 | $22.55 | $22.95 | $22.31 | $22.49 | 285,000 | — | — | — | — | — |
| 2020-12-18 | $23.30 | $24.15 | $22.89 | $23.08 | 1,602,200 | — | — | — | — | — |
| 2020-12-17 | $23.93 | $24.23 | $23.59 | $23.96 | 253,700 | — | — | — | — | — |
| 2020-12-16 | $24.29 | $24.37 | $23.82 | $23.93 | 248,800 | — | — | — | — | — |
| 2020-12-15 | $23.52 | $24.22 | $23.30 | $24.16 | 383,600 | — | — | — | — | — |
| 2020-12-14 | $23.00 | $23.62 | $22.91 | $23.29 | 328,900 | — | — | — | — | — |
| 2020-12-11 | $22.63 | $22.85 | $22.63 | $22.85 | 130,900 | — | — | — | — | — |
| 2020-12-10 | $22.72 | $22.88 | $22.55 | $22.72 | 198,800 | — | — | — | — | — |
| 2020-12-09 | $22.85 | $23.03 | $22.56 | $22.84 | 302,600 | — | — | — | — | — |
| 2020-12-08 | $22.70 | $22.95 | $22.61 | $22.79 | 245,400 | — | — | — | — | — |
| 2020-12-07 | $22.75 | $22.94 | $22.53 | $22.85 | 190,400 | — | — | — | — | — |
| 2020-12-04 | $22.43 | $22.83 | $22.34 | $22.80 | 231,000 | — | — | — | — | — |
| 2020-12-03 | $22.02 | $22.47 | $22.00 | $22.21 | 165,200 | — | — | — | — | — |
| 2020-12-02 | $22.17 | $22.23 | $21.86 | $22.06 | 270,400 | — | — | — | — | — |
| 2020-12-01 | $21.95 | $22.20 | $21.78 | $22.10 | 181,300 | — | — | — | — | — |
| 2020-11-30 | $21.75 | $21.97 | $21.68 | $21.73 | 344,700 | — | — | — | — | — |
| 2020-11-27 | $22.15 | $22.15 | $21.51 | $21.85 | 104,500 | — | — | — | — | — |
| 2020-11-25 | $22.05 | $22.25 | $21.60 | $22.01 | 609,700 | — | — | — | — | — |
| 2020-11-24 | $22.14 | $22.30 | $22.00 | $22.05 | 322,000 | — | — | — | — | — |
| 2020-11-23 | $21.82 | $22.15 | $21.64 | $21.75 | 327,200 | — | — | — | — | — |
| 2020-11-20 | $21.70 | $21.86 | $21.56 | $21.70 | 260,400 | — | — | — | — | — |
| 2020-11-19 | $21.49 | $22.02 | $21.02 | $21.81 | 411,100 | — | — | — | — | — |
| 2020-11-18 | $22.05 | $22.24 | $21.56 | $21.56 | 191,100 | — | — | — | — | — |
| 2020-11-17 | $22.08 | $22.22 | $21.69 | $21.95 | 268,500 | — | — | — | — | — |
| 2020-11-16 | $21.80 | $22.46 | $21.63 | $22.22 | 250,100 | — | — | — | — | — |
| 2020-11-13 | $20.90 | $21.53 | $20.73 | $21.43 | 183,400 | — | — | — | — | — |
| 2020-11-12 | $21.09 | $21.09 | $20.32 | $20.67 | 212,700 | — | — | — | — | — |
| 2020-11-11 | $20.97 | $21.23 | $20.61 | $21.15 | 212,600 | — | — | — | — | — |
| 2020-11-10 | $20.05 | $20.98 | $20.05 | $20.92 | 327,300 | — | — | — | — | — |
| 2020-11-09 | $20.48 | $21.30 | $19.92 | $19.92 | 392,800 | — | — | — | — | — |
| 2020-11-06 | $19.66 | $19.77 | $19.05 | $19.16 | 158,200 | — | — | — | — | — |
| 2020-11-05 | $19.50 | $19.68 | $19.31 | $19.57 | 184,500 | — | — | — | — | — |
| 2020-11-04 | $19.58 | $19.71 | $19.26 | $19.50 | 171,100 | — | — | — | — | — |
| 2020-11-03 | $19.67 | $19.89 | $19.27 | $19.75 | 230,200 | — | — | — | — | — |
| 2020-11-02 | $19.49 | $19.51 | $18.96 | $19.45 | 250,200 | — | — | — | — | — |
| 2020-10-30 | $19.24 | $19.35 | $18.90 | $19.18 | 300,800 | — | — | — | — | — |
| 2020-10-29 | $19.04 | $19.60 | $18.76 | $19.36 | 393,400 | — | — | — | — | — |
| 2020-10-28 | $20.10 | $20.20 | $19.02 | $19.14 | 309,800 | — | — | — | — | — |
| 2020-10-27 | $20.42 | $20.51 | $19.96 | $19.99 | 187,700 | — | — | — | — | — |
| 2020-10-26 | $21.11 | $21.19 | $20.28 | $20.50 | 291,200 | — | — | — | — | — |
| 2020-10-23 | $21.56 | $21.66 | $21.19 | $21.35 | 235,200 | — | — | — | $0.33 | — |
| 2020-10-22 | $21.57 | $21.83 | $21.27 | $21.76 | 199,800 | — | — | — | — | — |
| 2020-10-21 | $21.65 | $21.70 | $21.31 | $21.59 | 148,400 | — | — | — | — | — |
| 2020-10-20 | $21.55 | $21.90 | $21.35 | $21.71 | 188,400 | — | — | — | — | — |
| 2020-10-19 | $22.02 | $22.04 | $21.34 | $21.34 | 193,900 | — | — | — | — | — |
| 2020-10-16 | $22.05 | $22.19 | $21.90 | $21.94 | 151,400 | — | — | — | — | — |
| 2020-10-15 | $21.79 | $22.43 | $21.56 | $22.17 | 200,900 | — | — | — | — | — |
| 2020-10-14 | $22.39 | $22.55 | $21.86 | $21.94 | 125,300 | — | — | — | — | — |
| 2020-10-13 | $22.75 | $22.82 | $22.37 | $22.40 | 210,200 | — | — | — | — | — |
| 2020-10-12 | $22.25 | $22.94 | $22.05 | $22.84 | 277,700 | — | — | — | — | — |
| 2020-10-09 | $22.42 | $22.45 | $22.00 | $22.15 | 257,100 | — | — | — | — | — |
| 2020-10-08 | $22.15 | $22.51 | $22.00 | $22.34 | 288,800 | — | — | — | — | — |
| 2020-10-07 | $22.49 | $22.58 | $21.96 | $22.00 | 289,300 | — | — | — | — | — |
| 2020-10-06 | $22.33 | $22.79 | $22.08 | $22.33 | 349,900 | — | — | — | — | — |
| 2020-10-05 | $22.93 | $23.00 | $22.17 | $22.20 | 283,000 | — | — | — | — | — |
| 2020-10-02 | $21.90 | $22.90 | $21.53 | $22.79 | 179,900 | — | — | — | — | — |
| 2020-10-01 | $21.90 | $22.30 | $21.55 | $22.29 | 225,300 | — | — | — | — | — |
| 2020-09-30 | $21.75 | $22.22 | $21.70 | $21.87 | 320,900 | — | — | — | — | — |
| 2020-09-29 | $21.94 | $21.94 | $21.39 | $21.70 | 172,100 | — | — | — | — | — |
| 2020-09-28 | $21.42 | $22.01 | $21.39 | $21.93 | 229,400 | — | — | — | — | — |
| 2020-09-25 | $20.50 | $21.19 | $20.50 | $21.12 | 253,700 | — | — | — | — | — |
| 2020-09-24 | $20.85 | $21.16 | $20.65 | $20.79 | 206,100 | — | — | — | — | — |
| 2020-09-23 | $21.70 | $21.70 | $20.82 | $20.85 | 373,200 | — | — | — | — | — |
