Kimball Electronics Inc KE
+277.7%vs Day 1Spinoff of Kimball International Inc (KBAL) · Classic Spinoff · Spun Nov 3, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 3, 2014 |
| Days since spinoff | 4347 days · 4344 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 3, 2016 |
| Parent | Kimball International Inc (KBAL) |
| Day-1 reaction | |
| Day 1 price (close) | $7.22 |
| Day 1 range | $5.19 – $9.29 +79.0% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $7.22 on Nov 3, 2014 · 0 days post-spin |
| Current price (Sep 25, 2026) | $27.27 |
| Returns | |
| Return vs Day 1 (close) | +277.7% |
| — range by day 1 entry theoretical bounds | +193.5% to +425.4% |
| Return vs post-spin low | +277.7% |
| First-quarter return (≈90d) | +41.0% |
| 1-year return | +64.3% |
| 3-year return | +177.0% |
| 5-year return | +109.0% |
| Annualized return (CAGR) | +11.8% |
| Versus benchmarks | |
| S&P 500 over same window | +371.9% |
| Annualized excess vs S&P | -2.1% |
| Risk & recovery | |
| Max drawdown | -58.5% |
| Days to recover Day 1 | never fell below Day 1 |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 24,048,900 |
| Treasury shares repurchased and held · Mar 31, 2026 | 5,381,100 |
| Diluted average shares the EPS denominator | 24,648,000 |
| Free float | 23,397,539 98% of shares outstanding |
| Held by institutions | 90% insiders 2.9% |
| Share count trend Mar 2025 → Mar 2026 | -1.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $4.31M |
| Normal volume baseline | 70,650 shares · now 2.46x |
| Day 1 volume | 2.0x normal · first week 3.9x |
| Decay | half in 36 sessions · normal by 35 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $27.65 | $28.42 | $27.24 | $27.27 | 145,400 | 23,397,539 | 0.60% | $656M | — | — |
| 2026-09-24 | $26.87 | $27.63 | $26.84 | $27.48 | 177,500 | 23,397,539 | 0.74% | $661M | — | — |
| 2026-09-23 | $26.49 | $27.24 | $26.05 | $27.12 | 216,300 | 23,397,539 | 0.90% | $652M | — | — |
| 2026-09-22 | $25.70 | $26.71 | $25.59 | $26.66 | 186,100 | 23,397,539 | 0.77% | $641M | — | — |
| 2026-09-21 | $25.03 | $25.79 | $24.54 | $25.64 | 143,100 | 23,397,539 | 0.60% | $617M | — | — |
| 2026-09-18 | $24.93 | $25.11 | $24.58 | $24.65 | 532,600 | 23,397,539 | 2.21% | $593M | — | — |
| 2026-09-17 | $25.26 | $25.31 | $24.79 | $25.04 | 186,400 | 23,397,779 | 0.78% | $602M | — | — |
| 2026-09-16 | $24.30 | $24.87 | $24.26 | $24.78 | 165,500 | 23,397,779 | 0.69% | $596M | — | — |
| 2026-09-15 | $24.08 | $24.92 | $23.92 | $24.11 | 123,200 | 23,397,779 | 0.51% | $580M | — | — |
| 2026-09-14 | $25.48 | $25.80 | $23.90 | $23.95 | 170,700 | 23,397,779 | 0.71% | $576M | — | — |
| 2026-09-11 | $25.11 | $26.22 | $24.28 | $26.17 | 177,000 | 23,397,779 | 0.74% | $629M | — | — |
| 2026-09-10 | $24.84 | $25.31 | $24.74 | $24.86 | 160,200 | 23,397,779 | 0.67% | $598M | — | — |
| 2026-09-09 | $24.94 | $25.36 | $24.59 | $25.04 | 137,800 | 23,397,779 | 0.57% | $602M | — | — |
| 2026-09-08 | $25.07 | $25.45 | $24.88 | $25.17 | 178,300 | 23,397,779 | 0.74% | $605M | — | — |
| 2026-09-04 | $24.41 | $25.06 | $24.41 | $25.03 | 190,600 | 23,397,779 | 0.79% | $602M | — | — |
| 2026-09-03 | $24.34 | $24.50 | $23.80 | $24.44 | 159,500 | 23,397,779 | 0.66% | $588M | — | — |
| 2026-09-02 | $23.87 | $24.37 | $23.76 | $24.21 | 170,300 | 23,397,779 | 0.71% | $582M | — | — |
| 2026-09-01 | $23.34 | $24.04 | $23.25 | $23.90 | 236,800 | 23,397,779 | 0.98% | $575M | — | — |
| 2026-08-31 | $23.42 | $24.00 | $23.15 | $23.62 | 202,500 | 23,392,746 | 0.84% | $568M | — | — |
| 2026-08-28 | $24.01 | $24.14 | $23.39 | $23.46 | 166,200 | 23,392,746 | 0.69% | $564M | — | — |
| 2026-08-27 | $24.08 | $24.20 | $23.74 | $24.09 | 205,000 | 23,392,746 | 0.85% | $579M | — | — |
| 2026-08-26 | $23.52 | $24.06 | $23.31 | $23.85 | 270,300 | 23,392,746 | 1.12% | $574M | — | — |
| 2026-08-25 | $23.11 | $23.58 | $22.72 | $23.51 | 216,700 | 23,392,746 | 0.90% | $565M | — | — |
| 2026-08-24 | $23.00 | $23.09 | $22.36 | $22.76 | 213,900 | 23,508,027 | 0.89% | $547M | — | — |
| 2026-08-21 | $23.84 | $23.84 | $23.02 | $23.11 | 351,100 | 23,508,027 | 1.46% | $556M | — | — |
| 2026-08-20 | $23.51 | $23.75 | $23.14 | $23.57 | 160,000 | 23,508,027 | 0.67% | $567M | — | — |
| 2026-08-19 | $24.89 | $24.89 | $23.70 | $23.72 | 184,500 | 23,508,027 | 0.77% | $570M | — | — |
| 2026-08-18 | $26.40 | $26.60 | $24.15 | $24.61 | 223,600 | 23,508,027 | 0.93% | $592M | — | — |
| 2026-08-17 | $25.95 | $27.02 | $25.73 | $26.85 | 225,200 | 23,508,027 | 0.94% | $646M | — | — |
| 2026-08-14 | $26.25 | $26.90 | $25.69 | $25.85 | 309,200 | — | 1.29% | $622M | — | — |
| 2026-08-13 | $22.95 | $26.09 | $21.89 | $26.03 | 525,900 | — | 2.19% | $626M | — | — |
| 2026-08-12 | $25.74 | $25.84 | $25.08 | $25.19 | 222,500 | — | 0.93% | $606M | — | — |
| 2026-08-11 | $25.50 | $26.19 | $25.16 | $25.23 | 125,300 | — | 0.52% | $607M | — | — |
| 2026-08-10 | $25.95 | $25.99 | $25.09 | $25.14 | 164,500 | — | 0.68% | $605M | — | — |
| 2026-08-07 | $26.75 | $26.75 | $25.78 | $26.13 | 161,800 | — | 0.67% | $628M | — | — |
| 2026-08-06 | $26.68 | $27.21 | $26.21 | $26.40 | 179,500 | — | 0.75% | $635M | — | — |
| 2026-08-05 | $27.14 | $27.22 | $26.68 | $26.78 | 123,300 | — | 0.51% | $644M | — | — |
| 2026-08-04 | $26.17 | $27.42 | $26.02 | $27.15 | 218,700 | — | 0.91% | $653M | — | — |
| 2026-08-03 | $24.79 | $25.80 | $24.35 | $25.73 | 168,700 | — | 0.70% | $619M | — | — |
| 2026-07-31 | $24.92 | $25.30 | $24.07 | $24.73 | 141,000 | — | 0.59% | $595M | — | — |
| 2026-07-30 | $23.99 | $24.62 | $23.47 | $24.58 | 164,900 | — | 0.69% | $591M | — | — |
| 2026-07-29 | $24.38 | $24.62 | $23.26 | $23.45 | 199,800 | — | 0.83% | $564M | — | — |
| 2026-07-28 | $24.66 | $24.89 | $24.01 | $24.66 | 198,100 | — | 0.82% | $593M | — | — |
| 2026-07-27 | $24.90 | $25.21 | $24.03 | $24.85 | 235,800 | — | 0.98% | $598M | — | — |
| 2026-07-24 | $25.12 | $25.12 | $24.25 | $24.86 | 240,200 | — | 1.00% | $598M | — | — |
| 2026-07-23 | $24.19 | $25.08 | $24.11 | $24.91 | 202,500 | — | 0.84% | $599M | — | — |
| 2026-07-22 | $24.58 | $25.38 | $24.47 | $24.48 | 157,500 | — | 0.65% | $589M | — | — |
| 2026-07-21 | $24.03 | $25.15 | $24.03 | $24.87 | 190,900 | — | 0.79% | $598M | — | — |
| 2026-07-20 | $23.97 | $24.54 | $23.70 | $23.89 | 164,800 | — | 0.69% | $575M | — | — |
| 2026-07-17 | $23.82 | $24.36 | $23.17 | $23.97 | 164,800 | — | 0.69% | $576M | — | — |
| 2026-07-16 | $24.36 | $24.63 | $23.75 | $24.40 | 257,500 | — | 1.07% | $587M | — | — |
| 2026-07-15 | $25.06 | $25.53 | $24.68 | $24.74 | 125,600 | — | 0.52% | $595M | — | — |
| 2026-07-14 | $24.58 | $25.33 | $24.53 | $25.15 | 134,100 | — | 0.56% | $605M | — | — |
| 2026-07-13 | $25.31 | $26.05 | $24.50 | $24.67 | 246,800 | — | 1.03% | $593M | — | — |
| 2026-07-10 | $24.94 | $25.76 | $24.90 | $25.36 | 138,400 | — | 0.58% | $610M | — | — |
| 2026-07-09 | $24.69 | $25.38 | $24.49 | $24.91 | 221,800 | — | 0.92% | $599M | — | — |
| 2026-07-08 | $24.33 | $25.05 | $24.13 | $24.56 | 243,600 | — | 1.01% | $591M | — | — |
| 2026-07-07 | $25.68 | $25.69 | $24.42 | $24.63 | 303,000 | — | 1.26% | $592M | — | — |
| 2026-07-06 | $25.51 | $26.21 | $25.18 | $25.67 | 198,100 | — | 0.82% | $617M | — | — |
| 2026-07-02 | $25.67 | $26.52 | $24.65 | $25.09 | 263,900 | — | 1.10% | $603M | — | — |
| 2026-07-01 | $25.77 | $26.69 | $25.27 | $25.71 | 248,800 | — | 1.03% | $618M | — | — |
| 2026-06-30 | $24.80 | $25.69 | $24.77 | $25.60 | 221,100 | — | 0.92% | $616M | — | — |
| 2026-06-29 | $24.50 | $24.97 | $23.85 | $24.90 | 163,500 | — | 0.68% | $599M | — | — |
| 2026-06-26 | $24.20 | $24.53 | $23.79 | $24.50 | 471,700 | — | 1.96% | $589M | — | — |
| 2026-06-25 | $24.52 | $25.06 | $24.08 | $24.39 | 160,500 | — | 0.67% | $587M | — | — |
| 2026-06-24 | $25.65 | $26.26 | $24.26 | $24.43 | 197,500 | — | 0.82% | $588M | — | — |
| 2026-06-23 | $25.38 | $25.85 | $25.13 | $25.56 | 163,200 | — | 0.68% | $615M | — | — |
| 2026-06-22 | $25.44 | $26.14 | $25.37 | $25.97 | 257,300 | — | 1.07% | $625M | — | — |
| 2026-06-18 | $25.94 | $26.29 | $24.99 | $25.30 | 557,600 | — | 2.32% | $608M | — | — |
| 2026-06-17 | $25.26 | $26.00 | $24.62 | $25.29 | 205,700 | — | 0.86% | $608M | — | — |
| 2026-06-16 | $25.77 | $26.24 | $25.19 | $25.41 | 116,900 | — | 0.49% | $611M | — | — |
| 2026-06-15 | $25.90 | $26.50 | $25.47 | $25.63 | 114,400 | — | 0.48% | $616M | — | — |
| 2026-06-12 | $25.42 | $26.07 | $25.12 | $25.86 | 88,500 | — | 0.37% | $622M | — | — |
| 2026-06-11 | $25.02 | $25.37 | $24.34 | $25.25 | 147,300 | — | 0.61% | $607M | — | — |
| 2026-06-10 | $25.40 | $26.25 | $24.69 | $24.80 | 142,000 | — | 0.59% | $596M | — | — |
| 2026-06-09 | $25.86 | $26.22 | $24.29 | $25.40 | 133,200 | — | 0.55% | $611M | — | — |
| 2026-06-08 | $24.84 | $25.40 | $23.96 | $25.34 | 125,200 | — | 0.52% | $609M | — | — |
| 2026-06-05 | $26.20 | $26.20 | $24.26 | $24.43 | 169,500 | — | 0.70% | $588M | — | — |
| 2026-06-04 | $25.84 | $26.51 | $25.29 | $26.35 | 142,500 | — | 0.59% | $634M | — | — |
| 2026-06-03 | $26.52 | $26.84 | $25.84 | $25.95 | 148,900 | — | 0.62% | $624M | — | — |
| 2026-06-02 | $25.83 | $26.81 | $25.83 | $26.75 | 156,600 | — | 0.65% | $643M | — | — |
| 2026-06-01 | $25.84 | $26.15 | $25.06 | $25.76 | 189,200 | — | 0.79% | $619M | — | — |
| 2026-05-29 | $26.51 | $26.90 | $25.66 | $25.93 | 165,200 | — | 0.69% | $624M | — | — |
| 2026-05-28 | $26.42 | $26.67 | $25.96 | $26.49 | 193,800 | — | 0.81% | $637M | — | — |
| 2026-05-27 | $25.91 | $27.29 | $25.51 | $26.56 | 477,200 | — | 1.98% | $639M | — | — |
| 2026-05-26 | $24.98 | $25.65 | $24.70 | $25.59 | 170,500 | — | 0.71% | $615M | — | — |
| 2026-05-22 | $24.33 | $24.78 | $24.33 | $24.60 | 114,000 | — | 0.47% | $592M | — | — |
| 2026-05-21 | $24.03 | $24.48 | $23.97 | $24.21 | 137,600 | — | 0.57% | $582M | — | — |
| 2026-05-20 | $23.63 | $24.58 | $23.36 | $24.31 | 134,400 | — | 0.56% | $585M | — | — |
| 2026-05-19 | $24.54 | $24.67 | $23.31 | $23.41 | 261,400 | — | 1.09% | $563M | — | — |
| 2026-05-18 | $24.87 | $25.20 | $24.52 | $24.94 | 150,000 | — | 0.62% | $600M | — | — |
| 2026-05-15 | $24.37 | $24.83 | $24.29 | $24.53 | 170,400 | — | 0.71% | $590M | — | — |
| 2026-05-14 | $24.95 | $25.34 | $24.70 | $25.01 | 150,400 | — | 0.63% | $601M | — | — |
| 2026-05-13 | $25.32 | $25.58 | $24.93 | $24.95 | 135,300 | — | 0.56% | $600M | — | — |
| 2026-05-12 | $25.62 | $25.62 | $24.35 | $25.30 | 196,200 | — | 0.82% | $608M | — | — |
| 2026-05-11 | $26.68 | $26.68 | $25.71 | $25.81 | 142,000 | — | 0.59% | $621M | — | — |
| 2026-05-08 | $25.98 | $26.64 | $25.73 | $26.14 | 186,300 | — | 0.77% | $629M | — | — |
| 2026-05-07 | $25.16 | $26.88 | $24.73 | $25.95 | 285,200 | — | 1.19% | $624M | — | — |
| 2026-05-06 | $26.32 | $26.48 | $24.13 | $25.16 | 230,200 | — | 0.96% | $605M | — | — |
| 2026-05-05 | $26.98 | $27.72 | $25.52 | $27.15 | 130,100 | — | 0.54% | $653M | — | — |
| 2026-05-04 | $27.11 | $27.54 | $26.69 | $26.88 | 90,500 | — | 0.38% | $646M | — | — |
| 2026-05-01 | $27.00 | $27.46 | $26.52 | $27.21 | 125,400 | — | 0.52% | $654M | — | — |
| 2026-04-30 | $26.04 | $27.14 | $25.84 | $27.01 | 163,800 | — | 0.68% | $650M | — | — |
| 2026-04-29 | $26.81 | $26.81 | $25.87 | $26.04 | 142,400 | — | 0.59% | $626M | — | — |
| 2026-04-28 | $27.16 | $27.34 | $26.58 | $26.81 | 108,800 | — | 0.45% | $645M | — | — |
| 2026-04-27 | $27.68 | $27.76 | $26.97 | $27.17 | 84,800 | — | 0.35% | $653M | — | — |
| 2026-04-24 | $27.43 | $28.13 | $27.00 | $27.74 | 100,100 | — | 0.42% | $667M | — | — |
| 2026-04-23 | $27.55 | $28.13 | $27.06 | $27.16 | 174,600 | — | 0.73% | $653M | — | — |
| 2026-04-22 | $27.69 | $27.93 | $27.01 | $27.32 | 109,900 | — | 0.46% | $657M | — | — |
| 2026-04-21 | $26.91 | $28.28 | $26.91 | $27.64 | 187,100 | — | 0.78% | $665M | — | — |