| 2020-09-22 | $21.24 | $21.73 | $21.22 | $21.67 | 329,000 | — | — | — | — | — |
| 2020-09-21 | $22.12 | $22.35 | $21.22 | $21.27 | 462,800 | — | — | — | — | — |
| 2020-09-18 | $22.78 | $22.92 | $22.19 | $22.42 | 1,247,500 | — | — | — | — | — |
| 2020-09-17 | $22.67 | $22.99 | $22.31 | $22.65 | 415,200 | — | — | — | — | — |
| 2020-09-16 | $22.72 | $23.17 | $22.67 | $22.95 | 381,300 | — | — | — | — | — |
| 2020-09-15 | $22.45 | $23.03 | $22.06 | $22.67 | 248,500 | — | — | — | — | — |
| 2020-09-14 | $21.88 | $22.50 | $21.86 | $22.39 | 344,000 | — | — | — | — | — |
| 2020-09-11 | $21.82 | $22.10 | $21.62 | $21.75 | 258,000 | — | — | — | — | — |
| 2020-09-10 | $21.92 | $22.11 | $21.76 | $21.77 | 229,300 | — | — | — | — | — |
| 2020-09-09 | $21.56 | $22.11 | $21.47 | $21.91 | 303,500 | — | — | — | — | — |
| 2020-09-08 | $21.69 | $21.70 | $21.37 | $21.39 | 208,100 | — | — | — | — | — |
| 2020-09-04 | $22.09 | $22.20 | $21.66 | $21.84 | 248,400 | — | — | — | — | — |
| 2020-09-03 | $22.06 | $22.25 | $21.72 | $21.90 | 227,400 | — | — | — | — | — |
| 2020-09-02 | $21.69 | $22.09 | $21.69 | $22.07 | 162,000 | — | — | — | — | — |
| 2020-09-01 | $21.44 | $21.78 | $21.26 | $21.77 | 168,500 | — | — | — | — | — |
| 2020-08-31 | $21.80 | $21.99 | $21.52 | $21.57 | 214,700 | — | — | — | — | — |
| 2020-08-28 | $22.06 | $22.06 | $21.69 | $21.84 | 186,900 | — | — | — | — | — |
| 2020-08-27 | $21.65 | $21.96 | $21.65 | $21.91 | 207,000 | — | — | — | — | — |
| 2020-08-26 | $21.55 | $21.69 | $21.38 | $21.60 | 204,300 | — | — | — | — | — |
| 2020-08-25 | $21.57 | $21.68 | $21.31 | $21.50 | 317,400 | — | — | — | — | — |
| 2020-08-24 | $21.47 | $21.63 | $21.07 | $21.55 | 290,400 | — | — | — | — | — |
| 2020-08-21 | $21.31 | $21.35 | $21.00 | $21.22 | 351,400 | — | — | — | — | — |
| 2020-08-20 | $21.13 | $21.38 | $21.10 | $21.25 | 281,900 | — | — | — | — | — |
| 2020-08-19 | $21.39 | $21.42 | $21.01 | $21.14 | 288,200 | — | — | — | — | — |
| 2020-08-18 | $21.38 | $21.50 | $21.03 | $21.34 | 229,600 | — | — | — | — | — |
| 2020-08-17 | $21.34 | $21.51 | $21.20 | $21.44 | 241,400 | — | — | — | — | — |
| 2020-08-14 | $21.29 | $21.57 | $21.20 | $21.33 | 198,600 | — | — | — | — | — |
| 2020-08-13 | $21.57 | $21.85 | $21.29 | $21.34 | 131,200 | — | — | — | — | — |
| 2020-08-12 | $21.68 | $21.83 | $21.40 | $21.67 | 241,800 | — | — | — | — | — |
| 2020-08-11 | $22.00 | $22.10 | $21.35 | $21.47 | 263,500 | — | — | — | — | — |
| 2020-08-10 | $22.12 | $22.14 | $21.72 | $21.75 | 324,000 | — | — | — | — | — |
| 2020-08-07 | $21.60 | $21.84 | $21.57 | $21.70 | 204,200 | — | — | — | — | — |
| 2020-08-06 | $21.69 | $21.90 | $21.59 | $21.72 | 208,900 | — | — | — | — | — |
| 2020-08-05 | $22.03 | $22.10 | $21.51 | $21.80 | 456,200 | — | — | — | — | — |
| 2020-08-04 | $21.50 | $21.85 | $21.27 | $21.80 | 276,400 | — | — | — | — | — |
| 2020-08-03 | $21.25 | $21.49 | $20.74 | $21.44 | 299,700 | — | — | — | — | — |
| 2020-07-31 | $21.21 | $21.34 | $20.70 | $21.11 | 346,500 | — | — | — | — | — |
| 2020-07-30 | $21.34 | $21.36 | $21.01 | $21.31 | 398,400 | — | — | — | — | — |
| 2020-07-29 | $21.40 | $21.64 | $20.48 | $21.17 | 464,800 | — | — | — | — | — |
| 2020-07-28 | $20.31 | $20.95 | $20.31 | $20.94 | 206,300 | — | — | — | — | — |
| 2020-07-27 | $20.15 | $20.50 | $19.94 | $20.46 | 135,700 | — | — | — | — | — |
| 2020-07-24 | $20.49 | $20.60 | $20.14 | $20.18 | 203,100 | — | — | — | $0.33 | — |
| 2020-07-23 | $20.85 | $21.11 | $20.59 | $20.85 | 330,800 | — | — | — | — | — |
| 2020-07-22 | $20.42 | $21.00 | $20.34 | $20.87 | 352,400 | — | — | — | — | — |
| 2020-07-21 | $20.54 | $20.89 | $20.18 | $20.59 | 306,800 | — | — | — | — | — |
| 2020-07-20 | $20.42 | $20.42 | $19.92 | $20.22 | 148,000 | — | — | — | — | — |
| 2020-07-17 | $19.93 | $20.45 | $19.88 | $20.42 | 165,400 | — | — | — | — | — |
| 2020-07-16 | $20.44 | $20.49 | $19.83 | $20.10 | 217,700 | — | — | — | — | — |
| 2020-07-15 | $20.88 | $20.88 | $20.30 | $20.47 | 235,200 | — | — | — | — | — |
| 2020-07-14 | $20.23 | $20.56 | $19.77 | $20.37 | 168,700 | — | — | — | — | — |
| 2020-07-13 | $20.48 | $20.62 | $20.09 | $20.09 | 196,400 | — | — | — | — | — |
| 2020-07-10 | $19.75 | $20.30 | $19.71 | $20.28 | 184,200 | — | — | — | — | — |
| 2020-07-09 | $20.04 | $20.12 | $19.51 | $19.80 | 219,800 | — | — | — | — | — |
| 2020-07-08 | $20.33 | $20.75 | $19.91 | $20.09 | 231,100 | — | — | — | — | — |
| 2020-07-07 | $20.44 | $20.75 | $20.18 | $20.41 | 249,600 | — | — | — | — | — |
| 2020-07-06 | $21.30 | $21.30 | $20.55 | $20.68 | 385,200 | — | — | — | — | — |
| 2020-07-02 | $21.09 | $21.13 | $20.72 | $20.76 | 174,800 | — | — | — | — | — |
| 2020-07-01 | $20.51 | $20.83 | $20.29 | $20.68 | 194,700 | — | — | — | — | — |
| 2020-06-30 | $20.21 | $20.76 | $20.21 | $20.55 | 275,800 | — | — | — | — | — |
| 2020-06-29 | $19.92 | $20.37 | $19.77 | $20.23 | 206,900 | — | — | — | — | — |
| 2020-06-26 | $19.66 | $20.17 | $19.27 | $19.63 | 547,400 | — | — | — | — | — |
| 2020-06-25 | $19.41 | $19.90 | $19.24 | $19.88 | 307,800 | — | — | — | — | — |
| 2020-06-24 | $20.00 | $20.09 | $19.05 | $19.55 | 324,300 | — | — | — | — | — |
| 2020-06-23 | $20.52 | $20.64 | $20.08 | $20.27 | 395,700 | — | — | — | — | — |
| 2020-06-22 | $20.22 | $20.54 | $20.02 | $20.37 | 260,500 | — | — | — | — | — |
| 2020-06-19 | $21.18 | $21.43 | $20.35 | $20.55 | 2,515,700 | — | — | — | — | — |
| 2020-06-18 | $20.97 | $21.63 | $20.97 | $21.40 | 434,600 | — | — | — | — | — |
| 2020-06-17 | $21.54 | $21.67 | $21.06 | $21.11 | 364,000 | — | — | — | — | — |
| 2020-06-16 | $21.43 | $21.77 | $20.83 | $21.51 | 409,700 | — | — | — | — | — |
| 2020-06-15 | $19.49 | $21.10 | $19.30 | $20.88 | 476,800 | — | — | — | — | — |
| 2020-06-12 | $19.90 | $20.07 | $19.33 | $19.95 | 235,100 | — | — | — | — | — |
| 2020-06-11 | $19.51 | $19.97 | $19.00 | $19.05 | 284,000 | — | — | — | — | — |
| 2020-06-10 | $21.15 | $21.17 | $20.49 | $20.54 | 177,200 | — | — | — | — | — |
| 2020-06-09 | $20.80 | $21.44 | $20.67 | $21.23 | 250,600 | — | — | — | — | — |
| 2020-06-08 | $21.25 | $21.64 | $21.01 | $21.31 | 316,500 | — | — | — | — | — |
| 2020-06-05 | $20.53 | $21.31 | $20.20 | $20.52 | 295,800 | — | — | — | — | — |
| 2020-06-04 | $19.92 | $20.02 | $19.46 | $19.89 | 258,100 | — | — | — | — | — |
| 2020-06-03 | $19.14 | $20.21 | $18.97 | $20.12 | 317,000 | — | — | — | — | — |
| 2020-06-02 | $19.07 | $19.17 | $18.66 | $18.73 | 475,500 | — | — | — | — | — |
| 2020-06-01 | $18.85 | $19.14 | $18.54 | $18.88 | 406,100 | — | — | — | — | — |
| 2020-05-29 | $18.48 | $19.40 | $18.36 | $18.75 | 747,600 | — | — | — | — | — |
| 2020-05-28 | $19.24 | $19.49 | $18.65 | $18.77 | 334,100 | — | — | — | — | — |
| 2020-05-27 | $18.95 | $19.13 | $18.55 | $18.94 | 381,900 | — | — | — | — | — |
| 2020-05-26 | $18.51 | $18.73 | $18.28 | $18.54 | 308,400 | — | — | — | — | — |
| 2020-05-22 | $17.44 | $17.71 | $17.18 | $17.66 | 165,100 | — | — | — | — | — |
| 2020-05-21 | $17.37 | $17.62 | $17.28 | $17.35 | 201,400 | — | — | — | — | — |
| 2020-05-20 | $17.34 | $17.38 | $16.88 | $17.32 | 205,500 | — | — | — | — | — |
| 2020-05-19 | $17.22 | $17.53 | $16.96 | $16.99 | 222,200 | — | — | — | — | — |
| 2020-05-18 | $16.68 | $17.45 | $16.49 | $17.30 | 308,400 | — | — | — | — | — |
| 2020-05-15 | $15.94 | $16.05 | $15.60 | $15.89 | 297,500 | — | — | — | — | — |
| 2020-05-14 | $15.75 | $16.00 | $15.09 | $15.89 | 335,300 | — | — | — | — | — |
| 2020-05-13 | $16.37 | $16.48 | $15.93 | $16.02 | 352,100 | — | — | — | — | — |
| 2020-05-12 | $17.73 | $17.73 | $16.53 | $16.53 | 378,900 | — | — | — | — | — |
| 2020-05-11 | $17.88 | $18.09 | $17.47 | $17.72 | 288,000 | — | — | — | — | — |
| 2020-05-08 | $17.77 | $18.24 | $17.70 | $18.19 | 290,000 | — | — | — | — | — |
| 2020-05-07 | $17.42 | $17.65 | $17.16 | $17.43 | 254,400 | — | — | — | — | — |
| 2020-05-06 | $17.27 | $17.96 | $17.08 | $17.25 | 365,400 | — | — | — | — | — |
| 2020-05-05 | $18.00 | $18.23 | $17.12 | $17.26 | 318,200 | — | — | — | — | — |
| 2020-05-04 | $17.56 | $17.78 | $17.06 | $17.74 | 383,900 | — | — | — | — | — |
| 2020-05-01 | $18.00 | $18.37 | $16.99 | $17.53 | 340,500 | — | — | — | — | — |
| 2020-04-30 | $17.74 | $18.93 | $17.58 | $18.69 | 864,200 | — | — | — | — | — |
| 2020-04-29 | $18.38 | $18.62 | $18.08 | $18.09 | 549,100 | — | — | — | — | — |
| 2020-04-28 | $17.93 | $18.14 | $17.60 | $17.67 | 199,500 | — | — | — | — | — |
| 2020-04-27 | $16.85 | $17.49 | $16.85 | $17.32 | 253,200 | — | — | — | — | — |
| 2020-04-24 | $16.46 | $17.01 | $16.31 | $16.72 | 220,200 | — | — | — | — | — |
| 2020-04-23 | $16.53 | $16.99 | $16.31 | $16.40 | 338,300 | — | — | — | — | — |
| 2020-04-22 | $17.00 | $17.42 | $16.30 | $16.32 | 415,000 | — | — | — | — | — |
| 2020-04-21 | $16.61 | $17.13 | $16.55 | $16.78 | 304,600 | — | — | — | — | — |
| 2020-04-20 | $17.25 | $17.50 | $17.04 | $17.22 | 240,100 | — | — | — | — | — |
| 2020-04-17 | $18.18 | $18.32 | $17.59 | $17.68 | 326,500 | — | — | — | — | — |
| 2020-04-16 | $17.15 | $17.56 | $16.87 | $17.49 | 425,000 | — | — | — | — | — |
| 2020-04-15 | $17.49 | $17.71 | $17.02 | $17.18 | 262,900 | — | — | — | $0.33 | — |
| 2020-04-14 | $18.74 | $19.15 | $18.43 | $18.50 | 276,700 | — | — | — | — | — |
| 2020-04-13 | $18.78 | $18.89 | $17.73 | $18.18 | 527,600 | — | — | — | — | — |
| 2020-04-09 | $18.13 | $18.94 | $17.91 | $18.88 | 489,600 | — | — | — | — | — |
| 2020-04-08 | $17.15 | $17.86 | $16.97 | $17.49 | 436,700 | — | — | — | — | — |
| 2020-04-07 | $17.27 | $17.73 | $16.69 | $17.02 | 349,100 | — | — | — | — | — |
| 2020-04-06 | $15.12 | $16.89 | $15.12 | $16.65 | 433,200 | — | — | — | — | — |
| 2020-04-03 | $16.17 | $16.21 | $14.64 | $15.03 | 448,300 | — | — | — | — | — |
| 2020-04-02 | $15.76 | $16.94 | $15.76 | $16.21 | 375,100 | — | — | — | — | — |
| 2020-04-01 | $16.70 | $17.14 | $15.44 | $15.90 | 514,900 | — | — | — | — | — |
| 2020-03-31 | $17.23 | $17.62 | $16.73 | $17.54 | 624,000 | — | — | — | — | — |
| 2020-03-30 | $17.47 | $17.62 | $16.50 | $17.22 | 547,400 | — | — | — | — | — |
| 2020-03-27 | $16.30 | $17.76 | $16.10 | $17.17 | 299,300 | — | — | — | — | — |
| 2020-03-26 | $16.07 | $17.12 | $15.92 | $16.89 | 681,800 | — | — | — | — | — |