| 2026-04-20 | $26.67 | $27.28 | $26.67 | $26.93 | 151,300 | — | 0.63% | $648M | — | — |
| 2026-04-17 | $27.01 | $27.53 | $26.75 | $26.81 | 129,800 | — | 0.54% | $645M | — | — |
| 2026-04-16 | $26.01 | $26.55 | $25.98 | $26.44 | 150,600 | — | 0.63% | $636M | — | — |
| 2026-04-15 | $26.07 | $26.25 | $25.78 | $26.13 | 70,800 | — | 0.29% | $628M | — | — |
| 2026-04-14 | $26.33 | $26.76 | $26.20 | $26.24 | 92,500 | — | 0.38% | $631M | — | — |
| 2026-04-13 | $25.84 | $26.44 | $25.65 | $26.28 | 118,400 | — | 0.49% | $632M | — | — |
| 2026-04-10 | $25.76 | $26.00 | $25.43 | $25.94 | 93,200 | — | 0.39% | $624M | — | — |
| 2026-04-09 | $25.20 | $25.82 | $25.19 | $25.71 | 88,900 | — | 0.37% | $618M | — | — |
| 2026-04-08 | $25.38 | $25.67 | $24.86 | $25.30 | 105,600 | — | 0.44% | $608M | — | — |
| 2026-04-07 | $23.67 | $24.18 | $23.47 | $24.10 | 111,000 | — | 0.46% | $580M | — | — |
| 2026-04-06 | $24.26 | $24.35 | $23.69 | $23.86 | 90,600 | — | 0.38% | $574M | — | — |
| 2026-04-02 | $23.09 | $24.44 | $23.09 | $24.24 | 108,200 | — | 0.45% | $583M | — | — |
| 2026-04-01 | $24.01 | $24.61 | $23.63 | $23.67 | 290,800 | — | 1.21% | $569M | — | — |
| 2026-03-31 | $23.87 | $24.11 | $23.16 | $23.69 | 152,900 | — | 0.64% | $570M | — | — |
| 2026-03-30 | $24.55 | $24.55 | $23.17 | $23.34 | 132,000 | — | 0.55% | $565M | — | — |
| 2026-03-27 | $24.19 | $24.54 | $23.35 | $24.19 | 92,500 | — | 0.38% | $586M | — | — |
| 2026-03-26 | $25.14 | $25.46 | $24.47 | $24.53 | 154,000 | — | 0.64% | $594M | — | — |
| 2026-03-25 | $25.58 | $26.01 | $25.23 | $25.54 | 111,700 | — | 0.46% | $618M | — | — |
| 2026-03-24 | $24.15 | $25.62 | $24.15 | $25.30 | 134,100 | — | 0.55% | $613M | — | — |
| 2026-03-23 | $24.49 | $24.95 | $24.14 | $24.63 | 155,500 | — | 0.64% | $596M | — | — |
| 2026-03-20 | $24.07 | $24.07 | $23.00 | $23.44 | 351,900 | — | 1.45% | $567M | — | — |
| 2026-03-19 | $22.69 | $24.42 | $22.69 | $24.27 | 271,300 | — | 1.12% | $588M | — | — |
| 2026-03-18 | $23.05 | $23.51 | $23.00 | $23.18 | 108,200 | — | 0.45% | $561M | — | — |
| 2026-03-17 | $23.33 | $23.60 | $23.06 | $23.36 | 100,300 | — | 0.41% | $566M | — | — |
| 2026-03-16 | $23.26 | $24.27 | $23.08 | $23.27 | 103,800 | — | 0.43% | $563M | — | — |
| 2026-03-13 | $22.99 | $23.32 | $22.32 | $22.80 | 129,100 | — | 0.53% | $552M | — | — |
| 2026-03-12 | $22.55 | $23.07 | $22.51 | $22.82 | 127,600 | — | 0.53% | $552M | — | — |
| 2026-03-11 | $22.88 | $23.26 | $21.95 | $23.10 | 95,900 | — | 0.40% | $559M | — | — |
| 2026-03-10 | $22.79 | $23.46 | $22.67 | $22.96 | 136,500 | — | 0.56% | $556M | — | — |
| 2026-03-09 | $21.92 | $22.79 | $21.01 | $22.79 | 185,200 | — | 0.76% | $552M | — | — |
| 2026-03-06 | $23.43 | $24.11 | $22.55 | $22.63 | 202,200 | — | 0.84% | $548M | — | — |
| 2026-03-05 | $24.17 | $24.60 | $23.85 | $24.28 | 126,500 | — | 0.52% | $588M | — | — |
| 2026-03-04 | $24.37 | $24.72 | $24.03 | $24.57 | 128,100 | — | 0.53% | $595M | — | — |
| 2026-03-03 | $23.64 | $24.39 | $23.19 | $24.15 | 151,600 | — | 0.63% | $585M | — | — |
| 2026-03-02 | $24.44 | $25.17 | $24.01 | $24.74 | 136,600 | — | 0.56% | $599M | — | — |
| 2026-02-27 | $25.35 | $25.53 | $24.76 | $24.99 | 158,600 | — | 0.66% | $605M | — | — |
| 2026-02-26 | $26.60 | $26.70 | $25.52 | $25.89 | 129,200 | — | 0.53% | $627M | — | — |
| 2026-02-25 | $25.88 | $27.02 | $25.76 | $26.53 | 163,900 | — | 0.68% | $642M | — | — |
| 2026-02-24 | $25.18 | $26.00 | $24.86 | $25.49 | 232,600 | — | 0.96% | $617M | — | — |
| 2026-02-23 | $25.00 | $25.39 | $24.68 | $25.02 | 168,700 | — | 0.70% | $606M | — | — |
| 2026-02-20 | $24.55 | $25.43 | $24.50 | $25.04 | 255,700 | — | 1.06% | $606M | — | — |
| 2026-02-19 | $24.53 | $24.89 | $24.30 | $24.71 | 168,500 | — | 0.70% | $598M | — | — |
| 2026-02-18 | $24.48 | $25.45 | $24.48 | $24.81 | 197,500 | — | 0.82% | $601M | — | — |
| 2026-02-17 | $24.05 | $25.14 | $23.95 | $24.48 | 231,000 | — | 0.95% | $593M | — | — |
| 2026-02-13 | $23.96 | $24.91 | $23.51 | $24.09 | 179,700 | — | 0.74% | $583M | — | — |
| 2026-02-12 | $24.66 | $24.80 | $23.83 | $23.87 | 200,700 | — | 0.83% | $578M | — | — |
| 2026-02-11 | $25.17 | $25.65 | $24.20 | $24.33 | 187,200 | — | 0.77% | $589M | — | — |
| 2026-02-10 | $25.59 | $25.74 | $24.63 | $24.84 | 224,700 | — | 0.93% | $601M | — | — |
| 2026-02-09 | $26.03 | $26.03 | $24.96 | $25.59 | 242,400 | — | 1.00% | $620M | — | — |
| 2026-02-06 | $24.20 | $27.18 | $24.20 | $26.29 | 332,600 | — | 1.37% | $636M | — | — |
| 2026-02-05 | $29.02 | $29.46 | $23.25 | $23.55 | 396,100 | — | 1.64% | $570M | — | — |
| 2026-02-04 | $31.55 | $31.90 | $29.59 | $30.72 | 191,800 | — | 0.79% | $744M | — | — |
| 2026-02-03 | $31.21 | $31.41 | $30.15 | $31.06 | 152,700 | — | 0.63% | $752M | — | — |
| 2026-02-02 | $30.20 | $31.60 | $30.11 | $31.17 | 173,300 | — | 0.72% | $755M | — | — |
| 2026-01-30 | $30.12 | $30.58 | $29.61 | $30.21 | 196,800 | — | 0.81% | $731M | — | — |
| 2026-01-29 | $29.07 | $30.64 | $29.03 | $30.58 | 147,400 | — | 0.61% | $740M | — | — |
| 2026-01-28 | $29.67 | $30.07 | $28.93 | $29.05 | 121,700 | — | 0.50% | $703M | — | — |
| 2026-01-27 | $30.07 | $30.31 | $29.48 | $29.68 | 116,500 | — | 0.48% | $719M | — | — |
| 2026-01-26 | $29.50 | $30.51 | $29.00 | $29.95 | 121,200 | — | 0.50% | $725M | — | — |
| 2026-01-23 | $30.96 | $30.96 | $29.53 | $29.62 | 108,000 | — | 0.45% | $717M | — | — |
| 2026-01-22 | $31.40 | $32.00 | $30.88 | $30.97 | 227,300 | — | 0.94% | $750M | — | — |
| 2026-01-21 | $30.40 | $31.30 | $30.10 | $31.12 | 146,700 | — | 0.61% | $753M | — | — |
| 2026-01-20 | $30.13 | $30.66 | $29.86 | $30.20 | 108,200 | — | 0.45% | $731M | — | — |
| 2026-01-16 | $31.52 | $31.64 | $30.52 | $30.83 | 182,900 | — | 0.76% | $746M | — | — |
| 2026-01-15 | $30.87 | $32.00 | $30.87 | $31.38 | 132,700 | — | 0.55% | $760M | — | — |
| 2026-01-14 | $29.92 | $30.75 | $29.92 | $30.63 | 112,900 | — | 0.47% | $742M | — | — |
| 2026-01-13 | $29.01 | $30.06 | $29.01 | $29.90 | 106,200 | — | 0.44% | $724M | — | — |
| 2026-01-12 | $28.20 | $29.08 | $28.15 | $28.83 | 154,900 | — | 0.64% | $698M | — | — |
| 2026-01-09 | $28.40 | $28.98 | $28.24 | $28.35 | 153,400 | — | 0.63% | $686M | — | — |
| 2026-01-08 | $28.28 | $28.81 | $28.08 | $28.34 | 166,500 | — | 0.69% | $686M | — | — |
| 2026-01-07 | $29.83 | $29.83 | $28.40 | $28.55 | 158,800 | — | 0.66% | $691M | — | — |
| 2026-01-06 | $28.41 | $30.00 | $27.99 | $29.83 | 170,100 | — | 0.70% | $722M | — | — |
| 2026-01-05 | $28.97 | $29.48 | $28.46 | $28.52 | 142,800 | — | 0.59% | $690M | — | — |
| 2026-01-02 | $28.05 | $28.88 | $27.73 | $28.79 | 172,400 | — | 0.71% | $697M | — | — |
| 2025-12-31 | $28.68 | $28.68 | $27.50 | $27.82 | 370,700 | — | 1.53% | $674M | — | — |
| 2025-12-30 | $28.70 | $28.90 | $28.41 | $28.58 | 122,100 | — | 0.50% | $696M | — | — |
| 2025-12-29 | $29.05 | $29.14 | $28.40 | $28.60 | 105,500 | — | 0.43% | $696M | — | — |
| 2025-12-26 | $28.92 | $29.25 | $28.66 | $29.21 | 101,100 | — | 0.42% | $711M | — | — |
| 2025-12-24 | $28.89 | $29.21 | $28.74 | $28.98 | 62,300 | — | 0.26% | $705M | — | — |
| 2025-12-23 | $28.36 | $29.20 | $28.36 | $29.09 | 161,200 | — | 0.66% | $708M | — | — |
| 2025-12-22 | $28.89 | $29.19 | $28.40 | $28.56 | 133,500 | — | 0.55% | $695M | — | — |
| 2025-12-19 | $28.24 | $29.12 | $28.10 | $28.52 | 306,700 | — | 1.26% | $694M | — | — |
| 2025-12-18 | $28.91 | $29.09 | $28.28 | $28.32 | 264,700 | — | 1.09% | $689M | — | — |
| 2025-12-17 | $29.49 | $29.56 | $28.09 | $28.31 | 134,200 | — | 0.55% | $689M | — | — |
| 2025-12-16 | $29.76 | $30.54 | $28.89 | $29.28 | 160,400 | — | 0.66% | $713M | — | — |
| 2025-12-15 | $30.49 | $30.71 | $29.69 | $29.75 | 178,500 | — | 0.73% | $724M | — | — |
| 2025-12-12 | $31.41 | $31.41 | $30.27 | $30.34 | 180,100 | — | 0.74% | $738M | — | — |
| 2025-12-11 | $31.12 | $31.45 | $30.39 | $31.33 | 167,900 | — | 0.69% | $763M | — | — |
| 2025-12-10 | $30.53 | $31.40 | $29.99 | $31.12 | 194,100 | — | 0.80% | $757M | — | — |
| 2025-12-09 | $29.79 | $30.59 | $29.51 | $30.53 | 129,200 | — | 0.53% | $743M | — | — |
| 2025-12-08 | $29.77 | $30.32 | $29.50 | $29.86 | 163,100 | — | 0.67% | $727M | — | — |
| 2025-12-05 | $29.49 | $29.90 | $29.30 | $29.51 | 97,800 | — | 0.40% | $718M | — | — |
| 2025-12-04 | $29.20 | $29.93 | $29.03 | $29.47 | 147,000 | — | 0.60% | $717M | — | — |
| 2025-12-03 | $28.80 | $29.24 | $28.47 | $29.20 | 112,900 | — | 0.46% | $711M | — | — |
| 2025-12-02 | $28.82 | $29.17 | $28.24 | $28.78 | 143,100 | — | 0.59% | $700M | — | — |
| 2025-12-01 | $28.59 | $28.92 | $28.30 | $28.63 | 146,700 | — | 0.60% | $697M | — | — |
| 2025-11-28 | $28.86 | $29.07 | $28.38 | $28.90 | 75,500 | — | 0.31% | $703M | — | — |
| 2025-11-26 | $28.68 | $29.14 | $28.52 | $28.86 | 139,000 | — | 0.57% | $702M | — | — |
| 2025-11-25 | $27.85 | $28.66 | $27.82 | $28.57 | 137,900 | — | 0.57% | $695M | — | — |
| 2025-11-24 | $27.03 | $27.97 | $27.03 | $27.76 | 123,200 | — | 0.51% | $676M | — | — |
| 2025-11-21 | $26.30 | $27.26 | $26.23 | $27.05 | 170,100 | — | 0.70% | $658M | — | — |
| 2025-11-20 | $27.90 | $28.15 | $26.15 | $26.30 | 158,800 | — | 0.65% | $640M | — | — |
| 2025-11-19 | $27.50 | $28.06 | $27.24 | $27.43 | 123,900 | — | 0.51% | $668M | — | — |
| 2025-11-18 | $26.97 | $27.72 | $26.68 | $27.56 | 148,200 | — | 0.61% | $671M | — | — |
| 2025-11-17 | $28.34 | $28.57 | $27.06 | $27.15 | 149,900 | — | 0.62% | $661M | — | — |
| 2025-11-14 | $28.22 | $28.42 | $27.85 | $28.34 | 184,500 | — | 0.76% | $690M | — | — |
| 2025-11-13 | $29.45 | $29.45 | $28.18 | $28.33 | 241,600 | — | 0.99% | $689M | — | — |
| 2025-11-12 | $28.31 | $29.66 | $28.15 | $29.45 | 284,800 | — | 1.17% | $717M | — | — |
| 2025-11-11 | $28.04 | $28.05 | $27.34 | $27.91 | 128,500 | — | 0.53% | $679M | — | — |
| 2025-11-10 | $27.47 | $28.21 | $27.36 | $28.20 | 225,900 | — | 0.93% | $686M | — | — |
| 2025-11-07 | $28.33 | $28.33 | $27.05 | $27.23 | 172,300 | — | 0.71% | $663M | — | — |
| 2025-11-06 | $30.06 | $30.06 | $26.30 | $28.16 | 265,400 | — | 1.09% | $685M | — | — |
| 2025-11-05 | $28.90 | $30.72 | $28.90 | $30.38 | 214,600 | — | 0.88% | $739M | — | — |
| 2025-11-04 | $28.82 | $29.08 | $28.39 | $28.79 | 160,500 | — | 0.66% | $701M | — | — |
| 2025-11-03 | $29.08 | $29.40 | $27.47 | $29.09 | 206,800 | — | 0.85% | $708M | — | — |
| 2025-10-31 | $29.25 | $29.49 | $28.85 | $29.08 | 104,400 | — | 0.43% | $708M | — | — |
| 2025-10-30 | $29.47 | $29.97 | $29.08 | $29.25 | 198,600 | — | 0.82% | $712M | — | — |
| 2025-10-29 | $29.25 | $30.09 | $29.00 | $29.48 | 199,200 | — | 0.82% | $717M | — | — |
| 2025-10-28 | $29.65 | $29.65 | $28.76 | $29.25 | 109,100 | — | 0.45% | $712M | — | — |
| 2025-10-27 | $30.01 | $30.40 | $29.43 | $29.65 | 144,800 | — | 0.59% | $722M | — | — |
| 2025-10-24 | $30.60 | $30.60 | $29.70 | $29.70 | 161,200 | — | 0.66% | $723M | — | — |
| 2025-10-23 | $29.33 | $30.31 | $29.33 | $30.07 | 224,800 | — | 0.92% | $732M | — | — |
| 2025-10-22 | $28.59 | $29.51 | $28.55 | $29.43 | 226,000 | — | 0.93% | $716M | — | — |
| 2025-10-21 | $28.64 | $28.94 | $28.07 | $28.50 | 174,600 | — | 0.72% | $694M | — | — |
| 2025-10-20 | $28.64 | $29.26 | $28.38 | $28.64 | 187,300 | — | 0.77% | $697M | — | — |
| 2025-10-17 | $29.03 | $29.25 | $28.26 | $28.31 | 160,000 | — | 0.66% | $689M | — | — |
| 2025-10-16 | $29.00 | $29.52 | $28.81 | $29.27 | 184,500 | — | 0.76% | $712M | — | — |
| 2025-10-15 | $28.46 | $29.22 | $28.34 | $29.00 | 185,600 | — | 0.76% | $706M | — | — |
| 2025-10-14 | $27.99 | $28.83 | $27.94 | $28.46 | 183,400 | — | 0.75% | $693M | — | — |
| 2025-10-13 | $27.89 | $28.40 | $27.75 | $28.36 | 176,000 | — | 0.72% | $690M | — | — |
| 2025-10-10 | $28.46 | $28.73 | $27.43 | $27.46 | 222,700 | — | 0.92% | $668M | — | — |
| 2025-10-09 | $29.64 | $29.74 | $28.10 | $28.62 | 356,900 | — | 1.47% | $697M | — | — |
| 2025-10-08 | $28.27 | $28.72 | $28.08 | $28.36 | 143,500 | — | 0.59% | $690M | — | — |
| 2025-10-07 | $28.69 | $29.05 | $27.96 | $28.13 | 257,400 | — | 1.06% | $685M | — | — |
| 2025-10-06 | $29.34 | $29.64 | $28.65 | $28.69 | 223,900 | — | 0.92% | $698M | — | — |
| 2025-10-03 | $30.54 | $30.64 | $29.13 | $29.22 | 149,600 | — | 0.61% | $711M | — | — |
| 2025-10-02 | $30.44 | $30.66 | $29.82 | $30.31 | 189,400 | — | 0.78% | $738M | — | — |
| 2025-10-01 | $29.66 | $30.48 | $29.40 | $30.44 | 181,600 | — | 0.75% | $741M | — | — |
| 2025-09-30 | $29.68 | $30.15 | $29.42 | $29.86 | 187,200 | — | 0.77% | $727M | — | — |
| 2025-09-29 | $30.20 | $30.20 | $29.17 | $29.75 | 410,600 | — | 1.70% | $721M | — | — |
| 2025-09-26 | $29.59 | $29.96 | $29.50 | $29.91 | 234,300 | — | 0.97% | $724M | — | — |
| 2025-09-25 | $30.49 | $30.76 | $29.76 | $29.81 | 229,600 | — | 0.95% | $722M | — | — |
| 2025-09-24 | $31.35 | $31.35 | $30.27 | $30.72 | 254,800 | — | 1.05% | $744M | — | — |
| 2025-09-23 | $32.15 | $32.47 | $30.96 | $31.16 | 226,400 | — | 0.93% | $755M | — | — |
| 2025-09-22 | $31.58 | $32.21 | $31.52 | $31.93 | 279,400 | — | 1.15% | $773M | — | — |
| 2025-09-19 | $33.12 | $33.12 | $31.56 | $31.59 | 685,300 | — | 2.83% | $765M | — | — |
| 2025-09-18 | $31.94 | $33.19 | $31.43 | $33.13 | 403,800 | — | 1.67% | $802M | — | — |
| 2025-09-17 | $31.43 | $31.70 | $30.75 | $31.32 | 203,400 | — | 0.84% | $759M | — | — |
| 2025-09-16 | $31.28 | $31.64 | $31.01 | $31.48 | 310,500 | — | 1.28% | $762M | — | — |
| 2025-09-15 | $30.59 | $31.30 | $30.22 | $31.28 | 284,600 | — | 1.18% | $758M | — | — |
| 2025-09-12 | $30.48 | $30.72 | $30.21 | $30.59 | 195,500 | — | 0.81% | $741M | — | — |
| 2025-09-11 | $30.39 | $30.85 | $30.15 | $30.62 | 340,100 | — | 1.40% | $742M | — | — |
| 2025-09-10 | $29.87 | $30.35 | $29.61 | $30.34 | 195,400 | — | 0.81% | $735M | — | — |
| 2025-09-09 | $30.52 | $30.73 | $29.40 | $29.76 | 237,500 | — | 0.98% | $721M | — | — |
| 2025-09-08 | $30.06 | $30.75 | $29.90 | $30.52 | 405,600 | — | 1.67% | $739M | — | — |
| 2025-09-05 | $29.80 | $29.99 | $29.16 | $29.90 | 274,900 | — | 1.14% | $724M | — | — |
| 2025-09-04 | $29.35 | $29.78 | $29.10 | $29.76 | 233,900 | — | 0.97% | $721M | — | — |
| 2025-09-03 | $28.96 | $29.29 | $28.42 | $29.28 | 219,100 | — | 0.90% | $709M | — | — |
| 2025-09-02 | $28.69 | $29.11 | $28.20 | $29.06 | 309,300 | — | 1.28% | $704M | — | — |
| 2025-08-29 | $28.80 | $29.01 | $28.61 | $28.87 | 187,300 | — | 0.77% | $699M | — | — |
| 2025-08-28 | $28.50 | $29.11 | $28.47 | $28.86 | 181,100 | — | 0.75% | $699M | — | — |
| 2025-08-27 | $27.04 | $28.90 | $27.04 | $28.35 | 199,000 | — | 0.82% | $687M | — | — |
| 2025-08-26 | $28.71 | $28.99 | $28.54 | $28.71 | 184,100 | — | 0.76% | $695M | — | — |
| 2025-08-25 | $28.50 | $28.93 | $28.22 | $28.65 | 218,400 | — | 0.90% | $694M | — | — |
| 2025-08-22 | $28.18 | $28.86 | $27.40 | $28.34 | 424,900 | — | 1.75% | $686M | — | — |
| 2025-08-21 | $27.37 | $27.67 | $26.93 | $27.64 | 286,100 | — | 1.18% | $669M | — | — |
| 2025-08-20 | $27.14 | $27.45 | $26.55 | $27.42 | 451,400 | — | 1.86% | $664M | — | — |
| 2025-08-19 | $27.12 | $27.26 | $26.39 | $27.18 | 391,900 | — | 1.62% | $658M | — | — |
| 2025-08-18 | $27.72 | $27.91 | $26.62 | $27.25 | 709,500 | — | 2.93% | $660M | — | — |
| 2025-08-15 | $24.95 | $26.00 | $24.67 | $25.82 | 733,800 | — | 3.03% | $625M | — | — |
| 2025-08-14 | $22.67 | $24.80 | $22.07 | $24.71 | 586,200 | — | 2.42% | $598M | — | — |
| 2025-08-13 | $20.90 | $21.29 | $20.72 | $20.97 | 156,700 | — | 0.65% | $508M | — | — |
| 2025-08-12 | $19.96 | $20.97 | $19.96 | $20.83 | 166,200 | — | 0.69% | $504M | — | — |
| 2025-08-11 | $19.98 | $20.29 | $19.66 | $19.74 | 118,500 | — | 0.49% | $478M | — | — |
| 2025-08-08 | $19.47 | $19.99 | $19.47 | $19.92 | 130,000 | — | 0.54% | $482M | — | — |
| 2025-08-07 | $19.25 | $19.54 | $19.09 | $19.49 | 83,400 | — | 0.34% | $472M | — | — |
| 2025-08-06 | $18.87 | $19.17 | $18.59 | $19.07 | 93,600 | — | 0.39% | $462M | — | — |
| 2025-08-05 | $18.93 | $19.07 | $18.56 | $18.88 | 95,600 | — | 0.39% | $457M | — | — |
| 2025-08-04 | $18.27 | $18.87 | $18.27 | $18.84 | 86,000 | — | 0.36% | $456M | — | — |
| 2025-08-01 | $18.34 | $18.45 | $18.04 | $18.26 | 108,900 | — | 0.45% | $442M | — | — |
| 2025-07-31 | $18.93 | $19.06 | $18.43 | $18.76 | 113,200 | — | 0.47% | $454M | — | — |
| 2025-07-30 | $19.10 | $19.69 | $18.96 | $19.08 | 129,700 | — | 0.54% | $462M | — | — |
| 2025-07-29 | $19.05 | $19.29 | $18.87 | $19.06 | 95,600 | — | 0.39% | $462M | — | — |
| 2025-07-28 | $18.74 | $18.88 | $18.58 | $18.87 | 75,800 | — | 0.31% | $457M | — | — |
| 2025-07-25 | $18.93 | $19.02 | $18.53 | $18.67 | 72,900 | — | 0.30% | $452M | — | — |
| 2025-07-24 | $19.44 | $19.44 | $18.78 | $18.78 | 119,600 | — | 0.49% | $455M | — | — |
| 2025-07-23 | $19.58 | $19.68 | $19.44 | $19.54 | 100,200 | — | 0.41% | $473M | — | — |
| 2025-07-22 | $19.45 | $19.58 | $19.23 | $19.40 | 101,500 | — | 0.42% | $470M | — | — |
| 2025-07-21 | $19.41 | $19.51 | $19.32 | $19.39 | 91,600 | — | 0.38% | $470M | — | — |
| 2025-07-18 | $19.57 | $19.71 | $19.19 | $19.38 | 108,400 | — | 0.45% | $469M | — | — |
| 2025-07-17 | $19.35 | $19.68 | $19.35 | $19.36 | 72,500 | — | 0.30% | $469M | — | — |
| 2025-07-16 | $19.36 | $19.48 | $18.96 | $19.40 | 101,800 | — | 0.42% | $470M | — | — |
| 2025-07-15 | $19.75 | $19.85 | $19.30 | $19.33 | 120,100 | — | 0.50% | $468M | — | — |
| 2025-07-14 | $19.42 | $19.60 | $19.23 | $19.57 | 107,000 | — | 0.44% | $474M | — | — |
| 2025-07-11 | $19.89 | $19.89 | $19.51 | $19.54 | 91,800 | — | 0.38% | $473M | — | — |
| 2025-07-10 | $20.17 | $20.32 | $20.00 | $20.03 | 96,000 | — | 0.40% | $485M | — | — |
| 2025-07-09 | $20.28 | $20.34 | $19.84 | $20.18 | 82,900 | — | 0.34% | $489M | — | — |
| 2025-07-08 | $20.22 | $20.50 | $20.04 | $20.15 | 159,800 | — | 0.66% | $488M | — | — |
| 2025-07-07 | $20.08 | $20.32 | $19.98 | $20.10 | 159,500 | — | 0.66% | $487M | — | — |
| 2025-07-03 | $20.14 | $20.33 | $20.13 | $20.28 | 48,400 | — | 0.20% | $491M | — | — |
| 2025-07-02 | $19.65 | $20.09 | $19.54 | $20.06 | 109,000 | — | 0.45% | $486M | — | — |
| 2025-07-01 | $19.18 | $19.91 | $19.16 | $19.63 | 164,300 | — | 0.68% | $475M | — | — |
| 2025-06-30 | $19.48 | $19.49 | $19.06 | $19.23 | 120,400 | — | 0.50% | $466M | — | — |
| 2025-06-27 | $19.31 | $19.44 | $19.00 | $19.23 | 196,200 | — | 0.80% | $469M | — | — |
| 2025-06-26 | $19.18 | $19.37 | $19.10 | $19.33 | 111,200 | — | 0.46% | $471M | — | — |
| 2025-06-25 | $19.26 | $19.49 | $19.09 | $19.14 | 108,900 | — | 0.45% | $467M | — | — |
| 2025-06-24 | $19.30 | $19.47 | $19.14 | $19.21 | 92,700 | — | 0.38% | $468M | — | — |
| 2025-06-23 | $18.79 | $19.26 | $18.55 | $19.24 | 156,800 | — | 0.64% | $469M | — | — |
| 2025-06-20 | $18.75 | $19.22 | $18.48 | $18.85 | 265,600 | — | 1.09% | $460M | — | — |
| 2025-06-18 | $19.14 | $19.43 | $18.46 | $18.92 | 153,800 | — | 0.63% | $461M | — | — |
| 2025-06-17 | $18.84 | $19.58 | $18.84 | $19.15 | 221,900 | — | 0.91% | $467M | — | — |
| 2025-06-16 | $18.64 | $19.17 | $18.64 | $19.05 | 162,800 | — | 0.67% | $464M | — | — |
| 2025-06-13 | $18.75 | $18.92 | $18.38 | $18.41 | 98,800 | — | 0.41% | $449M | — | — |
| 2025-06-12 | $19.00 | $19.33 | $18.89 | $19.07 | 128,900 | — | 0.53% | $465M | — | — |
| 2025-06-11 | $19.20 | $19.53 | $19.11 | $19.18 | 245,500 | — | 1.01% | $468M | — | — |
| 2025-06-10 | $19.00 | $19.22 | $18.76 | $19.19 | 150,300 | — | 0.62% | $468M | — | — |
| 2025-06-09 | $18.59 | $19.05 | $18.51 | $18.92 | 202,900 | — | 0.83% | $461M | — | — |
| 2025-06-06 | $18.84 | $18.92 | $18.42 | $18.51 | 116,000 | — | 0.48% | $451M | — | — |
| 2025-06-05 | $18.28 | $18.65 | $18.25 | $18.54 | 166,300 | — | 0.68% | $452M | — | — |
| 2025-06-04 | $18.74 | $18.93 | $18.33 | $18.35 | 107,700 | — | 0.44% | $447M | — | — |
| 2025-06-03 | $18.28 | $18.92 | $18.28 | $18.65 | 227,800 | — | 0.93% | $455M | — | — |
| 2025-06-02 | $18.17 | $18.73 | $17.93 | $18.27 | 308,400 | — | 1.26% | $445M | — | — |
| 2025-05-30 | $18.43 | $18.43 | $17.93 | $18.10 | 826,500 | — | 3.39% | $441M | — | — |
| 2025-05-29 | $18.37 | $18.59 | $18.16 | $18.58 | 199,400 | — | 0.82% | $453M | — | — |
| 2025-05-28 | $18.53 | $18.57 | $18.11 | $18.24 | 231,400 | — | 0.95% | $445M | — | — |
| 2025-05-27 | $17.69 | $18.53 | $17.56 | $18.53 | 192,200 | — | 0.79% | $452M | — | — |
| 2025-05-23 | $17.37 | $17.75 | $17.30 | $17.50 | 172,600 | — | 0.71% | $427M | — | — |
| 2025-05-22 | $17.41 | $17.79 | $17.29 | $17.64 | 182,300 | — | 0.75% | $430M | — | — |
| 2025-05-21 | $17.62 | $17.86 | $17.41 | $17.52 | 212,000 | — | 0.87% | $427M | — | — |
| 2025-05-20 | $17.52 | $17.95 | $17.28 | $17.87 | 115,300 | — | 0.47% | $436M | — | — |
| 2025-05-19 | $17.40 | $17.74 | $17.17 | $17.58 | 223,800 | — | 0.92% | $429M | — | — |
| 2025-05-16 | $18.02 | $18.18 | $17.54 | $17.61 | 174,500 | — | 0.72% | $429M | — | — |
| 2025-05-15 | $18.17 | $18.23 | $17.95 | $18.11 | 96,900 | — | 0.40% | $442M | — | — |
| 2025-05-14 | $18.37 | $18.44 | $17.90 | $18.19 | 168,600 | — | 0.69% | $443M | — | — |
| 2025-05-13 | $18.79 | $18.93 | $18.50 | $18.53 | 106,900 | — | 0.44% | $452M | — | — |
| 2025-05-12 | $18.88 | $19.11 | $18.05 | $18.63 | 159,300 | — | 0.65% | $454M | — | — |
| 2025-05-09 | $18.17 | $18.42 | $17.23 | $18.24 | 195,700 | — | 0.80% | $445M | — | — |
| 2025-05-08 | $18.46 | $18.76 | $17.65 | $18.29 | 292,900 | — | 1.20% | $446M | — | — |
| 2025-05-07 | $16.33 | $18.50 | $16.33 | $18.38 | 574,000 | — | 2.35% | $448M | — | — |
| 2025-05-06 | $14.57 | $14.79 | $14.31 | $14.71 | 154,400 | — | 0.63% | $359M | — | — |
| 2025-05-05 | $14.82 | $15.02 | $14.38 | $14.67 | 172,500 | — | 0.71% | $358M | — | — |
| 2025-05-02 | $14.60 | $15.01 | $14.55 | $14.92 | 105,100 | — | 0.43% | $364M | — | — |
| 2025-05-01 | $14.44 | $14.72 | $14.30 | $14.55 | 93,500 | — | 0.38% | $355M | — | — |
| 2025-04-30 | $14.61 | $14.61 | $14.07 | $14.34 | 114,000 | — | 0.47% | $350M | — | — |
| 2025-04-29 | $14.64 | $14.83 | $14.48 | $14.83 | 107,500 | — | 0.44% | $362M | — | — |
| 2025-04-28 | $14.50 | $14.80 | $14.32 | $14.70 | 100,800 | — | 0.41% | $358M | — | — |
| 2025-04-25 | $14.16 | $14.61 | $14.13 | $14.57 | 112,900 | — | 0.46% | $355M | — | — |
| 2025-04-24 | $13.87 | $14.35 | $13.73 | $14.33 | 88,800 | — | 0.36% | $349M | — | — |
| 2025-04-23 | $13.87 | $14.30 | $13.77 | $13.83 | 143,400 | — | 0.59% | $337M | — | — |
| 2025-04-22 | $13.36 | $13.72 | $13.08 | $13.53 | 139,000 | — | 0.57% | $330M | — | — |
| 2025-04-21 | $13.00 | $13.22 | $12.86 | $13.19 | 180,000 | — | 0.74% | $322M | — | — |
| 2025-04-17 | $13.07 | $13.25 | $12.97 | $13.18 | 101,300 | — | 0.42% | $321M | — | — |
| 2025-04-16 | $13.27 | $13.38 | $12.85 | $13.10 | 85,100 | — | 0.35% | $319M | — | — |
| 2025-04-15 | $13.53 | $13.78 | $13.28 | $13.42 | 116,600 | — | 0.48% | $327M | — | — |
| 2025-04-14 | $13.76 | $13.89 | $13.25 | $13.56 | 140,700 | — | 0.58% | $331M | — | — |
| 2025-04-11 | $13.92 | $14.19 | $12.93 | $13.54 | 144,700 | — | 0.59% | $330M | — | — |
| 2025-04-10 | $13.66 | $13.98 | $13.27 | $13.47 | 157,600 | — | 0.65% | $328M | — | — |
| 2025-04-09 | $12.82 | $14.68 | $12.81 | $14.15 | 254,100 | — | 1.04% | $345M | — | — |
| 2025-04-08 | $13.86 | $13.86 | $12.76 | $12.91 | 195,900 | — | 0.80% | $315M | — | — |
| 2025-04-07 | $12.87 | $13.91 | $12.41 | $13.30 | 235,200 | — | 0.96% | $324M | — | — |
| 2025-04-04 | $13.11 | $13.76 | $12.57 | $13.28 | 198,300 | — | 0.81% | $324M | — | — |
| 2025-04-03 | $15.35 | $15.77 | $13.70 | $13.71 | 238,400 | — | 0.98% | $334M | — | — |
| 2025-04-02 | $16.06 | $16.18 | $15.81 | $16.01 | 142,400 | — | 0.58% | $390M | — | — |