| 2020-03-25 | $14.85 | $16.69 | $14.70 | $15.81 | 568,400 | — | — | — | — | — |
| 2020-03-24 | $14.04 | $14.97 | $14.00 | $14.79 | 628,000 | — | — | — | — | — |
| 2020-03-23 | $14.32 | $14.49 | $12.95 | $13.32 | 630,300 | — | — | — | — | — |
| 2020-03-20 | $15.20 | $15.42 | $13.91 | $14.22 | 754,000 | — | — | — | — | — |
| 2020-03-19 | $14.60 | $15.71 | $14.32 | $15.12 | 559,800 | — | — | — | — | — |
| 2020-03-18 | $15.06 | $16.26 | $13.93 | $14.48 | 462,900 | — | — | — | — | — |
| 2020-03-17 | $15.36 | $16.74 | $14.76 | $15.93 | 638,300 | — | — | — | — | — |
| 2020-03-16 | $16.46 | $17.24 | $15.10 | $15.21 | 662,500 | — | — | — | — | — |
| 2020-03-13 | $18.30 | $18.30 | $16.81 | $17.75 | 894,800 | — | — | — | — | — |
| 2020-03-12 | $17.35 | $17.98 | $16.36 | $17.43 | 703,300 | — | — | — | — | — |
| 2020-03-11 | $19.24 | $19.41 | $18.44 | $18.59 | 452,500 | — | — | — | — | — |
| 2020-03-10 | $19.65 | $20.08 | $18.92 | $19.84 | 554,600 | — | — | — | — | — |
| 2020-03-09 | $20.52 | $20.75 | $19.11 | $19.19 | 364,800 | — | — | — | — | — |
| 2020-03-06 | $21.79 | $22.00 | $21.04 | $21.54 | 993,300 | — | — | — | — | — |
| 2020-03-05 | $22.12 | $22.43 | $21.93 | $22.21 | 528,900 | — | — | — | — | — |
| 2020-03-04 | $21.72 | $22.57 | $21.67 | $22.49 | 476,800 | — | — | — | — | — |
| 2020-03-03 | $21.24 | $22.00 | $21.07 | $21.44 | 389,400 | — | — | — | — | — |
| 2020-03-02 | $20.77 | $21.28 | $20.26 | $21.26 | 354,000 | — | — | — | — | — |
| 2020-02-28 | $20.85 | $21.04 | $20.26 | $20.66 | 595,700 | — | — | — | — | — |
| 2020-02-27 | $22.26 | $22.36 | $21.19 | $21.29 | 398,900 | — | — | — | — | — |
| 2020-02-26 | $22.83 | $23.08 | $22.55 | $22.57 | 238,000 | — | — | — | — | — |
| 2020-02-25 | $23.25 | $23.25 | $22.60 | $22.83 | 363,000 | — | — | — | — | — |
| 2020-02-24 | $23.20 | $23.60 | $22.44 | $23.20 | 362,200 | — | — | — | — | — |
| 2020-02-21 | $23.90 | $24.18 | $23.50 | $23.54 | 1,494,100 | — | — | — | — | — |
| 2020-02-20 | $23.39 | $23.88 | $23.27 | $23.81 | 351,200 | — | — | — | — | — |
| 2020-02-19 | $23.73 | $23.73 | $23.13 | $23.35 | 322,000 | — | — | — | — | — |
| 2020-02-18 | $23.82 | $23.87 | $23.40 | $23.67 | 351,800 | — | — | — | — | — |
| 2020-02-14 | $23.69 | $23.88 | $23.60 | $23.82 | 286,100 | — | — | — | — | — |
| 2020-02-13 | $23.55 | $23.81 | $23.49 | $23.59 | 335,500 | — | — | — | — | — |
| 2020-02-12 | $23.83 | $23.85 | $23.46 | $23.58 | 383,600 | — | — | — | — | — |
| 2020-02-11 | $23.73 | $23.99 | $23.65 | $23.77 | 348,800 | — | — | — | — | — |
| 2020-02-10 | $23.40 | $23.62 | $23.27 | $23.57 | 165,200 | — | — | — | — | — |
| 2020-02-07 | $23.45 | $23.60 | $23.31 | $23.34 | 177,400 | — | — | — | — | — |
| 2020-02-06 | $23.46 | $23.55 | $23.30 | $23.47 | 284,800 | — | — | — | — | — |
| 2020-02-05 | $23.20 | $23.49 | $23.09 | $23.33 | 452,500 | — | — | — | — | — |
| 2020-02-04 | $23.00 | $23.35 | $23.00 | $23.14 | 212,900 | — | — | — | — | — |
| 2020-02-03 | $22.94 | $23.21 | $22.88 | $22.95 | 335,600 | — | — | — | — | — |
| 2020-01-31 | $23.11 | $23.23 | $22.69 | $22.89 | 290,600 | — | — | — | — | — |
| 2020-01-30 | $22.88 | $23.21 | $22.82 | $23.19 | 270,600 | — | — | — | — | — |
| 2020-01-29 | $23.24 | $23.24 | $22.87 | $23.01 | 194,400 | — | — | — | — | — |
| 2020-01-28 | $22.82 | $23.20 | $22.82 | $23.14 | 552,900 | — | — | — | — | — |
| 2020-01-27 | $22.87 | $23.04 | $22.73 | $22.79 | 336,700 | — | — | — | — | — |
| 2020-01-24 | $22.65 | $23.04 | $22.51 | $23.01 | 355,200 | — | — | — | $0.33 | — |
| 2020-01-23 | $22.89 | $22.98 | $22.79 | $22.92 | 502,900 | — | — | — | — | — |
| 2020-01-22 | $22.97 | $23.11 | $22.85 | $22.88 | 252,500 | — | — | — | — | — |
| 2020-01-21 | $22.56 | $23.15 | $22.56 | $22.98 | 396,400 | — | — | — | — | — |
| 2020-01-17 | $22.58 | $22.75 | $22.50 | $22.63 | 334,100 | — | — | — | — | — |
| 2020-01-16 | $22.33 | $22.62 | $22.11 | $22.38 | 301,300 | — | — | — | — | — |
| 2020-01-15 | $22.07 | $22.38 | $22.07 | $22.19 | 268,600 | — | — | — | — | — |
| 2020-01-14 | $22.10 | $22.17 | $21.85 | $22.06 | 284,100 | — | — | — | — | — |
| 2020-01-13 | $21.77 | $22.22 | $21.76 | $22.15 | 292,400 | — | — | — | — | — |
| 2020-01-10 | $22.01 | $22.23 | $21.64 | $21.77 | 526,200 | — | — | — | — | — |
| 2020-01-09 | $22.22 | $22.33 | $21.97 | $22.01 | 436,900 | — | — | — | — | — |
| 2020-01-08 | $21.91 | $22.26 | $21.85 | $22.24 | 503,800 | — | — | — | — | — |
| 2020-01-07 | $22.46 | $22.48 | $21.89 | $21.94 | 789,500 | — | — | — | — | — |
| 2020-01-06 | $22.34 | $22.69 | $22.20 | $22.49 | 593,900 | — | — | — | — | — |
| 2020-01-03 | $21.98 | $22.49 | $21.98 | $22.45 | 425,800 | — | — | — | — | — |
| 2020-01-02 | $22.47 | $22.51 | $21.93 | $22.12 | 693,800 | — | — | — | — | — |
| 2019-12-31 | $22.26 | $22.55 | $22.22 | $22.42 | 571,600 | — | — | — | — | — |
| 2019-12-30 | $22.20 | $22.35 | $22.07 | $22.28 | 376,200 | — | — | — | — | — |
| 2019-12-27 | $22.09 | $22.29 | $21.97 | $22.24 | 471,000 | — | — | — | — | — |
| 2019-12-26 | $21.72 | $22.03 | $21.72 | $22.03 | 358,500 | — | — | — | — | — |
| 2019-12-24 | $21.67 | $21.89 | $21.63 | $21.80 | 187,100 | — | — | — | — | — |