| 2025-04-01 | $16.31 | $16.59 | $16.05 | $16.23 | 162,000 | — | 0.66% | $396M | — | — |
| 2025-03-31 | $16.65 | $16.70 | $16.00 | $16.45 | 98,900 | — | 0.41% | $401M | — | — |
| 2025-03-28 | $16.87 | $17.18 | $16.31 | $16.55 | 79,200 | — | — | — | — | — |
| 2025-03-27 | $17.07 | $17.14 | $16.62 | $16.86 | 102,300 | — | — | — | — | — |
| 2025-03-26 | $17.29 | $17.44 | $16.99 | $17.17 | 104,300 | — | — | — | — | — |
| 2025-03-25 | $17.31 | $17.48 | $17.12 | $17.23 | 107,600 | — | — | — | — | — |
| 2025-03-24 | $17.12 | $17.49 | $17.11 | $17.31 | 126,200 | — | — | — | — | — |
| 2025-03-21 | $16.85 | $17.23 | $16.74 | $16.99 | 456,800 | — | — | — | — | — |
| 2025-03-20 | $17.12 | $17.23 | $17.00 | $17.04 | 137,000 | — | — | — | — | — |
| 2025-03-19 | $17.12 | $17.31 | $16.93 | $17.30 | 114,100 | — | — | — | — | — |
| 2025-03-18 | $17.03 | $17.17 | $16.88 | $17.00 | 132,800 | — | — | — | — | — |
| 2025-03-17 | $16.77 | $17.13 | $16.77 | $17.09 | 121,400 | — | — | — | — | — |
| 2025-03-14 | $16.56 | $16.82 | $16.31 | $16.79 | 103,300 | — | — | — | — | — |
| 2025-03-13 | $16.23 | $16.37 | $16.01 | $16.33 | 158,200 | — | — | — | — | — |
| 2025-03-12 | $16.60 | $16.60 | $16.15 | $16.17 | 104,000 | — | — | — | — | — |
| 2025-03-11 | $16.54 | $16.74 | $16.37 | $16.49 | 101,300 | — | — | — | — | — |
| 2025-03-10 | $16.42 | $16.74 | $15.94 | $16.49 | 146,900 | — | — | — | — | — |
| 2025-03-07 | $16.64 | $16.83 | $16.38 | $16.57 | 95,700 | — | — | — | — | — |
| 2025-03-06 | $16.47 | $16.85 | $16.38 | $16.58 | 92,600 | — | — | — | — | — |
| 2025-03-05 | $16.11 | $16.68 | $16.11 | $16.56 | 124,500 | — | — | — | — | — |
| 2025-03-04 | $16.50 | $16.95 | $16.10 | $16.11 | 171,100 | — | — | — | — | — |
| 2025-03-03 | $18.15 | $18.25 | $16.59 | $16.62 | 158,900 | — | — | — | — | — |
| 2025-02-28 | $18.03 | $18.31 | $17.73 | $18.02 | 258,400 | — | — | — | — | — |
| 2025-02-27 | $18.32 | $18.37 | $17.95 | $18.00 | 141,700 | — | — | — | — | — |
| 2025-02-26 | $17.88 | $18.73 | $17.51 | $18.40 | 107,500 | — | — | — | — | — |
| 2025-02-25 | $17.77 | $18.82 | $17.77 | $18.54 | 151,700 | — | — | — | — | — |
| 2025-02-24 | $18.28 | $18.69 | $18.08 | $18.45 | 214,200 | — | — | — | — | — |
| 2025-02-21 | $18.30 | $18.34 | $17.93 | $18.25 | 195,100 | — | — | — | — | — |
| 2025-02-20 | $17.63 | $18.21 | $17.63 | $18.06 | 147,700 | — | — | — | — | — |
| 2025-02-19 | $17.42 | $17.82 | $17.12 | $17.79 | 76,000 | — | — | — | — | — |
| 2025-02-18 | $17.78 | $18.46 | $17.06 | $17.54 | 152,600 | — | — | — | — | — |
| 2025-02-14 | $17.24 | $17.36 | $16.81 | $17.08 | 59,800 | — | — | — | — | — |
| 2025-02-13 | $17.05 | $17.25 | $16.51 | $17.09 | 162,700 | — | — | — | — | — |
| 2025-02-12 | $16.44 | $17.10 | $16.37 | $16.90 | 142,800 | — | — | — | — | — |
| 2025-02-11 | $16.36 | $16.83 | $16.36 | $16.67 | 146,000 | — | — | — | — | — |
| 2025-02-10 | $16.84 | $17.03 | $16.54 | $16.55 | 132,900 | — | — | — | — | — |
| 2025-02-07 | $17.31 | $17.31 | $16.70 | $16.82 | 103,000 | — | — | — | — | — |
| 2025-02-06 | $18.00 | $18.00 | $16.91 | $17.41 | 199,100 | — | — | — | — | — |
| 2025-02-05 | $18.02 | $19.74 | $17.79 | $18.00 | 401,900 | — | — | — | — | — |
| 2025-02-04 | $17.41 | $17.87 | $17.41 | $17.87 | 109,200 | — | — | — | — | — |
| 2025-02-03 | $17.81 | $17.95 | $17.45 | $17.53 | 79,600 | — | — | — | — | — |
| 2025-01-31 | $18.44 | $18.50 | $18.03 | $18.18 | 95,200 | — | — | — | — | — |
| 2025-01-30 | $18.51 | $18.60 | $18.09 | $18.11 | 56,700 | — | — | — | — | — |
| 2025-01-29 | $18.52 | $18.59 | $18.03 | $18.30 | 76,100 | — | — | — | — | — |
| 2025-01-28 | $18.60 | $18.71 | $18.24 | $18.55 | 76,400 | — | — | — | — | — |
| 2025-01-27 | $19.22 | $19.54 | $18.44 | $18.60 | 134,400 | — | — | — | — | — |
| 2025-01-24 | $19.13 | $19.42 | $18.98 | $19.39 | 117,300 | — | — | — | — | — |
| 2025-01-23 | $18.90 | $19.35 | $18.83 | $19.23 | 86,200 | — | — | — | — | — |
| 2025-01-22 | $19.38 | $19.60 | $18.91 | $19.12 | 106,900 | — | — | — | — | — |
| 2025-01-21 | $19.26 | $19.74 | $19.22 | $19.51 | 274,500 | — | — | — | — | — |
| 2025-01-17 | $19.22 | $19.52 | $19.02 | $19.17 | 83,300 | — | — | — | — | — |
| 2025-01-16 | $18.98 | $19.14 | $18.79 | $19.06 | 114,800 | — | — | — | — | — |
| 2025-01-15 | $19.20 | $19.20 | $18.64 | $18.94 | 68,100 | — | — | — | — | — |
| 2025-01-14 | $18.62 | $18.77 | $18.29 | $18.71 | 80,600 | — | — | — | — | — |
| 2025-01-13 | $17.85 | $18.62 | $17.75 | $18.51 | 105,500 | — | — | — | — | — |
| 2025-01-10 | $18.04 | $18.26 | $17.69 | $18.11 | 133,600 | — | — | — | — | — |
| 2025-01-08 | $18.34 | $18.47 | $18.03 | $18.39 | 79,500 | — | — | — | — | — |
| 2025-01-07 | $18.81 | $18.92 | $18.44 | $18.61 | 72,100 | — | — | — | — | — |
| 2025-01-06 | $18.68 | $19.08 | $18.63 | $18.77 | 123,700 | — | — | — | — | — |
| 2025-01-03 | $18.55 | $18.68 | $18.22 | $18.61 | 72,500 | — | — | — | — | — |
| 2025-01-02 | $18.93 | $19.16 | $18.25 | $18.39 | 77,500 | — | — | — | — | — |
| 2024-12-31 | $18.76 | $18.90 | $18.42 | $18.73 | 148,200 | — | — | — | — | — |
| 2024-12-30 | $18.71 | $18.71 | $18.28 | $18.58 | 63,900 | — | — | — | — | — |
| 2024-12-27 | $19.11 | $19.45 | $18.56 | $18.82 | 127,600 | — | — | — | — | — |
| 2024-12-26 | $18.92 | $19.32 | $18.90 | $19.29 | 85,700 | — | — | — | — | — |
| 2024-12-24 | $18.71 | $19.07 | $18.56 | $19.04 | 82,800 | — | — | — | — | — |
| 2024-12-23 | $18.29 | $18.93 | $18.29 | $18.71 | 210,500 | — | — | — | — | — |
| 2024-12-20 | $17.96 | $18.75 | $17.96 | $18.37 | 307,900 | — | — | — | — | — |
| 2024-12-19 | $18.25 | $18.40 | $17.93 | $18.18 | 146,900 | — | — | — | — | — |
| 2024-12-18 | $18.67 | $19.00 | $17.86 | $18.02 | 160,800 | — | — | — | — | — |
| 2024-12-17 | $18.58 | $18.92 | $18.37 | $18.60 | 143,900 | — | — | — | — | — |
| 2024-12-16 | $18.77 | $19.12 | $18.61 | $18.62 | 124,500 | — | — | — | — | — |
| 2024-12-13 | $19.07 | $19.29 | $18.78 | $18.93 | 123,600 | — | — | — | — | — |
| 2024-12-12 | $19.06 | $19.31 | $18.90 | $19.18 | 100,900 | — | — | — | — | — |
| 2024-12-11 | $19.20 | $19.55 | $18.87 | $19.15 | 128,700 | — | — | — | — | — |
| 2024-12-10 | $19.20 | $19.39 | $18.72 | $19.20 | 131,500 | — | — | — | — | — |
| 2024-12-09 | $19.12 | $19.67 | $19.07 | $19.17 | 143,500 | — | — | — | — | — |
| 2024-12-06 | $19.27 | $19.32 | $18.81 | $19.07 | 107,000 | — | — | — | — | — |
| 2024-12-05 | $19.55 | $19.70 | $19.05 | $19.17 | 100,000 | — | — | — | — | — |
| 2024-12-04 | $19.82 | $20.00 | $19.50 | $19.57 | 99,300 | — | — | — | — | — |
| 2024-12-03 | $20.28 | $20.52 | $19.61 | $19.74 | 110,700 | — | — | — | — | — |
| 2024-12-02 | $19.73 | $20.30 | $19.61 | $20.27 | 140,900 | — | — | — | — | — |
| 2024-11-29 | $19.47 | $19.76 | $19.47 | $19.61 | 53,900 | — | — | — | — | — |
| 2024-11-27 | $19.50 | $19.58 | $19.28 | $19.41 | 51,600 | — | — | — | — | — |
| 2024-11-26 | $19.80 | $19.80 | $19.32 | $19.34 | 77,700 | — | — | — | — | — |
| 2024-11-25 | $19.88 | $20.47 | $19.88 | $19.93 | 127,800 | — | — | — | — | — |
| 2024-11-22 | $19.38 | $19.80 | $19.38 | $19.70 | 120,100 | — | — | — | — | — |
| 2024-11-21 | $19.30 | $19.68 | $19.25 | $19.55 | 82,700 | — | — | — | — | — |
| 2024-11-20 | $19.13 | $19.21 | $18.66 | $19.11 | 100,100 | — | — | — | — | — |
| 2024-11-19 | $18.91 | $19.41 | $18.84 | $19.02 | 63,100 | — | — | — | — | — |
| 2024-11-18 | $19.30 | $19.52 | $19.04 | $19.17 | 129,100 | — | — | — | — | — |
| 2024-11-15 | $19.75 | $19.89 | $18.53 | $19.09 | 169,200 | — | — | — | — | — |
| 2024-11-14 | $19.68 | $19.84 | $19.30 | $19.65 | 144,900 | — | — | — | — | — |
| 2024-11-13 | $20.07 | $20.18 | $19.52 | $19.54 | 88,600 | — | — | — | — | — |
| 2024-11-12 | $20.57 | $20.66 | $19.95 | $20.00 | 106,400 | — | — | — | — | — |
| 2024-11-11 | $21.03 | $21.06 | $20.52 | $20.75 | 81,700 | — | — | — | — | — |
| 2024-11-08 | $20.76 | $21.03 | $20.43 | $20.77 | 98,500 | — | — | — | — | — |
| 2024-11-07 | $21.13 | $21.38 | $20.75 | $20.89 | 148,400 | — | — | — | — | — |
| 2024-11-06 | $20.72 | $21.52 | $20.72 | $21.18 | 237,400 | — | — | — | — | — |
| 2024-11-05 | $18.38 | $19.70 | $18.00 | $19.57 | 251,200 | — | — | — | — | — |
| 2024-11-04 | $18.11 | $18.69 | $17.93 | $18.47 | 137,900 | — | — | — | — | — |
| 2024-11-01 | $17.93 | $18.21 | $17.90 | $18.15 | 88,100 | — | — | — | — | — |
| 2024-10-31 | $18.29 | $18.32 | $17.79 | $17.79 | 86,700 | — | — | — | — | — |
| 2024-10-30 | $18.14 | $18.66 | $18.13 | $18.19 | 70,200 | — | — | — | — | — |
| 2024-10-29 | $18.01 | $18.32 | $17.93 | $18.26 | 69,900 | — | — | — | — | — |
| 2024-10-28 | $18.07 | $18.32 | $17.91 | $18.15 | 92,000 | — | — | — | — | — |
| 2024-10-25 | $17.90 | $18.08 | $17.57 | $17.83 | 83,600 | — | — | — | — | — |
| 2024-10-24 | $17.79 | $18.41 | $17.56 | $17.84 | 77,900 | — | — | — | — | — |
| 2024-10-23 | $17.52 | $17.71 | $17.35 | $17.68 | 102,000 | — | — | — | — | — |
| 2024-10-22 | $17.95 | $17.95 | $17.53 | $17.57 | 51,800 | — | — | — | — | — |
| 2024-10-21 | $18.36 | $18.43 | $18.00 | $18.04 | 89,400 | — | — | — | — | — |
| 2024-10-18 | $18.87 | $18.98 | $18.43 | $18.45 | 94,900 | — | — | — | — | — |
| 2024-10-17 | $18.58 | $18.84 | $18.22 | $18.82 | 96,200 | — | — | — | — | — |
| 2024-10-16 | $18.00 | $18.59 | $17.81 | $18.54 | 125,600 | — | — | — | — | — |
| 2024-10-15 | $17.78 | $18.19 | $17.77 | $17.96 | 100,600 | — | — | — | — | — |
| 2024-10-14 | $17.63 | $17.90 | $17.49 | $17.79 | 136,700 | — | — | — | — | — |
| 2024-10-11 | $17.14 | $17.67 | $17.14 | $17.65 | 149,400 | — | — | — | — | — |
| 2024-10-10 | $17.02 | $17.23 | $16.64 | $17.14 | 145,700 | — | — | — | — | — |
| 2024-10-09 | $17.28 | $17.60 | $17.21 | $17.24 | 60,300 | — | — | — | — | — |
| 2024-10-08 | $17.40 | $17.69 | $17.20 | $17.30 | 78,900 | — | — | — | — | — |
| 2024-10-07 | $17.42 | $18.21 | $17.32 | $17.47 | 92,800 | — | — | — | — | — |
| 2024-10-04 | $17.65 | $17.89 | $17.49 | $17.51 | 113,400 | — | — | — | — | — |
| 2024-10-03 | $17.63 | $17.75 | $17.32 | $17.33 | 106,500 | — | — | — | — | — |
| 2024-10-02 | $17.81 | $18.00 | $17.59 | $17.73 | 71,500 | — | — | — | — | — |
| 2024-10-01 | $18.47 | $18.47 | $17.67 | $17.89 | 126,200 | — | — | — | — | — |
| 2024-09-30 | $18.25 | $18.52 | $17.94 | $18.51 | 122,900 | — | — | — | — | — |
| 2024-09-27 | $18.28 | $18.65 | $18.22 | $18.37 | 81,000 | — | — | — | — | — |
| 2024-09-26 | $17.70 | $18.24 | $17.70 | $18.08 | 81,100 | — | — | — | — | — |
| 2024-09-25 | $17.73 | $17.73 | $17.34 | $17.41 | 132,600 | — | — | — | — | — |
| 2024-09-24 | $17.84 | $18.07 | $17.71 | $17.73 | 119,800 | — | — | — | — | — |
| 2024-09-23 | $18.04 | $18.15 | $17.75 | $17.83 | 145,900 | — | — | — | — | — |
| 2024-09-20 | $18.45 | $18.68 | $17.84 | $17.99 | 398,800 | — | — | — | — | — |
| 2024-09-19 | $18.77 | $18.77 | $18.24 | $18.58 | 116,800 | — | — | — | — | — |
| 2024-09-18 | $18.11 | $18.80 | $18.01 | $18.30 | 98,400 | — | — | — | — | — |
| 2024-09-17 | $18.18 | $18.47 | $18.07 | $18.16 | 94,400 | — | — | — | — | — |
| 2024-09-16 | $18.08 | $18.35 | $17.90 | $17.98 | 153,100 | — | — | — | — | — |
| 2024-09-13 | $17.63 | $18.15 | $17.32 | $18.12 | 113,000 | — | — | — | — | — |
| 2024-09-12 | $17.39 | $17.73 | $17.18 | $17.37 | 144,600 | — | — | — | — | — |
| 2024-09-11 | $17.48 | $17.48 | $17.09 | $17.37 | 96,000 | — | — | — | — | — |
| 2024-09-10 | $17.30 | $17.74 | $17.18 | $17.59 | 109,900 | — | — | — | — | — |
| 2024-09-09 | $17.53 | $17.70 | $17.31 | $17.31 | 133,600 | — | — | — | — | — |
| 2024-09-06 | $17.74 | $17.85 | $17.45 | $17.54 | 110,100 | — | — | — | — | — |
| 2024-09-05 | $17.95 | $18.00 | $17.69 | $17.78 | 169,300 | — | — | — | — | — |
| 2024-09-04 | $17.78 | $18.13 | $17.70 | $18.00 | 97,700 | — | — | — | — | — |
| 2024-09-03 | $18.24 | $18.54 | $17.61 | $17.78 | 139,600 | — | — | — | — | — |
| 2024-08-30 | $18.57 | $18.62 | $18.25 | $18.45 | 143,600 | — | — | — | — | — |
| 2024-08-29 | $18.52 | $18.78 | $18.37 | $18.49 | 96,300 | — | — | — | — | — |
| 2024-08-28 | $17.94 | $18.45 | $17.81 | $18.31 | 117,600 | — | — | — | — | — |
| 2024-08-27 | $18.10 | $18.10 | $17.74 | $17.91 | 122,300 | — | — | — | — | — |
| 2024-08-26 | $18.34 | $18.41 | $18.05 | $18.11 | 144,100 | — | — | — | — | — |
| 2024-08-23 | $17.90 | $18.33 | $17.80 | $18.24 | 181,900 | — | — | — | — | — |
| 2024-08-22 | $18.29 | $18.30 | $17.75 | $17.81 | 63,800 | — | — | — | — | — |
| 2024-08-21 | $18.25 | $18.38 | $18.02 | $18.29 | 71,000 | — | — | — | — | — |
| 2024-08-20 | $18.18 | $18.47 | $17.92 | $18.15 | 101,900 | — | — | — | — | — |
| 2024-08-19 | $18.41 | $18.71 | $17.95 | $18.25 | 178,300 | — | — | — | — | — |
| 2024-08-16 | $17.67 | $18.45 | $17.51 | $18.41 | 187,800 | — | — | — | — | — |
| 2024-08-15 | $18.10 | $18.53 | $17.75 | $17.83 | 193,600 | — | — | — | — | — |
| 2024-08-14 | $19.01 | $19.22 | $17.29 | $18.28 | 593,700 | — | — | — | — | — |
| 2024-08-13 | $20.24 | $20.55 | $20.10 | $20.44 | 104,700 | — | — | — | — | — |
| 2024-08-12 | $20.22 | $20.54 | $19.96 | $20.00 | 72,900 | — | — | — | — | — |
| 2024-08-09 | $20.47 | $20.47 | $19.92 | $20.35 | 138,800 | — | — | — | — | — |
| 2024-08-08 | $20.50 | $20.88 | $20.32 | $20.50 | 81,300 | — | — | — | — | — |
| 2024-08-07 | $20.62 | $20.86 | $20.04 | $20.17 | 75,700 | — | — | — | — | — |
| 2024-08-06 | $20.21 | $20.42 | $19.94 | $20.34 | 82,000 | — | — | — | — | — |
| 2024-08-05 | $19.80 | $20.39 | $19.59 | $20.26 | 130,900 | — | — | — | — | — |
| 2024-08-02 | $21.51 | $21.90 | $20.90 | $20.94 | 82,100 | — | — | — | — | — |
| 2024-08-01 | $23.79 | $23.85 | $22.44 | $22.51 | 136,700 | — | — | — | — | — |
| 2024-07-31 | $23.71 | $24.30 | $23.39 | $23.70 | 179,700 | — | — | — | — | — |
| 2024-07-30 | $23.59 | $23.62 | $23.25 | $23.51 | 115,000 | — | — | — | — | — |
| 2024-07-29 | $23.85 | $23.89 | $23.32 | $23.46 | 48,300 | — | — | — | — | — |
| 2024-07-26 | $24.35 | $24.45 | $23.85 | $23.94 | 63,500 | — | — | — | — | — |
| 2024-07-25 | $23.49 | $24.24 | $23.49 | $23.93 | 101,400 | — | — | — | — | — |
| 2024-07-24 | $23.59 | $24.09 | $23.27 | $23.41 | 115,300 | — | — | — | — | — |
| 2024-07-23 | $23.28 | $23.87 | $23.28 | $23.74 | 114,400 | — | — | — | — | — |
| 2024-07-22 | $23.12 | $23.54 | $22.63 | $23.44 | 112,500 | — | — | — | — | — |
| 2024-07-19 | $23.45 | $23.45 | $22.89 | $22.98 | 72,700 | — | — | — | — | — |
| 2024-07-18 | $23.83 | $24.30 | $23.40 | $23.44 | 76,800 | — | — | — | — | — |
| 2024-07-17 | $24.13 | $24.35 | $23.71 | $23.96 | 140,000 | — | — | — | — | — |
| 2024-07-16 | $23.21 | $24.32 | $23.21 | $24.28 | 129,200 | — | — | — | — | — |
| 2024-07-15 | $22.81 | $23.29 | $22.70 | $22.92 | 121,800 | — | — | — | — | — |
| 2024-07-12 | $22.68 | $22.96 | $22.52 | $22.54 | 141,200 | — | — | — | — | — |
| 2024-07-11 | $21.93 | $22.41 | $21.58 | $22.36 | 128,200 | — | — | — | — | — |
| 2024-07-10 | $21.15 | $21.36 | $20.99 | $21.36 | 49,700 | — | — | — | — | — |
| 2024-07-09 | $21.08 | $21.18 | $20.97 | $21.01 | 66,700 | — | — | — | — | — |
| 2024-07-08 | $21.18 | $21.40 | $21.07 | $21.08 | 87,500 | — | — | — | — | — |
| 2024-07-05 | $21.52 | $21.52 | $20.92 | $20.97 | 118,700 | — | — | — | — | — |
| 2024-07-03 | $21.50 | $21.66 | $21.31 | $21.64 | 35,700 | — | — | — | — | — |
| 2024-07-02 | $21.60 | $21.73 | $21.39 | $21.45 | 57,900 | — | — | — | — | — |
| 2024-07-01 | $22.06 | $22.06 | $21.35 | $21.56 | 75,400 | — | — | — | — | — |
| 2024-06-28 | $22.10 | $22.21 | $21.84 | $21.98 | 443,800 | — | — | — | — | — |
| 2024-06-27 | $21.95 | $22.05 | $21.67 | $21.83 | 88,400 | — | — | — | — | — |
| 2024-06-26 | $21.31 | $21.87 | $21.21 | $21.84 | 66,400 | — | — | — | — | — |
| 2024-06-25 | $21.45 | $21.51 | $21.21 | $21.43 | 58,400 | — | — | — | — | — |
| 2024-06-24 | $21.70 | $21.87 | $21.34 | $21.44 | 100,000 | — | — | — | — | — |
| 2024-06-21 | $21.78 | $22.00 | $21.66 | $21.70 | 169,100 | — | — | — | — | — |
| 2024-06-20 | $21.96 | $22.12 | $21.61 | $21.67 | 68,800 | — | — | — | — | — |
| 2024-06-18 | $22.24 | $22.27 | $21.98 | $22.09 | 52,000 | — | — | — | — | — |
| 2024-06-17 | $21.80 | $22.17 | $20.97 | $22.16 | 67,100 | — | — | — | — | — |
| 2024-06-14 | $22.06 | $22.06 | $21.84 | $21.97 | 74,200 | — | — | — | — | — |
| 2024-06-13 | $22.36 | $22.45 | $22.08 | $22.45 | 66,100 | — | — | — | — | — |
| 2024-06-12 | $22.54 | $22.74 | $22.12 | $22.44 | 77,300 | — | — | — | — | — |
| 2024-06-11 | $21.86 | $21.99 | $21.00 | $21.87 | 70,200 | — | — | — | — | — |
| 2024-06-10 | $21.67 | $22.10 | $21.56 | $22.06 | 57,700 | — | — | — | — | — |
| 2024-06-07 | $21.67 | $22.03 | $21.67 | $21.90 | 116,200 | — | — | — | — | — |
| 2024-06-06 | $22.23 | $22.23 | $21.82 | $21.85 | 44,700 | — | — | — | — | — |
| 2024-06-05 | $22.04 | $22.27 | $21.74 | $22.26 | 54,900 | — | — | — | — | — |
| 2024-06-04 | $22.41 | $22.44 | $21.92 | $21.97 | 68,900 | — | — | — | — | — |
| 2024-06-03 | $23.16 | $23.16 | $22.46 | $22.49 | 68,600 | — | — | — | — | — |
| 2024-05-31 | $22.89 | $23.11 | $22.56 | $22.92 | 103,700 | — | — | — | — | — |
| 2024-05-30 | $22.56 | $22.97 | $22.43 | $22.82 | 81,400 | — | — | — | — | — |
| 2024-05-29 | $22.58 | $22.82 | $22.27 | $22.34 | 77,700 | — | — | — | — | — |
| 2024-05-28 | $22.51 | $23.21 | $22.49 | $22.91 | 78,600 | — | — | — | — | — |
| 2024-05-24 | $22.44 | $22.69 | $22.17 | $22.41 | 116,700 | — | — | — | — | — |
| 2024-05-23 | $22.56 | $22.56 | $22.04 | $22.38 | 170,400 | — | — | — | — | — |
| 2024-05-22 | $22.95 | $22.95 | $22.28 | $22.62 | 127,200 | — | — | — | — | — |
| 2024-05-21 | $22.53 | $22.64 | $22.42 | $22.55 | 55,200 | — | — | — | — | — |
| 2024-05-20 | $22.45 | $22.92 | $22.40 | $22.64 | 69,800 | — | — | — | — | — |
| 2024-05-17 | $22.67 | $22.72 | $22.44 | $22.56 | 83,800 | — | — | — | — | — |
| 2024-05-16 | $22.52 | $22.78 | $22.34 | $22.51 | 128,300 | — | — | — | — | — |
| 2024-05-15 | $23.00 | $23.00 | $22.57 | $22.62 | 88,100 | — | — | — | — | — |
| 2024-05-14 | $22.64 | $22.90 | $22.48 | $22.84 | 89,400 | — | — | — | — | — |
| 2024-05-13 | $22.58 | $22.74 | $22.08 | $22.39 | 104,400 | — | — | — | — | — |
| 2024-05-10 | $22.56 | $22.86 | $22.31 | $22.33 | 74,900 | — | — | — | — | — |
| 2024-05-09 | $22.62 | $22.62 | $21.87 | $22.58 | 116,900 | — | — | — | — | — |
| 2024-05-08 | $20.52 | $22.86 | $19.62 | $22.74 | 210,900 | — | — | — | — | — |
| 2024-05-07 | $21.90 | $22.65 | $21.83 | $22.16 | 87,600 | — | — | — | — | — |
| 2024-05-06 | $21.99 | $22.22 | $21.81 | $21.85 | 169,400 | — | — | — | — | — |
| 2024-05-03 | $22.11 | $22.11 | $21.75 | $21.89 | 63,000 | — | — | — | — | — |
| 2024-05-02 | $21.35 | $21.74 | $21.11 | $21.71 | 101,300 | — | — | — | — | — |
| 2024-05-01 | $20.95 | $21.32 | $20.83 | $20.99 | 85,700 | — | — | — | — | — |
| 2024-04-30 | $21.37 | $21.52 | $20.90 | $20.93 | 154,000 | — | — | — | — | — |
| 2024-04-29 | $20.97 | $21.61 | $20.93 | $21.57 | 110,800 | — | — | — | — | — |
| 2024-04-26 | $20.91 | $21.08 | $20.79 | $20.82 | 92,700 | — | — | — | — | — |
| 2024-04-25 | $20.75 | $20.96 | $20.65 | $20.80 | 63,900 | — | — | — | — | — |
| 2024-04-24 | $20.99 | $21.15 | $20.72 | $20.96 | 85,700 | — | — | — | — | — |
| 2024-04-23 | $20.91 | $21.20 | $20.91 | $21.08 | 84,500 | — | — | — | — | — |
| 2024-04-22 | $20.92 | $21.17 | $20.71 | $20.89 | 108,500 | — | — | — | — | — |
| 2024-04-19 | $20.78 | $21.02 | $20.64 | $20.78 | 74,100 | — | — | — | — | — |
| 2024-04-18 | $20.67 | $20.99 | $20.57 | $20.93 | 108,300 | — | — | — | — | — |
| 2024-04-17 | $20.97 | $20.97 | $20.55 | $20.66 | 83,600 | — | — | — | — | — |
| 2024-04-16 | $20.40 | $20.98 | $20.27 | $20.77 | 91,400 | — | — | — | — | — |
| 2024-04-15 | $20.83 | $20.92 | $20.56 | $20.62 | 92,900 | — | — | — | — | — |
| 2024-04-12 | $20.90 | $21.09 | $20.59 | $20.71 | 81,800 | — | — | — | — | — |
| 2024-04-11 | $20.88 | $21.02 | $20.71 | $20.99 | 131,300 | — | — | — | — | — |
| 2024-04-10 | $20.81 | $21.19 | $20.81 | $20.88 | 108,400 | — | — | — | — | — |
| 2024-04-09 | $21.49 | $21.67 | $21.24 | $21.47 | 74,400 | — | — | — | — | — |
| 2024-04-08 | $21.18 | $21.61 | $21.16 | $21.47 | 189,700 | — | — | — | — | — |
| 2024-04-05 | $21.30 | $21.37 | $20.95 | $21.12 | 91,000 | — | — | — | — | — |
| 2024-04-04 | $21.86 | $22.13 | $21.28 | $21.46 | 90,000 | — | — | — | — | — |
| 2024-04-03 | $21.16 | $21.63 | $21.16 | $21.59 | 70,500 | — | — | — | — | — |
| 2024-04-02 | $21.33 | $21.37 | $21.12 | $21.35 | 79,200 | — | — | — | — | — |
| 2024-04-01 | $21.64 | $21.64 | $21.34 | $21.60 | 80,000 | — | — | — | — | — |
| 2024-03-28 | $21.62 | $21.71 | $21.37 | $21.65 | 114,100 | — | — | — | — | — |
| 2024-03-27 | $21.04 | $21.68 | $20.89 | $21.65 | 131,700 | — | — | — | — | — |
| 2024-03-26 | $20.77 | $21.07 | $20.60 | $20.80 | 141,400 | — | — | — | — | — |
| 2024-03-25 | $20.87 | $20.89 | $20.56 | $20.57 | 91,400 | — | — | — | — | — |
| 2024-03-22 | $20.96 | $21.12 | $20.59 | $20.75 | 81,900 | — | — | — | — | — |
| 2024-03-21 | $21.00 | $21.20 | $20.86 | $21.06 | 103,300 | — | — | — | — | — |
| 2024-03-20 | $20.13 | $21.05 | $20.03 | $20.96 | 119,800 | — | — | — | — | — |
| 2024-03-19 | $20.01 | $20.28 | $19.95 | $20.15 | 99,800 | — | — | — | — | — |
| 2024-03-18 | $20.45 | $20.49 | $20.07 | $20.08 | 115,500 | — | — | — | — | — |
| 2024-03-15 | $20.36 | $20.70 | $20.13 | $20.33 | 351,300 | — | — | — | — | — |
| 2024-03-14 | $21.30 | $21.47 | $20.53 | $20.60 | 131,200 | — | — | — | — | — |
| 2024-03-13 | $21.44 | $21.65 | $21.30 | $21.34 | 63,700 | — | — | — | — | — |
| 2024-03-12 | $21.45 | $21.64 | $21.31 | $21.57 | 78,000 | — | — | — | — | — |
| 2024-03-11 | $21.56 | $21.74 | $21.40 | $21.47 | 72,300 | — | — | — | — | — |
| 2024-03-08 | $21.73 | $21.96 | $21.43 | $21.59 | 81,300 | — | — | — | — | — |
| 2024-03-07 | $21.53 | $21.64 | $21.29 | $21.45 | 62,600 | — | — | — | — | — |
| 2024-03-06 | $21.76 | $21.76 | $21.41 | $21.49 | 87,400 | — | — | — | — | — |
| 2024-03-05 | $21.58 | $21.89 | $21.47 | $21.55 | 86,700 | — | — | — | — | — |
| 2024-03-04 | $22.25 | $22.33 | $21.76 | $21.78 | 76,600 | — | — | — | — | — |
| 2024-03-01 | $22.46 | $22.46 | $21.97 | $22.25 | 132,600 | — | — | — | — | — |
| 2024-02-29 | $22.49 | $22.90 | $22.12 | $22.51 | 784,400 | — | — | — | — | — |
| 2024-02-28 | $22.17 | $22.58 | $22.09 | $22.12 | 134,200 | — | — | — | — | — |
| 2024-02-27 | $22.66 | $22.89 | $22.35 | $22.41 | 157,900 | — | — | — | — | — |
| 2024-02-26 | $22.21 | $22.60 | $22.10 | $22.49 | 112,100 | — | — | — | — | — |
| 2024-02-23 | $21.94 | $22.65 | $21.71 | $22.33 | 170,100 | — | — | — | — | — |
| 2024-02-22 | $22.04 | $22.17 | $21.73 | $21.96 | 131,400 | — | — | — | — | — |
| 2024-02-21 | $21.95 | $22.09 | $21.65 | $22.02 | 137,900 | — | — | — | — | — |
| 2024-02-20 | $21.27 | $22.60 | $21.27 | $22.14 | 199,600 | — | — | — | — | — |
| 2024-02-16 | $21.61 | $21.91 | $21.49 | $21.51 | 81,600 | — | — | — | — | — |
| 2024-02-15 | $21.37 | $21.91 | $21.04 | $21.73 | 144,000 | — | — | — | — | — |
| 2024-02-14 | $20.65 | $21.28 | $20.54 | $21.21 | 117,000 | — | — | — | — | — |
| 2024-02-13 | $20.95 | $21.00 | $19.99 | $20.29 | 195,800 | — | — | — | — | — |
| 2024-02-12 | $21.26 | $21.98 | $21.26 | $21.63 | 155,000 | — | — | — | — | — |
| 2024-02-09 | $20.90 | $21.32 | $20.59 | $21.28 | 146,100 | — | — | — | — | — |
| 2024-02-08 | $19.86 | $20.77 | $19.69 | $20.75 | 163,700 | — | — | — | — | — |
| 2024-02-07 | $20.14 | $20.39 | $19.86 | $19.88 | 199,400 | — | — | — | — | — |
| 2024-02-06 | $20.50 | $21.57 | $20.00 | $20.18 | 449,500 | — | — | — | — | — |
| 2024-02-05 | $23.67 | $23.69 | $23.22 | $23.49 | 82,300 | — | — | — | — | — |
| 2024-02-02 | $24.19 | $24.35 | $23.86 | $23.90 | 67,400 | — | — | — | — | — |