| 2019-12-23 | $21.35 | $21.65 | $21.17 | $21.59 | 837,000 | — | — | — | — | — |
| 2019-12-20 | $21.19 | $21.42 | $21.08 | $21.32 | 2,388,900 | — | — | — | — | — |
| 2019-12-19 | $21.08 | $21.27 | $21.01 | $21.15 | 529,100 | — | — | — | — | — |
| 2019-12-18 | $20.96 | $21.20 | $20.90 | $21.09 | 523,300 | — | — | — | — | — |
| 2019-12-17 | $20.82 | $21.15 | $20.77 | $20.93 | 921,500 | — | — | — | — | — |
| 2019-12-16 | $20.36 | $20.81 | $20.26 | $20.74 | 1,159,200 | — | — | — | — | — |
| 2019-12-13 | $20.36 | $20.50 | $20.06 | $20.29 | 732,400 | — | — | — | — | — |
| 2019-12-12 | $20.60 | $20.78 | $20.28 | $20.37 | 503,400 | — | — | — | — | — |
| 2019-12-11 | $21.10 | $21.12 | $20.50 | $20.58 | 583,000 | — | — | — | — | — |
| 2019-12-10 | $21.21 | $21.37 | $21.00 | $21.09 | 506,600 | — | — | — | — | — |
| 2019-12-09 | $21.75 | $21.78 | $21.10 | $21.22 | 828,200 | — | — | — | — | — |
| 2019-12-06 | $22.01 | $22.09 | $21.61 | $21.68 | 1,637,200 | — | — | — | — | — |
| 2019-12-05 | $22.50 | $22.52 | $21.81 | $21.97 | 10,937,300 | — | — | — | — | — |
| 2019-12-04 | $22.56 | $22.70 | $22.34 | $22.50 | 1,663,000 | — | — | — | — | — |
| 2019-12-03 | $22.96 | $23.16 | $22.44 | $22.59 | 4,120,800 | — | — | — | — | — |
| 2019-12-02 | $21.72 | $21.77 | $21.37 | $21.46 | 128,000 | — | — | — | — | — |
| 2019-11-29 | $21.50 | $21.75 | $21.50 | $21.64 | 104,500 | — | — | — | — | — |
| 2019-11-27 | $21.27 | $21.55 | $21.26 | $21.52 | 113,000 | — | — | — | — | — |
| 2019-11-26 | $21.26 | $21.59 | $21.15 | $21.22 | 211,100 | — | — | — | — | — |
| 2019-11-25 | $20.97 | $21.37 | $20.92 | $21.30 | 170,500 | — | — | — | — | — |
| 2019-11-22 | $21.04 | $21.08 | $20.87 | $20.88 | 115,700 | — | — | — | — | — |
| 2019-11-21 | $21.41 | $21.45 | $20.93 | $21.01 | 225,500 | — | — | — | — | — |
| 2019-11-20 | $21.55 | $21.58 | $21.28 | $21.40 | 247,700 | — | — | — | — | — |
| 2019-11-19 | $21.46 | $21.57 | $21.35 | $21.51 | 225,800 | — | — | — | — | — |
| 2019-11-18 | $21.35 | $21.48 | $21.24 | $21.36 | 159,600 | — | — | — | — | — |
| 2019-11-15 | $21.44 | $21.47 | $21.30 | $21.38 | 149,100 | — | — | — | — | — |
| 2019-11-14 | $21.37 | $21.51 | $21.24 | $21.35 | 157,600 | — | — | — | — | — |
| 2019-11-13 | $21.22 | $21.34 | $21.14 | $21.27 | 149,600 | — | — | — | — | — |
| 2019-11-12 | $21.33 | $21.52 | $21.11 | $21.23 | 245,300 | — | — | — | — | — |
| 2019-11-11 | $21.37 | $21.50 | $21.03 | $21.26 | 139,900 | — | — | — | — | — |
| 2019-11-08 | $21.57 | $21.61 | $21.28 | $21.47 | 137,000 | — | — | — | — | — |
| 2019-11-07 | $21.22 | $21.66 | $21.22 | $21.62 | 224,400 | — | — | — | — | — |
| 2019-11-06 | $21.25 | $21.43 | $21.03 | $21.17 | 393,500 | — | — | — | — | — |
| 2019-11-05 | $21.53 | $21.67 | $21.01 | $21.18 | 336,800 | — | — | — | — | — |
| 2019-11-04 | $21.41 | $21.52 | $21.31 | $21.48 | 355,000 | — | — | — | — | — |
| 2019-11-01 | $21.35 | $21.55 | $21.32 | $21.40 | 208,300 | — | — | — | — | — |
| 2019-10-31 | $20.98 | $21.28 | $20.95 | $21.24 | 238,500 | — | — | — | — | — |
| 2019-10-30 | $20.79 | $21.08 | $20.69 | $21.04 | 244,200 | — | — | — | — | — |
| 2019-10-29 | $21.05 | $21.74 | $20.81 | $20.90 | 330,500 | — | — | — | — | — |
| 2019-10-28 | $21.62 | $21.86 | $21.42 | $21.80 | 194,200 | — | — | — | — | — |
| 2019-10-25 | $21.71 | $22.03 | $21.56 | $21.57 | 164,200 | — | — | — | $0.33 | — |
| 2019-10-24 | $22.26 | $22.29 | $22.07 | $22.19 | 197,500 | — | — | — | — | — |
| 2019-10-23 | $21.98 | $22.20 | $21.90 | $22.20 | 378,000 | — | — | — | — | — |
| 2019-10-22 | $22.00 | $22.10 | $21.93 | $21.98 | 531,700 | — | — | — | — | — |
| 2019-10-21 | $21.44 | $22.05 | $21.44 | $21.98 | 364,800 | — | — | — | — | — |
| 2019-10-18 | $21.16 | $21.47 | $21.14 | $21.41 | 1,002,200 | — | — | — | — | — |
| 2019-10-17 | $21.21 | $21.34 | $21.17 | $21.21 | 320,100 | — | — | — | — | — |
| 2019-10-16 | $21.22 | $21.38 | $21.15 | $21.20 | 300,800 | — | — | — | — | — |
| 2019-10-15 | $21.16 | $21.35 | $21.12 | $21.24 | 811,300 | — | — | — | — | — |
| 2019-10-14 | $21.15 | $21.31 | $21.06 | $21.15 | 184,800 | — | — | — | — | — |
| 2019-10-11 | $21.20 | $21.50 | $21.19 | $21.21 | 314,900 | — | — | — | — | — |
| 2019-10-10 | $21.34 | $21.43 | $21.21 | $21.25 | 133,800 | — | — | — | — | — |
| 2019-10-09 | $21.43 | $21.69 | $21.33 | $21.37 | 182,000 | — | — | — | — | — |
| 2019-10-08 | $21.45 | $21.58 | $21.37 | $21.39 | 258,600 | — | — | — | — | — |
| 2019-10-07 | $21.47 | $21.58 | $21.42 | $21.47 | 246,300 | — | — | — | — | — |
| 2019-10-04 | $21.29 | $21.64 | $21.29 | $21.58 | 236,800 | — | — | — | — | — |
| 2019-10-03 | $21.15 | $21.43 | $21.15 | $21.22 | 242,800 | — | — | — | — | — |
| 2019-10-02 | $21.19 | $21.32 | $21.03 | $21.14 | 374,400 | — | — | — | — | — |
| 2019-10-01 | $21.25 | $21.34 | $21.05 | $21.27 | 185,400 | — | — | — | — | — |
| 2019-09-30 | $21.29 | $21.49 | $21.24 | $21.25 | 245,400 | — | — | — | — | — |
| 2019-09-27 | $21.55 | $21.62 | $21.16 | $21.24 | 262,300 | — | — | — | — | — |
| 2019-09-26 | $21.19 | $21.49 | $21.19 | $21.42 | 452,300 | — | — | — | — | — |
| 2019-09-25 | $21.65 | $21.68 | $21.09 | $21.27 | 244,700 | — | — | — | — | — |
| 2019-09-24 | $21.91 | $21.91 | $21.59 | $21.60 | 171,400 | — | — | — | — | — |
| 2019-09-23 | $21.93 | $22.07 | $21.78 | $21.80 | 180,200 | — | — | — | — | — |
| 2019-09-20 | $21.70 | $21.95 | $21.59 | $21.92 | 800,500 | — | — | — | — | — |
| 2019-09-19 | $21.82 | $21.90 | $21.64 | $21.70 | 200,600 | — | — | — | — | — |
| 2019-09-18 | $21.95 | $21.95 | $21.58 | $21.69 | 226,200 | — | — | — | — | — |
| 2019-09-17 | $22.00 | $22.06 | $21.72 | $21.85 | 148,400 | — | — | — | — | — |
| 2019-09-16 | $21.92 | $22.02 | $21.85 | $21.97 | 172,700 | — | — | — | — | — |
| 2019-09-13 | $22.08 | $22.13 | $21.79 | $21.98 | 155,000 | — | — | — | — | — |
| 2019-09-12 | $22.11 | $22.26 | $21.89 | $22.00 | 407,300 | — | — | — | — | — |
| 2019-09-11 | $21.83 | $22.11 | $21.69 | $21.96 | 277,600 | — | — | — | — | — |
| 2019-09-10 | $21.80 | $21.90 | $21.54 | $21.80 | 171,800 | — | — | — | — | — |
| 2019-09-09 | $21.64 | $21.83 | $21.57 | $21.79 | 156,500 | — | — | — | — | — |
| 2019-09-06 | $21.77 | $21.79 | $21.47 | $21.66 | 122,800 | — | — | — | — | — |
| 2019-09-05 | $21.98 | $21.99 | $21.62 | $21.69 | 341,800 | — | — | — | — | — |
| 2019-09-04 | $21.65 | $21.96 | $21.58 | $21.90 | 225,000 | — | — | — | — | — |
| 2019-09-03 | $21.38 | $21.55 | $21.19 | $21.51 | 258,700 | — | — | — | — | — |
| 2019-08-30 | $21.33 | $21.54 | $21.19 | $21.39 | 181,700 | — | — | — | — | — |
| 2019-08-29 | $21.38 | $21.61 | $21.29 | $21.32 | 113,800 | — | — | — | — | — |
| 2019-08-28 | $20.89 | $21.41 | $20.84 | $21.38 | 120,000 | — | — | — | — | — |
| 2019-08-27 | $21.12 | $21.21 | $20.85 | $20.88 | 210,500 | — | — | — | — | — |
| 2019-08-26 | $21.06 | $21.27 | $20.88 | $21.03 | 140,100 | — | — | — | — | — |
| 2019-08-23 | $21.41 | $21.59 | $20.82 | $20.86 | 181,300 | — | — | — | — | — |
| 2019-08-22 | $21.44 | $21.47 | $21.13 | $21.39 | 173,900 | — | — | — | — | — |
| 2019-08-21 | $21.28 | $21.38 | $21.11 | $21.36 | 121,500 | — | — | — | — | — |
| 2019-08-20 | $21.35 | $21.39 | $21.13 | $21.17 | 87,900 | — | — | — | — | — |
| 2019-08-19 | $21.45 | $21.46 | $21.28 | $21.36 | 120,500 | — | — | — | — | — |
| 2019-08-16 | $21.00 | $21.38 | $20.96 | $21.26 | 154,600 | — | — | — | — | — |
| 2019-08-15 | $21.01 | $21.16 | $20.88 | $21.01 | 134,700 | — | — | — | — | — |
| 2019-08-14 | $21.24 | $21.24 | $20.84 | $21.01 | 197,500 | — | — | — | — | — |
| 2019-08-13 | $21.27 | $21.64 | $21.16 | $21.28 | 187,900 | — | — | — | — | — |
| 2019-08-12 | $21.38 | $21.55 | $21.17 | $21.27 | 82,000 | — | — | — | — | — |
| 2019-08-09 | $21.51 | $21.68 | $21.16 | $21.29 | 135,400 | — | — | — | — | — |
| 2019-08-08 | $21.18 | $21.66 | $21.07 | $21.48 | 169,600 | — | — | — | — | — |
| 2019-08-07 | $20.82 | $21.46 | $20.82 | $21.22 | 196,200 | — | — | — | — | — |
| 2019-08-06 | $21.26 | $21.50 | $21.12 | $21.39 | 294,500 | — | — | — | — | — |
| 2019-08-05 | $21.39 | $21.54 | $20.90 | $21.20 | 363,200 | — | — | — | — | — |
| 2019-08-02 | $21.33 | $21.57 | $21.21 | $21.50 | 212,700 | — | — | — | — | — |
| 2019-08-01 | $21.44 | $21.70 | $21.27 | $21.28 | 498,700 | — | — | — | — | — |
| 2019-07-31 | $21.61 | $21.76 | $21.34 | $21.38 | 412,800 | — | — | — | — | — |
| 2019-07-30 | $20.83 | $21.53 | $20.77 | $21.47 | 526,800 | — | — | — | — | — |
| 2019-07-29 | $20.81 | $20.99 | $20.72 | $20.78 | 190,300 | — | — | — | — | — |
| 2019-07-26 | $20.67 | $20.83 | $20.47 | $20.73 | 320,200 | — | — | — | $0.33 | — |
| 2019-07-25 | $21.00 | $21.05 | $20.76 | $20.95 | 229,000 | — | — | — | — | — |
| 2019-07-24 | $20.65 | $21.00 | $20.55 | $21.00 | 292,600 | — | — | — | — | — |
| 2019-07-23 | $20.48 | $20.68 | $20.35 | $20.60 | 273,400 | — | — | — | — | — |
| 2019-07-22 | $20.48 | $20.51 | $20.28 | $20.41 | 195,200 | — | — | — | — | — |
| 2019-07-19 | $20.77 | $20.97 | $20.43 | $20.45 | 249,300 | — | — | — | — | — |
| 2019-07-18 | $20.80 | $20.94 | $20.60 | $20.85 | 631,300 | — | — | — | — | — |
| 2019-07-17 | $21.00 | $21.10 | $20.65 | $20.76 | 563,100 | — | — | — | — | — |
| 2019-07-16 | $20.84 | $21.14 | $20.70 | $20.92 | 287,700 | — | — | — | — | — |
| 2019-07-15 | $20.99 | $21.02 | $20.69 | $20.84 | 321,900 | — | — | — | — | — |
| 2019-07-12 | $21.10 | $21.14 | $20.87 | $20.95 | 382,900 | — | — | — | — | — |
| 2019-07-11 | $21.45 | $21.45 | $20.96 | $21.02 | 271,900 | — | — | — | — | — |
| 2019-07-10 | $21.66 | $21.77 | $21.35 | $21.47 | 264,300 | — | — | — | — | — |
| 2019-07-09 | $21.55 | $21.75 | $21.48 | $21.58 | 467,700 | — | — | — | — | — |
| 2019-07-08 | $21.62 | $21.79 | $21.57 | $21.57 | 258,700 | — | — | — | — | — |
| 2019-07-05 | $21.37 | $21.65 | $21.06 | $21.58 | 364,300 | — | — | — | — | — |
| 2019-07-03 | $21.05 | $21.49 | $20.93 | $21.48 | 193,700 | — | — | — | — | — |
| 2019-07-02 | $20.95 | $21.17 | $20.83 | $21.00 | 286,100 | — | — | — | — | — |
| 2019-07-01 | $20.85 | $21.05 | $20.46 | $20.86 | 273,800 | — | — | — | — | — |
| 2019-06-28 | $20.35 | $20.86 | $20.23 | $20.82 | 1,278,900 | — | — | — | — | — |
| 2019-06-27 | $20.16 | $20.45 | $20.16 | $20.34 | 457,000 | — | — | — | — | — |