| 2024-02-01 | $23.84 | $24.52 | $23.84 | $24.46 | 126,700 | — | — | — | — | — |
| 2024-01-31 | $24.69 | $24.73 | $23.77 | $23.78 | 94,100 | — | — | — | — | — |
| 2024-01-30 | $24.43 | $24.92 | $24.43 | $24.86 | 65,800 | — | — | — | — | — |
| 2024-01-29 | $24.28 | $24.62 | $23.84 | $24.62 | 108,700 | — | — | — | — | — |
| 2024-01-26 | $25.12 | $25.22 | $24.33 | $24.38 | 61,400 | — | — | — | — | — |
| 2024-01-25 | $25.16 | $25.16 | $24.65 | $25.12 | 111,300 | — | — | — | — | — |
| 2024-01-24 | $25.21 | $25.21 | $24.62 | $24.76 | 57,900 | — | — | — | — | — |
| 2024-01-23 | $25.06 | $25.14 | $24.78 | $24.80 | 151,900 | — | — | — | — | — |
| 2024-01-22 | $23.93 | $24.66 | $23.93 | $24.66 | 80,100 | — | — | — | — | — |
| 2024-01-19 | $23.70 | $23.74 | $23.19 | $23.71 | 64,700 | — | — | — | — | — |
| 2024-01-18 | $23.68 | $23.70 | $23.33 | $23.52 | 49,800 | — | — | — | — | — |
| 2024-01-17 | $23.31 | $23.80 | $23.16 | $23.43 | 103,100 | — | — | — | — | — |
| 2024-01-16 | $24.36 | $24.47 | $23.48 | $23.63 | 128,800 | — | — | — | — | — |
| 2024-01-12 | $24.97 | $25.03 | $24.58 | $24.63 | 93,700 | — | — | — | — | — |
| 2024-01-11 | $24.66 | $24.77 | $24.34 | $24.57 | 110,600 | — | — | — | — | — |
| 2024-01-10 | $24.49 | $24.80 | $24.38 | $24.66 | 113,500 | — | — | — | — | — |
| 2024-01-09 | $25.04 | $25.46 | $24.48 | $24.54 | 97,600 | — | — | — | — | — |
| 2024-01-08 | $25.27 | $25.71 | $25.06 | $25.44 | 58,900 | — | — | — | — | — |
| 2024-01-05 | $25.08 | $25.39 | $24.92 | $25.16 | 99,400 | — | — | — | — | — |
| 2024-01-04 | $25.64 | $25.70 | $25.29 | $25.29 | 74,900 | — | — | — | — | — |
| 2024-01-03 | $26.16 | $26.19 | $25.51 | $25.53 | 73,800 | — | — | — | — | — |
| 2024-01-02 | $26.55 | $26.82 | $26.15 | $26.35 | 92,500 | — | — | — | — | — |
| 2023-12-29 | $27.36 | $27.41 | $26.76 | $26.95 | 57,700 | — | — | — | — | — |
| 2023-12-28 | $26.98 | $27.46 | $26.98 | $27.31 | 47,400 | — | — | — | — | — |
| 2023-12-27 | $27.39 | $27.39 | $27.04 | $27.15 | 82,000 | — | — | — | — | — |
| 2023-12-26 | $27.50 | $27.73 | $27.16 | $27.23 | 83,600 | — | — | — | — | — |
| 2023-12-22 | $27.12 | $27.46 | $26.94 | $27.30 | 63,900 | — | — | — | — | — |
| 2023-12-21 | $26.48 | $26.98 | $26.25 | $26.96 | 79,500 | — | — | — | — | — |
| 2023-12-20 | $26.49 | $27.12 | $26.20 | $26.26 | 127,500 | — | — | — | — | — |
| 2023-12-19 | $25.78 | $26.47 | $25.39 | $26.40 | 178,300 | — | — | — | — | — |
| 2023-12-18 | $26.35 | $26.35 | $25.33 | $25.50 | 156,900 | — | — | — | — | — |
| 2023-12-15 | $26.42 | $27.32 | $26.02 | $26.08 | 285,000 | — | — | — | — | — |
| 2023-12-14 | $25.88 | $26.43 | $25.41 | $26.38 | 171,200 | — | — | — | — | — |
| 2023-12-13 | $24.67 | $25.40 | $24.40 | $25.37 | 140,700 | — | — | — | — | — |
| 2023-12-12 | $24.97 | $24.97 | $24.47 | $24.63 | 68,500 | — | — | — | — | — |
| 2023-12-11 | $24.97 | $25.17 | $24.88 | $24.94 | 75,000 | — | — | — | — | — |
| 2023-12-08 | $24.74 | $25.03 | $24.62 | $24.87 | 71,500 | — | — | — | — | — |
| 2023-12-07 | $24.50 | $24.83 | $24.23 | $24.75 | 118,400 | — | — | — | — | — |
| 2023-12-06 | $24.85 | $25.15 | $24.51 | $24.51 | 49,300 | — | — | — | — | — |
| 2023-12-05 | $25.18 | $25.38 | $24.56 | $24.58 | 80,400 | — | — | — | — | — |
| 2023-12-04 | $25.03 | $25.36 | $24.94 | $25.23 | 64,700 | — | — | — | — | — |
| 2023-12-01 | $24.64 | $25.28 | $24.57 | $25.00 | 77,200 | — | — | — | — | — |
| 2023-11-30 | $24.67 | $24.88 | $24.51 | $24.64 | 120,700 | — | — | — | — | — |
| 2023-11-29 | $25.07 | $25.25 | $24.69 | $24.71 | 47,900 | — | — | — | — | — |
| 2023-11-28 | $25.10 | $25.33 | $24.72 | $24.77 | 45,800 | — | — | — | — | — |
| 2023-11-27 | $25.37 | $25.56 | $24.93 | $25.24 | 41,300 | — | — | — | — | — |
| 2023-11-24 | $24.98 | $25.44 | $24.92 | $25.38 | 29,600 | — | — | — | — | — |
| 2023-11-22 | $25.34 | $25.64 | $24.99 | $25.12 | 36,300 | — | — | — | — | — |
| 2023-11-21 | $25.44 | $25.44 | $24.76 | $25.15 | 54,700 | — | — | — | — | — |
| 2023-11-20 | $25.24 | $25.52 | $25.24 | $25.47 | 45,900 | — | — | — | — | — |
| 2023-11-17 | $25.00 | $25.57 | $24.98 | $25.26 | 82,500 | — | — | — | — | — |
| 2023-11-16 | $25.02 | $25.25 | $24.56 | $24.66 | 59,800 | — | — | — | — | — |
| 2023-11-15 | $25.25 | $25.84 | $25.16 | $25.18 | 98,900 | — | — | — | — | — |
| 2023-11-14 | $24.93 | $25.29 | $24.56 | $25.19 | 74,000 | — | — | — | — | — |
| 2023-11-13 | $23.55 | $24.28 | $23.50 | $24.08 | 85,800 | — | — | — | — | — |
| 2023-11-10 | $23.32 | $23.80 | $22.95 | $23.53 | 84,000 | — | — | — | — | — |
| 2023-11-09 | $23.40 | $24.44 | $22.88 | $23.07 | 107,200 | — | — | — | — | — |
| 2023-11-08 | $23.56 | $24.25 | $23.08 | $23.24 | 125,200 | — | — | — | — | — |
| 2023-11-07 | $26.50 | $26.50 | $23.41 | $23.49 | 220,700 | — | — | — | — | — |
| 2023-11-06 | $27.44 | $27.48 | $26.94 | $27.01 | 53,800 | — | — | — | — | — |
| 2023-11-03 | $26.92 | $27.41 | $26.92 | $27.21 | 54,700 | — | — | — | — | — |
| 2023-11-02 | $26.80 | $27.21 | $25.93 | $26.48 | 50,300 | — | — | — | — | — |
| 2023-11-01 | $26.26 | $26.75 | $25.55 | $26.64 | 79,000 | — | — | — | — | — |
| 2023-10-31 | $25.63 | $26.21 | $25.22 | $26.20 | 73,300 | — | — | — | — | — |
| 2023-10-30 | $25.52 | $25.97 | $25.36 | $25.52 | 51,400 | — | — | — | — | — |
| 2023-10-27 | $25.34 | $25.46 | $24.82 | $25.27 | 38,200 | — | — | — | — | — |
| 2023-10-26 | $24.90 | $25.54 | $24.89 | $25.38 | 55,700 | — | — | — | — | — |
| 2023-10-25 | $25.22 | $25.31 | $24.65 | $24.87 | 56,700 | — | — | — | — | — |
| 2023-10-24 | $25.03 | $25.57 | $24.90 | $25.42 | 64,000 | — | — | — | — | — |
| 2023-10-23 | $25.15 | $25.36 | $24.86 | $24.89 | 67,500 | — | — | — | — | — |
| 2023-10-20 | $25.59 | $25.62 | $25.25 | $25.39 | 113,300 | — | — | — | — | — |
| 2023-10-19 | $26.23 | $26.23 | $25.41 | $25.50 | 58,400 | — | — | — | — | — |
| 2023-10-18 | $26.66 | $26.70 | $26.34 | $26.37 | 55,100 | — | — | — | — | — |
| 2023-10-17 | $26.11 | $27.09 | $26.11 | $26.92 | 102,700 | — | — | — | — | — |
| 2023-10-16 | $26.10 | $26.79 | $26.01 | $26.32 | 83,200 | — | — | — | — | — |
| 2023-10-13 | $27.10 | $27.10 | $25.83 | $25.95 | 65,300 | — | — | — | — | — |
| 2023-10-12 | $27.85 | $27.85 | $26.93 | $26.94 | 52,300 | — | — | — | — | — |
| 2023-10-11 | $27.84 | $28.16 | $27.45 | $27.85 | 49,400 | — | — | — | — | — |
| 2023-10-10 | $28.05 | $28.33 | $27.70 | $27.75 | 55,100 | — | — | — | — | — |
| 2023-10-09 | $27.75 | $28.11 | $27.31 | $28.02 | 65,800 | — | — | — | — | — |
| 2023-10-06 | $27.16 | $27.93 | $27.16 | $27.69 | 71,200 | — | — | — | — | — |
| 2023-10-05 | $27.25 | $27.29 | $26.86 | $27.22 | 67,600 | — | — | — | — | — |
| 2023-10-04 | $26.77 | $27.26 | $26.59 | $27.15 | 41,900 | — | — | — | — | — |
| 2023-10-03 | $27.50 | $27.54 | $26.64 | $26.85 | 46,900 | — | — | — | — | — |
| 2023-10-02 | $27.15 | $28.03 | $27.15 | $27.57 | 75,900 | — | — | — | — | — |
| 2023-09-29 | $27.89 | $28.01 | $27.21 | $27.38 | 82,000 | — | — | — | — | — |
| 2023-09-28 | $27.15 | $27.80 | $26.60 | $27.75 | 54,100 | — | — | — | — | — |
| 2023-09-27 | $26.73 | $27.29 | $26.73 | $27.15 | 52,600 | — | — | — | — | — |
| 2023-09-26 | $27.11 | $27.52 | $26.50 | $26.63 | 40,900 | — | — | — | — | — |
| 2023-09-25 | $27.02 | $27.52 | $26.93 | $27.33 | 53,000 | — | — | — | — | — |
| 2023-09-22 | $27.16 | $27.76 | $27.16 | $27.25 | 42,200 | — | — | — | — | — |
| 2023-09-21 | $27.35 | $27.53 | $26.97 | $27.12 | 68,700 | — | — | — | — | — |
| 2023-09-20 | $28.10 | $28.40 | $27.42 | $27.66 | 55,400 | — | — | — | — | — |
| 2023-09-19 | $27.85 | $28.00 | $27.61 | $27.89 | 47,300 | — | — | — | — | — |
| 2023-09-18 | $27.45 | $28.36 | $27.45 | $27.91 | 86,400 | — | — | — | — | — |
| 2023-09-15 | $28.21 | $28.21 | $27.25 | $27.50 | 182,200 | — | — | — | — | — |
| 2023-09-14 | $28.38 | $28.64 | $28.07 | $28.10 | 82,400 | — | — | — | — | — |
| 2023-09-13 | $28.58 | $28.73 | $28.17 | $28.23 | 68,400 | — | — | — | — | — |
| 2023-09-12 | $28.86 | $29.09 | $28.50 | $28.59 | 35,700 | — | — | — | — | — |
| 2023-09-11 | $29.06 | $29.12 | $28.85 | $28.91 | 56,000 | — | — | — | — | — |
| 2023-09-08 | $29.25 | $29.25 | $28.79 | $28.90 | 46,100 | — | — | — | — | — |
| 2023-09-07 | $29.58 | $29.58 | $28.98 | $29.20 | 70,700 | — | — | — | — | — |
| 2023-09-06 | $29.98 | $30.51 | $29.28 | $29.84 | 53,500 | — | — | — | — | — |
| 2023-09-05 | $31.11 | $31.43 | $29.75 | $29.98 | 112,100 | — | — | — | — | — |
| 2023-09-01 | $30.49 | $31.38 | $30.49 | $31.11 | 156,600 | — | — | — | — | — |
| 2023-08-31 | $29.66 | $30.54 | $29.66 | $30.19 | 87,400 | — | — | — | — | — |
| 2023-08-30 | $29.19 | $30.01 | $29.19 | $29.80 | 91,100 | — | — | — | — | — |
| 2023-08-29 | $29.05 | $29.36 | $29.03 | $29.19 | 45,700 | — | — | — | — | — |
| 2023-08-28 | $28.56 | $29.48 | $28.56 | $29.01 | 84,000 | — | — | — | — | — |
| 2023-08-25 | $28.21 | $28.41 | $28.04 | $28.28 | 64,700 | — | — | — | — | — |
| 2023-08-24 | $28.61 | $28.84 | $28.13 | $28.18 | 63,000 | — | — | — | — | — |
| 2023-08-23 | $28.50 | $29.05 | $28.27 | $28.78 | 62,300 | — | — | — | — | — |
| 2023-08-22 | $28.20 | $28.77 | $28.02 | $28.33 | 83,500 | — | — | — | — | — |
| 2023-08-21 | $27.75 | $28.18 | $27.56 | $28.08 | 83,800 | — | — | — | — | — |
| 2023-08-18 | $28.97 | $28.97 | $27.38 | $27.78 | 90,000 | — | — | — | — | — |
| 2023-08-17 | $26.70 | $29.42 | $26.70 | $29.11 | 159,000 | — | — | — | — | — |
| 2023-08-16 | $27.45 | $27.69 | $27.14 | $27.18 | 81,300 | — | — | — | — | — |
| 2023-08-15 | $27.45 | $27.59 | $27.33 | $27.52 | 79,900 | — | — | — | — | — |
| 2023-08-14 | $27.86 | $28.25 | $27.62 | $27.66 | 53,900 | — | — | — | — | — |
| 2023-08-11 | $27.52 | $28.23 | $26.81 | $27.87 | 88,200 | — | — | — | — | — |
| 2023-08-10 | $27.98 | $28.08 | $27.29 | $27.46 | 83,800 | — | — | — | — | — |
| 2023-08-09 | $28.77 | $28.77 | $27.90 | $27.94 | 62,100 | — | — | — | — | — |
| 2023-08-08 | $28.85 | $28.93 | $28.35 | $28.85 | 50,600 | — | — | — | — | — |
| 2023-08-07 | $29.03 | $29.37 | $29.03 | $29.21 | 58,600 | — | — | — | — | — |
| 2023-08-04 | $29.30 | $29.64 | $28.91 | $28.98 | 51,200 | — | — | — | — | — |
| 2023-08-03 | $29.28 | $29.46 | $29.02 | $29.35 | 63,700 | — | — | — | — | — |
| 2023-08-02 | $29.99 | $30.07 | $29.46 | $29.46 | 63,400 | — | — | — | — | — |
| 2023-08-01 | $28.98 | $30.19 | $28.88 | $30.15 | 122,000 | — | — | — | — | — |
| 2023-07-31 | $29.14 | $29.48 | $29.01 | $29.18 | 91,400 | — | — | — | — | — |
| 2023-07-28 | $29.33 | $29.52 | $28.99 | $29.15 | 68,400 | — | — | — | — | — |
| 2023-07-27 | $29.78 | $29.88 | $28.85 | $29.00 | 83,100 | — | — | — | — | — |
| 2023-07-26 | $29.80 | $29.93 | $29.37 | $29.59 | 96,300 | — | — | — | — | — |
| 2023-07-25 | $29.69 | $30.29 | $29.69 | $29.94 | 148,400 | — | — | — | — | — |
| 2023-07-24 | $29.51 | $29.95 | $29.30 | $29.74 | 94,800 | — | — | — | — | — |
| 2023-07-21 | $29.84 | $29.93 | $29.07 | $29.42 | 80,100 | — | — | — | — | — |
| 2023-07-20 | $29.69 | $29.72 | $28.99 | $29.51 | 167,700 | — | — | — | — | — |
| 2023-07-19 | $29.72 | $30.00 | $29.24 | $29.67 | 102,800 | — | — | — | — | — |
| 2023-07-18 | $29.52 | $29.93 | $29.39 | $29.79 | 143,400 | — | — | — | — | — |
| 2023-07-17 | $28.97 | $29.68 | $28.94 | $29.48 | 145,500 | — | — | — | — | — |
| 2023-07-14 | $28.89 | $29.02 | $28.31 | $28.95 | 128,500 | — | — | — | — | — |
| 2023-07-13 | $28.91 | $29.17 | $28.59 | $28.93 | 101,500 | — | — | — | — | — |
| 2023-07-12 | $28.94 | $28.95 | $28.33 | $28.81 | 92,300 | — | — | — | — | — |
| 2023-07-11 | $28.50 | $28.76 | $28.13 | $28.59 | 71,300 | — | — | — | — | — |
| 2023-07-10 | $28.25 | $28.85 | $28.25 | $28.52 | 73,900 | — | — | — | — | — |
| 2023-07-07 | $27.45 | $28.43 | $27.45 | $28.33 | 176,500 | — | — | — | — | — |