| 2019-06-26 | $20.50 | $20.63 | $19.97 | $20.14 | 808,300 | — | — | — | — | — |
| 2019-06-25 | $20.24 | $20.82 | $20.24 | $20.53 | 422,900 | — | — | — | — | — |
| 2019-06-24 | $20.34 | $20.73 | $20.12 | $20.21 | 539,700 | — | — | — | — | — |
| 2019-06-21 | $20.46 | $20.52 | $19.91 | $20.31 | 2,879,400 | — | — | — | — | — |
| 2019-06-20 | $20.40 | $20.71 | $20.23 | $20.55 | 608,900 | — | — | — | — | — |
| 2019-06-19 | $20.02 | $20.34 | $19.96 | $20.32 | 342,400 | — | — | — | — | — |
| 2019-06-18 | $19.90 | $20.30 | $19.86 | $20.05 | 417,900 | — | — | — | — | — |
| 2019-06-17 | $19.49 | $19.95 | $19.49 | $19.91 | 800,300 | — | — | — | — | — |
| 2019-06-14 | $19.42 | $19.56 | $19.32 | $19.48 | 180,800 | — | — | — | — | — |
| 2019-06-13 | $19.20 | $19.45 | $19.08 | $19.43 | 217,300 | — | — | — | — | — |
| 2019-06-12 | $18.73 | $19.16 | $18.73 | $19.11 | 247,800 | — | — | — | — | — |
| 2019-06-11 | $18.75 | $18.81 | $18.56 | $18.78 | 195,900 | — | — | — | — | — |
| 2019-06-10 | $18.91 | $18.91 | $18.67 | $18.75 | 187,200 | — | — | — | — | — |
| 2019-06-07 | $19.27 | $19.38 | $18.91 | $18.95 | 309,400 | — | — | — | — | — |
| 2019-06-06 | $18.60 | $19.31 | $18.57 | $19.22 | 1,051,200 | — | — | — | — | — |
| 2019-06-05 | $18.44 | $18.67 | $18.25 | $18.65 | 608,000 | — | — | — | — | — |
| 2019-06-04 | $18.75 | $18.75 | $18.03 | $18.45 | 1,271,000 | — | — | — | — | — |
| 2019-06-03 | $18.93 | $19.00 | $18.50 | $18.73 | 232,300 | — | — | — | — | — |
| 2019-05-31 | $18.76 | $18.88 | $18.38 | $18.86 | 252,500 | — | — | — | — | — |
| 2019-05-30 | $18.99 | $19.20 | $18.79 | $18.87 | 277,800 | — | — | — | — | — |
| 2019-05-29 | $19.46 | $19.47 | $18.90 | $18.96 | 281,500 | — | — | — | — | — |
| 2019-05-28 | $19.61 | $19.69 | $19.47 | $19.50 | 290,500 | — | — | — | — | — |
| 2019-05-24 | $19.50 | $19.66 | $19.37 | $19.60 | 332,400 | — | — | — | — | — |
| 2019-05-23 | $19.51 | $19.54 | $19.17 | $19.37 | 191,100 | — | — | — | — | — |
| 2019-05-22 | $19.54 | $19.69 | $19.46 | $19.65 | 216,500 | — | — | — | — | — |
| 2019-05-21 | $19.48 | $19.69 | $19.42 | $19.59 | 512,500 | — | — | — | — | — |
| 2019-05-20 | $19.57 | $19.77 | $19.38 | $19.46 | 174,900 | — | — | — | — | — |
| 2019-05-17 | $19.86 | $19.86 | $19.52 | $19.61 | 344,100 | — | — | — | — | — |
| 2019-05-16 | $19.69 | $20.06 | $19.69 | $19.89 | 234,800 | — | — | — | — | — |
| 2019-05-15 | $19.72 | $19.94 | $19.72 | $19.86 | 136,200 | — | — | — | — | — |
| 2019-05-14 | $19.77 | $20.05 | $19.77 | $19.88 | 161,300 | — | — | — | — | — |
| 2019-05-13 | $19.67 | $19.88 | $19.60 | $19.80 | 299,100 | — | — | — | — | — |
| 2019-05-10 | $19.70 | $19.92 | $19.59 | $19.80 | 189,700 | — | — | — | — | — |
| 2019-05-09 | $19.70 | $19.87 | $19.44 | $19.75 | 393,900 | — | — | — | — | — |
| 2019-05-08 | $19.99 | $20.13 | $19.71 | $19.72 | 255,400 | — | — | — | — | — |
| 2019-05-07 | $20.32 | $20.42 | $19.83 | $19.98 | 338,700 | — | — | — | — | — |
| 2019-05-06 | $20.23 | $20.54 | $20.19 | $20.39 | 274,000 | — | — | — | — | — |
| 2019-05-03 | $20.17 | $20.45 | $20.07 | $20.42 | 279,600 | — | — | — | — | — |
| 2019-05-02 | $20.03 | $20.36 | $19.91 | $20.17 | 410,800 | — | — | — | — | — |
| 2019-05-01 | $19.82 | $20.43 | $19.79 | $19.99 | 800,100 | — | — | — | — | — |
| 2019-04-30 | $19.58 | $19.88 | $19.48 | $19.85 | 747,700 | — | — | — | — | — |
| 2019-04-29 | $19.85 | $19.85 | $19.44 | $19.58 | 423,500 | — | — | — | — | — |
| 2019-04-26 | $19.58 | $19.77 | $19.56 | $19.61 | 359,700 | — | — | — | $0.33 | — |
| 2019-04-25 | $19.96 | $20.05 | $19.63 | $19.93 | 283,000 | — | — | — | — | — |
| 2019-04-24 | $19.99 | $20.27 | $19.89 | $19.98 | 339,100 | — | — | — | — | — |
| 2019-04-23 | $19.63 | $20.17 | $19.63 | $20.03 | 299,500 | — | — | — | — | — |
| 2019-04-22 | $19.95 | $19.98 | $19.51 | $19.56 | 336,500 | — | — | — | — | — |
| 2019-04-18 | $19.93 | $20.16 | $19.88 | $20.02 | 297,900 | — | — | — | — | — |
| 2019-04-17 | $20.51 | $20.51 | $19.82 | $20.02 | 735,500 | — | — | — | — | — |
| 2019-04-16 | $20.71 | $20.73 | $20.41 | $20.50 | 335,100 | — | — | — | — | — |
| 2019-04-15 | $20.92 | $20.98 | $20.60 | $20.71 | 303,400 | — | — | — | — | — |
| 2019-04-12 | $21.25 | $21.28 | $20.82 | $20.88 | 505,800 | — | — | — | — | — |
| 2019-04-11 | $21.10 | $21.27 | $20.77 | $21.26 | 366,400 | — | — | — | — | — |
| 2019-04-10 | $20.58 | $21.17 | $20.56 | $21.16 | 401,800 | — | — | — | — | — |
| 2019-04-09 | $20.82 | $20.92 | $20.49 | $20.55 | 566,500 | — | — | — | — | — |
| 2019-04-08 | $20.49 | $20.92 | $20.41 | $20.83 | 1,032,500 | — | — | — | — | — |
| 2019-04-05 | $20.29 | $20.52 | $20.20 | $20.49 | 708,500 | — | — | — | — | — |
| 2019-04-04 | $20.21 | $20.35 | $20.11 | $20.27 | 453,600 | — | — | — | — | — |
| 2019-04-03 | $20.25 | $20.33 | $20.07 | $20.15 | 790,800 | — | — | — | — | — |
| 2019-04-02 | $20.10 | $20.28 | $19.92 | $20.25 | 601,300 | — | — | — | — | — |
| 2019-04-01 | $20.25 | $20.34 | $19.88 | $20.14 | 533,500 | — | — | — | — | — |
| 2019-03-29 | $20.44 | $20.47 | $20.07 | $20.17 | 466,300 | — | — | — | — | — |