| 2023-07-06 | $26.92 | $27.47 | $26.77 | $27.41 | 68,300 | — | — | — | — | — |
| 2023-07-05 | $27.41 | $27.44 | $26.96 | $27.28 | 74,300 | — | — | — | — | — |
| 2023-07-03 | $27.59 | $27.75 | $27.20 | $27.59 | 33,700 | — | — | — | — | — |
| 2023-06-30 | $27.91 | $28.10 | $27.45 | $27.63 | 83,700 | — | — | — | — | — |
| 2023-06-29 | $26.98 | $27.57 | $26.98 | $27.54 | 67,500 | — | — | — | — | — |
| 2023-06-28 | $26.69 | $27.04 | $26.58 | $26.90 | 67,500 | — | — | — | — | — |
| 2023-06-27 | $26.39 | $27.21 | $26.30 | $26.74 | 65,100 | — | — | — | — | — |
| 2023-06-26 | $26.17 | $26.69 | $25.87 | $26.20 | 81,400 | — | — | — | — | — |
| 2023-06-23 | $25.95 | $26.69 | $25.92 | $26.26 | 377,900 | — | — | — | — | — |
| 2023-06-22 | $26.69 | $26.94 | $26.32 | $26.38 | 73,800 | — | — | — | — | — |
| 2023-06-21 | $26.93 | $27.22 | $26.69 | $26.71 | 81,000 | — | — | — | — | — |
| 2023-06-20 | $27.21 | $27.21 | $26.60 | $27.05 | 75,800 | — | — | — | — | — |
| 2023-06-16 | $28.03 | $28.03 | $27.01 | $27.27 | 105,500 | — | — | — | — | — |
| 2023-06-15 | $27.07 | $27.53 | $26.77 | $27.50 | 81,000 | — | — | — | — | — |
| 2023-06-14 | $27.29 | $27.47 | $26.71 | $26.89 | 66,900 | — | — | — | — | — |
| 2023-06-13 | $27.08 | $27.75 | $27.04 | $27.29 | 82,400 | — | — | — | — | — |
| 2023-06-12 | $26.36 | $27.19 | $26.01 | $27.00 | 84,400 | — | — | — | — | — |
| 2023-06-09 | $26.07 | $26.67 | $25.59 | $25.62 | 81,400 | — | — | — | — | — |
| 2023-06-08 | $26.34 | $26.41 | $26.02 | $26.05 | 52,100 | — | — | — | — | — |
| 2023-06-07 | $25.76 | $26.80 | $25.76 | $26.51 | 112,300 | — | — | — | — | — |
| 2023-06-06 | $24.81 | $26.09 | $24.79 | $25.62 | 107,000 | — | — | — | — | — |
| 2023-06-05 | $25.52 | $25.52 | $24.35 | $24.88 | 56,100 | — | — | — | — | — |
| 2023-06-02 | $24.24 | $25.42 | $23.73 | $25.36 | 108,100 | — | — | — | — | — |
| 2023-06-01 | $24.79 | $24.84 | $23.89 | $23.91 | 132,300 | — | — | — | — | — |
| 2023-05-31 | $24.99 | $25.16 | $24.26 | $24.80 | 203,000 | — | — | — | — | — |
| 2023-05-30 | $25.42 | $25.66 | $24.82 | $25.06 | 87,700 | — | — | — | — | — |
| 2023-05-26 | $24.49 | $25.40 | $24.38 | $25.15 | 98,100 | — | — | — | — | — |
| 2023-05-25 | $23.97 | $24.70 | $23.92 | $24.52 | 52,700 | — | — | — | — | — |
| 2023-05-24 | $24.02 | $24.10 | $23.42 | $23.90 | 100,600 | — | — | — | — | — |
| 2023-05-23 | $23.79 | $24.19 | $22.82 | $24.10 | 93,700 | — | — | — | — | — |
| 2023-05-22 | $23.31 | $23.93 | $23.06 | $23.89 | 84,100 | — | — | — | — | — |
| 2023-05-19 | $23.33 | $23.33 | $22.98 | $23.22 | 73,000 | — | — | — | — | — |
| 2023-05-18 | $22.72 | $23.12 | $22.65 | $23.06 | 46,500 | — | — | — | — | — |
| 2023-05-17 | $22.32 | $22.83 | $22.02 | $22.72 | 97,900 | — | — | — | — | — |
| 2023-05-16 | $21.80 | $22.26 | $21.74 | $22.15 | 43,800 | — | — | — | — | — |
| 2023-05-15 | $22.28 | $22.43 | $21.82 | $22.00 | 94,700 | — | — | — | — | — |
| 2023-05-12 | $22.70 | $22.75 | $21.87 | $22.22 | 83,000 | — | — | — | — | — |
| 2023-05-11 | $21.74 | $22.59 | $21.74 | $22.57 | 102,300 | — | — | — | — | — |
| 2023-05-10 | $21.34 | $22.14 | $21.04 | $21.98 | 123,800 | — | — | — | — | — |
| 2023-05-09 | $20.78 | $21.13 | $20.61 | $21.02 | 92,400 | — | — | — | — | — |
| 2023-05-08 | $20.78 | $20.94 | $20.61 | $20.85 | 105,200 | — | — | — | — | — |
| 2023-05-05 | $20.00 | $20.87 | $19.93 | $20.59 | 162,400 | — | — | — | — | — |
| 2023-05-04 | $20.05 | $20.28 | $19.77 | $19.92 | 188,700 | — | — | — | — | — |
| 2023-05-03 | $20.23 | $20.63 | $20.09 | $20.32 | 72,000 | — | — | — | — | — |
| 2023-05-02 | $20.16 | $20.33 | $19.76 | $20.22 | 64,200 | — | — | — | — | — |
| 2023-05-01 | $20.03 | $20.82 | $20.03 | $20.30 | 60,200 | — | — | — | — | — |
| 2023-04-28 | $19.79 | $20.40 | $19.72 | $20.13 | 80,900 | — | — | — | — | — |
| 2023-04-27 | $19.97 | $20.21 | $19.52 | $19.80 | 78,800 | — | — | — | — | — |
| 2023-04-26 | $20.14 | $20.26 | $19.81 | $19.93 | 84,700 | — | — | — | — | — |
| 2023-04-25 | $20.71 | $20.90 | $20.23 | $20.24 | 79,400 | — | — | — | — | — |
| 2023-04-24 | $21.02 | $21.38 | $20.86 | $20.86 | 68,400 | — | — | — | — | — |
| 2023-04-21 | $21.49 | $21.49 | $20.88 | $21.06 | 73,000 | — | — | — | — | — |
| 2023-04-20 | $21.67 | $21.80 | $21.39 | $21.53 | 47,600 | — | — | — | — | — |
| 2023-04-19 | $21.88 | $21.93 | $21.36 | $21.78 | 40,700 | — | — | — | — | — |
| 2023-04-18 | $22.63 | $22.75 | $22.08 | $22.15 | 44,000 | — | — | — | — | — |
| 2023-04-17 | $22.61 | $22.69 | $22.42 | $22.60 | 98,600 | — | — | — | — | — |
| 2023-04-14 | $22.98 | $23.25 | $22.61 | $22.74 | 51,900 | — | — | — | — | — |
| 2023-04-13 | $22.85 | $23.20 | $22.75 | $23.01 | 47,300 | — | — | — | — | — |
| 2023-04-12 | $23.08 | $23.27 | $22.71 | $22.71 | 40,900 | — | — | — | — | — |
| 2023-04-11 | $23.15 | $23.25 | $22.75 | $22.79 | 63,900 | — | — | — | — | — |
| 2023-04-10 | $22.45 | $23.06 | $22.45 | $22.94 | 47,300 | — | — | — | — | — |
| 2023-04-06 | $23.14 | $23.14 | $22.63 | $22.67 | 45,800 | — | — | — | — | — |
| 2023-04-05 | $22.83 | $23.21 | $22.81 | $23.01 | 68,500 | — | — | — | — | — |
| 2023-04-04 | $23.78 | $23.78 | $22.95 | $23.14 | 90,400 | — | — | — | — | — |
| 2023-04-03 | $24.08 | $24.30 | $23.62 | $23.94 | 79,500 | — | — | — | — | — |
| 2023-03-31 | $23.50 | $24.24 | $23.49 | $24.10 | 129,900 | — | — | — | — | — |
| 2023-03-30 | $23.24 | $23.48 | $23.06 | $23.38 | 41,400 | — | — | — | — | — |
| 2023-03-29 | $22.76 | $23.15 | $22.12 | $23.00 | 64,900 | — | — | — | — | — |
| 2023-03-28 | $22.51 | $22.68 | $22.49 | $22.59 | 64,100 | — | — | — | — | — |
| 2023-03-27 | $22.66 | $22.82 | $22.36 | $22.76 | 55,600 | — | — | — | — | — |
| 2023-03-24 | $22.01 | $22.36 | $21.86 | $22.32 | 75,500 | — | — | — | — | — |
| 2023-03-23 | $22.15 | $22.89 | $22.07 | $22.23 | 83,500 | — | — | — | — | — |
| 2023-03-22 | $22.67 | $23.01 | $22.08 | $22.11 | 65,900 | — | — | — | — | — |
| 2023-03-21 | $22.43 | $22.81 | $22.25 | $22.68 | 190,200 | — | — | — | — | — |
| 2023-03-20 | $21.79 | $22.25 | $21.79 | $21.98 | 68,100 | — | — | — | — | — |
| 2023-03-17 | $22.13 | $22.33 | $21.24 | $21.46 | 583,600 | — | — | — | — | — |
| 2023-03-16 | $21.68 | $22.60 | $21.38 | $22.36 | 89,600 | — | — | — | — | — |
| 2023-03-15 | $21.99 | $22.10 | $21.66 | $22.04 | 129,400 | — | — | — | — | — |
| 2023-03-14 | $23.11 | $23.43 | $22.51 | $22.65 | 136,700 | — | — | — | — | — |
| 2023-03-13 | $23.20 | $23.46 | $22.14 | $22.48 | 228,700 | — | — | — | — | — |
| 2023-03-10 | $24.29 | $24.41 | $23.46 | $23.62 | 92,300 | — | — | — | — | — |
| 2023-03-09 | $25.16 | $25.33 | $24.35 | $24.38 | 92,100 | — | — | — | — | — |
| 2023-03-08 | $25.15 | $25.40 | $24.79 | $25.05 | 112,000 | — | — | — | — | — |
| 2023-03-07 | $25.56 | $25.82 | $24.93 | $25.15 | 95,900 | — | — | — | — | — |
| 2023-03-06 | $26.04 | $26.30 | $25.35 | $25.48 | 220,400 | — | — | — | — | — |
| 2023-03-03 | $25.40 | $26.10 | $25.17 | $25.89 | 87,600 | — | — | — | — | — |
| 2023-03-02 | $25.16 | $25.41 | $24.91 | $25.25 | 78,600 | — | — | — | — | — |
| 2023-03-01 | $25.09 | $25.89 | $25.09 | $25.51 | 104,400 | — | — | — | — | — |
| 2023-02-28 | $25.18 | $25.40 | $25.01 | $25.01 | 202,700 | — | — | — | — | — |
| 2023-02-27 | $24.90 | $25.32 | $24.69 | $25.25 | 79,300 | — | — | — | — | — |
| 2023-02-24 | $24.65 | $24.96 | $24.50 | $24.80 | 61,800 | — | — | — | — | — |
| 2023-02-23 | $25.09 | $25.29 | $24.69 | $24.97 | 51,200 | — | — | — | — | — |
| 2023-02-22 | $25.27 | $25.44 | $24.76 | $24.89 | 96,600 | — | — | — | — | — |
| 2023-02-21 | $25.71 | $25.71 | $25.19 | $25.21 | 63,700 | — | — | — | — | — |
| 2023-02-17 | $26.36 | $26.36 | $25.99 | $26.07 | 83,500 | — | — | — | — | — |
| 2023-02-16 | $26.10 | $26.38 | $25.87 | $26.29 | 67,200 | — | — | — | — | — |
| 2023-02-15 | $26.03 | $26.41 | $25.89 | $26.36 | 60,500 | — | — | — | — | — |
| 2023-02-14 | $26.57 | $26.63 | $26.07 | $26.16 | 67,500 | — | — | — | — | — |
| 2023-02-13 | $25.86 | $26.57 | $25.48 | $26.56 | 126,000 | — | — | — | — | — |
| 2023-02-10 | $25.83 | $25.92 | $25.22 | $25.70 | 104,200 | — | — | — | — | — |
| 2023-02-09 | $26.02 | $26.57 | $25.97 | $25.97 | 85,100 | — | — | — | — | — |
| 2023-02-08 | $26.54 | $27.16 | $25.17 | $25.88 | 118,300 | — | — | — | — | — |
| 2023-02-07 | $26.84 | $28.18 | $26.57 | $27.00 | 220,800 | — | — | — | — | — |
| 2023-02-06 | $25.55 | $26.07 | $25.50 | $25.70 | 96,300 | — | — | — | — | — |
| 2023-02-03 | $25.14 | $25.73 | $25.10 | $25.39 | 85,400 | — | — | — | — | — |
| 2023-02-02 | $26.00 | $26.13 | $25.21 | $25.31 | 72,200 | — | — | — | — | — |
| 2023-02-01 | $25.55 | $25.90 | $25.30 | $25.75 | 90,000 | — | — | — | — | — |
| 2023-01-31 | $24.73 | $25.59 | $24.66 | $25.52 | 100,100 | — | — | — | — | — |
| 2023-01-30 | $25.48 | $25.67 | $24.57 | $24.66 | 50,500 | — | — | — | — | — |
| 2023-01-27 | $25.22 | $25.63 | $24.93 | $25.57 | 64,100 | — | — | — | — | — |
| 2023-01-26 | $25.70 | $25.89 | $24.95 | $25.22 | 70,500 | — | — | — | — | — |
| 2023-01-25 | $24.58 | $25.58 | $24.07 | $25.57 | 65,800 | — | — | — | — | — |
| 2023-01-24 | $24.72 | $24.79 | $24.55 | $24.73 | 24,200 | — | — | — | — | — |
| 2023-01-23 | $24.05 | $24.87 | $23.83 | $24.68 | 86,800 | — | — | — | — | — |
| 2023-01-20 | $24.10 | $24.28 | $23.51 | $24.13 | 77,800 | — | — | — | — | — |
| 2023-01-19 | $23.90 | $23.99 | $23.45 | $23.90 | 52,700 | — | — | — | — | — |
| 2023-01-18 | $24.48 | $24.70 | $24.07 | $24.11 | 52,500 | — | — | — | — | — |
| 2023-01-17 | $24.44 | $24.88 | $24.24 | $24.46 | 78,200 | — | — | — | — | — |
| 2023-01-13 | $24.00 | $24.33 | $23.94 | $24.31 | 41,300 | — | — | — | — | — |
| 2023-01-12 | $24.10 | $24.33 | $23.78 | $24.11 | 87,000 | — | — | — | — | — |
| 2023-01-11 | $24.17 | $24.20 | $23.12 | $23.88 | 98,100 | — | — | — | — | — |
| 2023-01-10 | $24.09 | $24.14 | $23.91 | $24.06 | 34,800 | — | — | — | — | — |
| 2023-01-09 | $23.71 | $24.42 | $23.71 | $24.23 | 59,100 | — | — | — | — | — |
| 2023-01-06 | $22.57 | $23.68 | $22.50 | $23.68 | 51,100 | — | — | — | — | — |
| 2023-01-05 | $22.43 | $22.56 | $22.15 | $22.32 | 48,500 | — | — | — | — | — |
| 2023-01-04 | $23.19 | $23.50 | $22.48 | $22.55 | 38,400 | — | — | — | — | — |
| 2023-01-03 | $22.81 | $23.04 | $22.50 | $22.95 | 74,500 | — | — | — | — | — |
| 2022-12-30 | $22.68 | $23.42 | $22.06 | $22.59 | 38,800 | — | — | — | — | — |
| 2022-12-29 | $22.04 | $22.92 | $21.95 | $22.84 | 56,200 | — | — | — | — | — |
| 2022-12-28 | $22.73 | $22.93 | $21.94 | $21.94 | 57,900 | — | — | — | — | — |
| 2022-12-27 | $22.24 | $22.76 | $22.17 | $22.73 | 61,500 | — | — | — | — | — |
| 2022-12-23 | $22.64 | $22.78 | $22.28 | $22.38 | 36,800 | — | — | — | — | — |
| 2022-12-22 | $24.19 | $24.19 | $22.36 | $22.69 | 77,800 | — | — | — | — | — |
| 2022-12-21 | $24.45 | $24.90 | $24.09 | $24.25 | 98,000 | — | — | — | — | — |
| 2022-12-20 | $23.19 | $24.39 | $22.31 | $24.27 | 164,800 | — | — | — | — | — |
| 2022-12-19 | $23.18 | $23.51 | $22.21 | $23.19 | 92,400 | — | — | — | — | — |
| 2022-12-16 | $22.41 | $23.41 | $22.21 | $23.18 | 249,400 | — | — | — | — | — |
| 2022-12-15 | $23.98 | $24.08 | $22.69 | $22.73 | 96,500 | — | — | — | — | — |
| 2022-12-14 | $24.72 | $25.15 | $24.12 | $24.16 | 91,000 | — | — | — | — | — |
| 2022-12-13 | $25.00 | $25.39 | $24.60 | $24.71 | 119,500 | — | — | — | — | — |
| 2022-12-12 | $24.28 | $24.82 | $24.20 | $24.35 | 115,400 | — | — | — | — | — |
| 2022-12-09 | $24.08 | $24.46 | $23.73 | $24.20 | 86,400 | — | — | — | — | — |
| 2022-12-08 | $23.32 | $24.70 | $22.93 | $24.11 | 178,300 | — | — | — | — | — |
| 2022-12-07 | $22.91 | $23.38 | $22.91 | $23.26 | 97,700 | — | — | — | — | — |
| 2022-12-06 | $22.76 | $23.37 | $22.60 | $23.07 | 132,600 | — | — | — | — | — |
| 2022-12-05 | $23.39 | $23.39 | $22.65 | $22.70 | 61,000 | — | — | — | — | — |