| 2019-03-28 | $20.17 | $20.50 | $20.10 | $20.41 | 347,000 | — | — | — | — | — |
| 2019-03-27 | $20.05 | $20.21 | $19.88 | $20.16 | 448,600 | — | — | — | — | — |
| 2019-03-26 | $20.15 | $20.35 | $20.02 | $20.07 | 469,300 | — | — | — | — | — |
| 2019-03-25 | $19.88 | $20.07 | $19.60 | $20.02 | 234,800 | — | — | — | — | — |
| 2019-03-22 | $20.38 | $20.56 | $19.84 | $19.84 | 267,900 | — | — | — | — | — |
| 2019-03-21 | $20.26 | $20.44 | $20.00 | $20.40 | 451,700 | — | — | — | — | — |
| 2019-03-20 | $20.14 | $20.42 | $19.89 | $20.24 | 367,600 | — | — | — | — | — |
| 2019-03-19 | $20.32 | $20.32 | $20.00 | $20.18 | 188,500 | — | — | — | — | — |
| 2019-03-18 | $20.35 | $20.57 | $20.11 | $20.29 | 477,000 | — | — | — | — | — |
| 2019-03-15 | $21.08 | $21.30 | $20.19 | $20.27 | 1,470,800 | — | — | — | — | — |
| 2019-03-14 | $20.93 | $21.12 | $20.83 | $21.08 | 349,000 | — | — | — | — | — |
| 2019-03-13 | $20.93 | $21.29 | $20.66 | $21.01 | 532,800 | — | — | — | — | — |
| 2019-03-12 | $20.69 | $21.22 | $20.60 | $21.10 | 568,100 | — | — | — | — | — |
| 2019-03-11 | $20.15 | $20.83 | $20.15 | $20.71 | 672,100 | — | — | — | — | — |
| 2019-03-08 | $19.97 | $20.10 | $19.77 | $20.03 | 314,300 | — | — | — | — | — |
| 2019-03-07 | $20.21 | $20.43 | $19.89 | $19.97 | 698,200 | — | — | — | — | — |
| 2019-03-06 | $20.57 | $20.57 | $20.11 | $20.16 | 178,700 | — | — | — | — | — |
| 2019-03-05 | $20.34 | $20.69 | $20.29 | $20.53 | 226,200 | — | — | — | — | — |
| 2019-03-04 | $20.57 | $20.68 | $20.20 | $20.34 | 238,100 | — | — | — | — | — |
| 2019-03-01 | $20.90 | $20.90 | $20.17 | $20.57 | 503,000 | — | — | — | — | — |
| 2019-02-28 | $20.89 | $21.12 | $20.75 | $20.86 | 462,700 | — | — | — | — | — |
| 2019-02-27 | $21.13 | $21.23 | $20.77 | $20.88 | 292,400 | — | — | — | — | — |
| 2019-02-26 | $21.36 | $21.36 | $20.96 | $21.13 | 222,500 | — | — | — | — | — |
| 2019-02-25 | $21.70 | $21.71 | $21.26 | $21.28 | 390,300 | — | — | — | — | — |
| 2019-02-22 | $21.71 | $21.72 | $21.48 | $21.71 | 265,400 | — | — | — | — | — |
| 2019-02-21 | $20.97 | $21.62 | $20.64 | $21.57 | 781,500 | — | — | — | — | — |
| 2019-02-20 | $22.00 | $22.00 | $20.50 | $20.97 | 571,600 | — | — | — | — | — |
| 2019-02-19 | $21.49 | $21.50 | $21.01 | $21.05 | 883,300 | — | — | — | — | — |
| 2019-02-15 | $22.05 | $22.10 | $21.32 | $21.41 | 735,200 | — | — | — | — | — |
| 2019-02-14 | $22.10 | $22.23 | $21.82 | $22.07 | 147,800 | — | — | — | — | — |
| 2019-02-13 | $22.41 | $22.50 | $22.05 | $22.09 | 125,700 | — | — | — | — | — |
| 2019-02-12 | $22.44 | $22.50 | $22.25 | $22.44 | 197,000 | — | — | — | — | — |
| 2019-02-11 | $21.94 | $22.36 | $21.85 | $22.36 | 232,700 | — | — | — | — | — |
| 2019-02-08 | $22.22 | $22.42 | $21.88 | $21.92 | 159,300 | — | — | — | — | — |
| 2019-02-07 | $21.80 | $22.33 | $21.75 | $22.23 | 183,600 | — | — | — | — | — |
| 2019-02-06 | $22.05 | $22.05 | $21.75 | $21.88 | 224,900 | — | — | — | — | — |
| 2019-02-05 | $21.69 | $22.08 | $21.43 | $22.04 | 260,000 | — | — | — | — | — |
| 2019-02-04 | $21.26 | $21.76 | $21.23 | $21.76 | 194,300 | — | — | — | — | — |
| 2019-02-01 | $21.35 | $21.57 | $21.19 | $21.35 | 176,200 | — | — | — | — | — |
| 2019-01-31 | $21.19 | $21.55 | $21.10 | $21.49 | 316,800 | — | — | — | — | — |
| 2019-01-30 | $20.81 | $21.41 | $20.81 | $21.39 | 281,200 | — | — | — | — | — |
| 2019-01-29 | $20.69 | $20.91 | $20.48 | $20.79 | 208,400 | — | — | — | — | — |
| 2019-01-28 | $20.32 | $20.87 | $20.32 | $20.71 | 322,800 | — | — | — | — | — |
| 2019-01-25 | $20.08 | $20.38 | $20.05 | $20.37 | 395,900 | — | — | — | $0.33 | — |
| 2019-01-24 | $20.06 | $20.32 | $19.90 | $20.30 | 346,000 | — | — | — | — | — |
| 2019-01-23 | $19.97 | $20.30 | $19.88 | $19.99 | 262,500 | — | — | — | — | — |
| 2019-01-22 | $19.94 | $20.12 | $19.73 | $19.97 | 296,700 | — | — | — | — | — |
| 2019-01-18 | $19.60 | $19.94 | $19.45 | $19.88 | 262,200 | — | — | — | — | — |
| 2019-01-17 | $19.43 | $19.80 | $19.32 | $19.60 | 367,600 | — | — | — | — | — |
| 2019-01-16 | $19.23 | $19.75 | $19.18 | $19.51 | 290,500 | — | — | — | — | — |
| 2019-01-15 | $19.22 | $19.51 | $19.22 | $19.30 | 498,000 | — | — | — | — | — |
| 2019-01-14 | $19.29 | $19.65 | $19.24 | $19.25 | 592,300 | — | — | — | — | — |
| 2019-01-11 | $19.74 | $19.74 | $19.29 | $19.41 | 557,200 | — | — | — | — | — |
| 2019-01-10 | $19.37 | $19.84 | $19.15 | $19.82 | 837,400 | — | — | — | — | — |
| 2019-01-09 | $19.50 | $19.73 | $19.25 | $19.47 | 458,400 | — | — | — | — | — |
| 2019-01-08 | $19.15 | $20.16 | $19.11 | $19.49 | 701,300 | — | — | — | — | — |
| 2019-01-07 | $19.18 | $19.46 | $18.98 | $19.16 | 924,300 | — | — | — | — | — |
| 2019-01-04 | $18.78 | $19.51 | $18.62 | $19.35 | 1,003,800 | — | — | — | — | — |
| 2019-01-03 | $19.05 | $19.39 | $18.65 | $18.71 | 3,596,000 | — | — | — | — | — |
| 2019-01-02 | $19.53 | $19.77 | $19.19 | $19.61 | 686,700 | — | — | — | — | — |
| 2018-12-31 | $19.59 | $19.88 | $19.46 | $19.67 | 718,100 | — | — | — | — | — |
| 2018-12-28 | $19.51 | $20.75 | $19.40 | $19.43 | 2,449,000 | — | — | — | — | — |
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.