| 2022-12-02 | $22.83 | $23.61 | $22.82 | $23.40 | 94,100 | — | — | — | — | — |
| 2022-12-01 | $23.21 | $23.21 | $22.72 | $22.93 | 34,500 | — | — | — | — | — |
| 2022-11-30 | $22.59 | $23.16 | $22.27 | $23.09 | 94,600 | — | — | — | — | — |
| 2022-11-29 | $22.42 | $22.65 | $22.39 | $22.46 | 27,100 | — | — | — | — | — |
| 2022-11-28 | $22.82 | $22.82 | $22.20 | $22.33 | 45,600 | — | — | — | — | — |
| 2022-11-25 | $23.07 | $23.07 | $22.37 | $22.91 | 17,100 | — | — | — | — | — |
| 2022-11-23 | $23.10 | $23.20 | $22.74 | $22.87 | 22,500 | — | — | — | — | — |
| 2022-11-22 | $23.26 | $23.37 | $22.78 | $23.07 | 59,100 | — | — | — | — | — |
| 2022-11-21 | $23.30 | $23.46 | $22.84 | $23.08 | 70,100 | — | — | — | — | — |
| 2022-11-18 | $23.04 | $23.87 | $22.79 | $23.30 | 119,900 | — | — | — | — | — |
| 2022-11-17 | $21.91 | $22.61 | $21.68 | $22.57 | 30,800 | — | — | — | — | — |
| 2022-11-16 | $22.75 | $22.75 | $21.89 | $22.25 | 50,700 | — | — | — | — | — |
| 2022-11-15 | $23.12 | $23.38 | $22.55 | $22.73 | 57,900 | — | — | — | — | — |
| 2022-11-14 | $23.22 | $23.80 | $22.79 | $22.83 | 67,300 | — | — | — | — | — |
| 2022-11-11 | $23.24 | $23.73 | $23.04 | $23.31 | 51,400 | — | — | — | — | — |
| 2022-11-10 | $22.47 | $23.33 | $22.22 | $23.24 | 70,600 | — | — | — | — | — |
| 2022-11-09 | $21.64 | $22.12 | $21.36 | $21.72 | 45,700 | — | — | — | — | — |
| 2022-11-08 | $21.64 | $22.82 | $20.42 | $21.74 | 57,200 | — | — | — | — | — |
| 2022-11-07 | $21.03 | $21.82 | $20.98 | $21.61 | 55,100 | — | — | — | — | — |
| 2022-11-04 | $21.11 | $21.30 | $20.65 | $20.99 | 29,700 | — | — | — | — | — |
| 2022-11-03 | $20.30 | $21.06 | $20.30 | $20.77 | 30,000 | — | — | — | — | — |
| 2022-11-02 | $20.52 | $21.48 | $20.37 | $20.65 | 46,200 | — | — | — | — | — |
| 2022-11-01 | $20.98 | $21.19 | $20.13 | $20.68 | 58,400 | — | — | — | — | — |
| 2022-10-31 | $20.39 | $21.00 | $20.22 | $20.67 | 154,100 | — | — | — | — | — |
| 2022-10-28 | $20.04 | $20.80 | $20.00 | $20.38 | 49,500 | — | — | — | — | — |
| 2022-10-27 | $20.16 | $20.35 | $19.76 | $19.86 | 43,600 | — | — | — | — | — |
| 2022-10-26 | $19.72 | $20.24 | $19.53 | $19.95 | 33,900 | — | — | — | — | — |
| 2022-10-25 | $19.34 | $20.00 | $19.27 | $19.69 | 29,900 | — | — | — | — | — |
| 2022-10-24 | $18.99 | $19.46 | $18.90 | $19.31 | 30,300 | — | — | — | — | — |
| 2022-10-21 | $18.63 | $19.20 | $18.11 | $18.88 | 50,700 | — | — | — | — | — |
| 2022-10-20 | $18.62 | $18.92 | $18.41 | $18.51 | 55,100 | — | — | — | — | — |
| 2022-10-19 | $18.41 | $18.61 | $18.30 | $18.58 | 31,800 | — | — | — | — | — |
| 2022-10-18 | $18.71 | $18.94 | $18.50 | $18.67 | 49,500 | — | — | — | — | — |
| 2022-10-17 | $18.12 | $18.37 | $18.11 | $18.34 | 40,000 | — | — | — | — | — |
| 2022-10-14 | $18.44 | $18.44 | $17.80 | $17.84 | 34,200 | — | — | — | — | — |
| 2022-10-13 | $17.50 | $18.29 | $17.41 | $18.26 | 53,700 | — | — | — | — | — |
| 2022-10-12 | $17.40 | $17.87 | $17.10 | $17.76 | 62,100 | — | — | — | — | — |
| 2022-10-11 | $17.50 | $17.66 | $17.13 | $17.30 | 43,700 | — | — | — | — | — |
| 2022-10-10 | $17.58 | $17.78 | $17.50 | $17.53 | 26,400 | — | — | — | — | — |
| 2022-10-07 | $18.06 | $18.55 | $17.48 | $17.55 | 39,800 | — | — | — | — | — |
| 2022-10-06 | $18.53 | $19.05 | $18.21 | $18.29 | 43,000 | — | — | — | — | — |
| 2022-10-05 | $18.05 | $18.82 | $18.05 | $18.72 | 61,800 | — | — | — | — | — |
| 2022-10-04 | $17.95 | $18.48 | $17.95 | $18.19 | 81,800 | — | — | — | — | — |
| 2022-10-03 | $17.47 | $17.78 | $17.40 | $17.77 | 56,900 | — | — | — | — | — |
| 2022-09-30 | $17.45 | $18.00 | $17.12 | $17.15 | 81,200 | — | — | — | — | — |
| 2022-09-29 | $17.77 | $17.77 | $17.16 | $17.52 | 40,300 | — | — | — | — | — |
| 2022-09-28 | $17.39 | $18.04 | $17.27 | $17.82 | 65,900 | — | — | — | — | — |
| 2022-09-27 | $17.47 | $17.57 | $17.14 | $17.30 | 42,500 | — | — | — | — | — |
| 2022-09-26 | $17.54 | $17.81 | $17.17 | $17.39 | 60,800 | — | — | — | — | — |
| 2022-09-23 | $17.98 | $17.98 | $17.16 | $17.50 | 56,300 | — | — | — | — | — |
| 2022-09-22 | $18.39 | $18.85 | $17.85 | $18.19 | 47,700 | — | — | — | — | — |
| 2022-09-21 | $19.17 | $19.31 | $18.51 | $18.61 | 51,000 | — | — | — | — | — |
| 2022-09-20 | $19.23 | $19.34 | $18.68 | $19.03 | 53,200 | — | — | — | — | — |
| 2022-09-19 | $19.18 | $19.61 | $18.81 | $19.36 | 53,900 | — | — | — | — | — |
| 2022-09-16 | $19.41 | $20.07 | $18.77 | $19.18 | 181,500 | — | — | — | — | — |
| 2022-09-15 | $19.43 | $20.16 | $19.24 | $19.41 | 53,100 | — | — | — | — | — |
| 2022-09-14 | $19.67 | $19.95 | $19.46 | $19.65 | 30,100 | — | — | — | — | — |
| 2022-09-13 | $19.98 | $20.34 | $19.61 | $19.74 | 44,300 | — | — | — | — | — |
| 2022-09-12 | $20.72 | $21.12 | $20.42 | $20.55 | 29,600 | — | — | — | — | — |
| 2022-09-09 | $20.10 | $20.84 | $19.89 | $20.78 | 47,100 | — | — | — | — | — |
| 2022-09-08 | $20.00 | $20.09 | $19.64 | $20.00 | 23,500 | — | — | — | — | — |
| 2022-09-07 | $20.05 | $20.68 | $20.01 | $20.21 | 47,500 | — | — | — | — | — |
| 2022-09-06 | $20.15 | $20.58 | $20.01 | $20.19 | 31,300 | — | — | — | — | — |
| 2022-09-02 | $20.35 | $21.05 | $20.03 | $20.19 | 31,700 | — | — | — | — | — |
| 2022-09-01 | $21.34 | $21.53 | $20.19 | $20.31 | 38,100 | — | — | — | — | — |
| 2022-08-31 | $21.72 | $21.72 | $21.13 | $21.54 | 98,900 | — | — | — | — | — |
| 2022-08-30 | $21.87 | $21.87 | $21.32 | $21.54 | 28,500 | — | — | — | — | — |
| 2022-08-29 | $21.76 | $21.98 | $21.36 | $21.70 | 37,700 | — | — | — | — | — |
| 2022-08-26 | $22.73 | $22.74 | $21.94 | $21.95 | 30,800 | — | — | — | — | — |
| 2022-08-25 | $21.81 | $23.02 | $21.81 | $22.80 | 36,800 | — | — | — | — | — |
| 2022-08-24 | $22.78 | $23.01 | $22.09 | $22.52 | 40,800 | — | — | — | — | — |
| 2022-08-23 | $22.81 | $23.18 | $22.51 | $22.74 | 39,200 | — | — | — | — | — |
| 2022-08-22 | $22.99 | $23.31 | $22.79 | $22.93 | 49,100 | — | — | — | — | — |
| 2022-08-19 | $23.43 | $23.79 | $23.03 | $23.34 | 88,200 | — | — | — | — | — |
| 2022-08-18 | $23.11 | $23.87 | $23.11 | $23.60 | 36,100 | — | — | — | — | — |
| 2022-08-17 | $23.06 | $23.39 | $22.70 | $23.16 | 33,500 | — | — | — | — | — |
| 2022-08-16 | $22.89 | $23.47 | $20.95 | $23.09 | 56,800 | — | — | — | — | — |
| 2022-08-15 | $22.85 | $22.92 | $22.56 | $22.85 | 40,000 | — | — | — | — | — |
| 2022-08-12 | $22.18 | $22.90 | $22.01 | $22.89 | 72,800 | — | — | — | — | — |
| 2022-08-11 | $21.71 | $22.23 | $21.56 | $21.94 | 36,900 | — | — | — | — | — |
| 2022-08-10 | $21.23 | $21.77 | $20.85 | $21.62 | 64,000 | — | — | — | — | — |
| 2022-08-09 | $20.59 | $21.20 | $20.43 | $21.00 | 64,700 | — | — | — | — | — |
| 2022-08-08 | $20.77 | $21.00 | $20.12 | $20.56 | 46,400 | — | — | — | — | — |
| 2022-08-05 | $21.82 | $22.26 | $20.59 | $20.70 | 50,500 | — | — | — | — | — |
| 2022-08-04 | $21.75 | $21.85 | $21.51 | $21.68 | 29,700 | — | — | — | — | — |
| 2022-08-03 | $21.46 | $22.13 | $21.36 | $21.78 | 31,300 | — | — | — | — | — |
| 2022-08-02 | $21.53 | $21.73 | $21.11 | $21.49 | 63,900 | — | — | — | — | — |
| 2022-08-01 | $22.13 | $22.13 | $21.34 | $21.51 | 47,200 | — | — | — | — | — |
| 2022-07-29 | $21.96 | $22.48 | $21.96 | $22.00 | 40,500 | — | — | — | — | — |
| 2022-07-28 | $21.25 | $22.09 | $21.22 | $21.82 | 71,300 | — | — | — | — | — |
| 2022-07-27 | $20.64 | $21.22 | $20.37 | $21.06 | 43,000 | — | — | — | — | — |
| 2022-07-26 | $20.34 | $21.00 | $19.42 | $20.42 | 27,900 | — | — | — | — | — |
| 2022-07-25 | $20.13 | $20.72 | $20.09 | $20.24 | 40,300 | — | — | — | — | — |
| 2022-07-22 | $20.50 | $20.50 | $19.78 | $19.96 | 36,900 | — | — | — | — | — |
| 2022-07-21 | $20.02 | $20.35 | $19.78 | $20.35 | 24,400 | — | — | — | — | — |
| 2022-07-20 | $19.86 | $20.08 | $19.77 | $19.98 | 51,800 | — | — | — | — | — |
| 2022-07-19 | $19.35 | $20.15 | $18.67 | $19.95 | 57,400 | — | — | — | — | — |
| 2022-07-18 | $19.42 | $19.57 | $18.99 | $19.07 | 36,600 | — | — | — | — | — |
| 2022-07-15 | $18.90 | $19.28 | $18.53 | $19.17 | 77,100 | — | — | — | — | — |
| 2022-07-14 | $18.69 | $18.71 | $18.22 | $18.58 | 35,700 | — | — | — | — | — |
| 2022-07-13 | $18.79 | $18.98 | $18.34 | $18.91 | 33,600 | — | — | — | — | — |
| 2022-07-12 | $19.05 | $19.40 | $18.83 | $18.89 | 43,200 | — | — | — | — | — |
| 2022-07-11 | $19.01 | $19.32 | $18.73 | $18.92 | 35,900 | — | — | — | — | — |
| 2022-07-08 | $18.86 | $19.46 | $18.27 | $19.17 | 61,400 | — | — | — | — | — |
| 2022-07-07 | $18.32 | $19.29 | $18.16 | $19.01 | 62,700 | — | — | — | — | — |
| 2022-07-06 | $20.22 | $20.22 | $18.14 | $18.35 | 103,200 | — | — | — | — | — |
| 2022-07-05 | $19.49 | $20.28 | $19.19 | $20.26 | 98,300 | — | — | — | — | — |
| 2022-07-01 | $19.99 | $20.09 | $19.47 | $19.81 | 41,300 | — | — | — | — | — |
| 2022-06-30 | $19.76 | $20.18 | $19.73 | $20.10 | 67,600 | — | — | — | — | — |
| 2022-06-29 | $21.18 | $21.32 | $19.99 | $20.00 | 84,700 | — | — | — | — | — |
| 2022-06-28 | $21.74 | $22.12 | $21.18 | $21.18 | 90,400 | — | — | — | — | — |
| 2022-06-27 | $21.41 | $22.11 | $21.29 | $21.74 | 94,100 | — | — | — | — | — |
| 2022-06-24 | $20.90 | $21.27 | $20.90 | $21.25 | 182,300 | — | — | — | — | — |
| 2022-06-23 | $21.00 | $21.21 | $20.52 | $20.88 | 106,200 | — | — | — | — | — |
| 2022-06-22 | $20.77 | $21.19 | $20.02 | $20.99 | 81,400 | — | — | — | — | — |
| 2022-06-21 | $20.54 | $21.41 | $20.50 | $21.00 | 96,600 | — | — | — | — | — |
| 2022-06-17 | $20.30 | $20.90 | $20.30 | $20.51 | 275,100 | — | — | — | — | — |
| 2022-06-16 | $20.24 | $20.40 | $19.85 | $20.08 | 152,900 | — | — | — | — | — |
| 2022-06-15 | $20.38 | $20.80 | $20.22 | $20.54 | 53,300 | — | — | — | — | — |
| 2022-06-14 | $20.00 | $20.21 | $19.18 | $20.14 | 71,700 | — | — | — | — | — |
| 2022-06-13 | $19.55 | $20.10 | $19.55 | $20.01 | 94,900 | — | — | — | — | — |
| 2022-06-10 | $19.73 | $20.19 | $19.73 | $20.00 | 47,800 | — | — | — | — | — |
| 2022-06-09 | $20.00 | $20.20 | $19.91 | $20.04 | 39,500 | — | — | — | — | — |
| 2022-06-08 | $20.39 | $21.28 | $19.94 | $20.00 | 62,100 | — | — | — | — | — |
| 2022-06-07 | $20.50 | $21.32 | $20.50 | $20.56 | 64,900 | — | — | — | — | — |
| 2022-06-06 | $19.94 | $20.80 | $19.91 | $20.48 | 89,500 | — | — | — | — | — |
| 2022-06-03 | $19.51 | $20.01 | $19.50 | $19.94 | 73,700 | — | — | — | — | — |
| 2022-06-02 | $19.31 | $19.92 | $19.31 | $19.72 | 84,800 | — | — | — | — | — |
| 2022-06-01 | $19.01 | $19.62 | $18.88 | $19.40 | 57,100 | — | — | — | — | — |
| 2022-05-31 | $18.67 | $19.19 | $18.25 | $19.01 | 320,200 | — | — | — | — | — |
| 2022-05-27 | $18.31 | $18.78 | $18.16 | $18.70 | 54,100 | — | — | — | — | — |
| 2022-05-26 | $18.03 | $18.44 | $17.64 | $18.16 | 58,700 | — | — | — | — | — |
| 2022-05-25 | $17.82 | $18.16 | $17.76 | $18.08 | 62,200 | — | — | — | — | — |
| 2022-05-24 | $17.90 | $17.99 | $17.31 | $17.81 | 59,200 | — | — | — | — | — |
| 2022-05-23 | $17.52 | $17.90 | $17.45 | $17.90 | 52,800 | — | — | — | — | — |
| 2022-05-20 | $17.81 | $17.86 | $17.13 | $17.54 | 85,900 | — | — | — | — | — |
| 2022-05-19 | $17.99 | $18.34 | $17.63 | $17.69 | 86,800 | — | — | — | — | — |
| 2022-05-18 | $17.95 | $18.28 | $17.91 | $18.16 | 88,900 | — | — | — | — | — |
| 2022-05-17 | $17.38 | $18.17 | $16.90 | $18.05 | 74,300 | — | — | — | — | — |
| 2022-05-16 | $17.36 | $17.38 | $16.72 | $17.11 | 71,000 | — | — | — | — | — |
| 2022-05-13 | $16.95 | $17.59 | $16.95 | $17.50 | 68,800 | — | — | — | — | — |
| 2022-05-12 | $17.58 | $17.58 | $16.66 | $16.93 | 96,500 | — | — | — | — | — |
| 2022-05-11 | $17.82 | $17.91 | $17.39 | $17.72 | 70,200 | — | — | — | — | — |
| 2022-05-10 | $17.50 | $17.82 | $17.12 | $17.66 | 70,200 | — | — | — | — | — |
| 2022-05-09 | $18.32 | $18.34 | $17.29 | $17.53 | 47,800 | — | — | — | — | — |
| 2022-05-06 | $18.09 | $18.63 | $17.57 | $18.54 | 90,700 | — | — | — | — | — |
| 2022-05-05 | $18.12 | $18.12 | $17.20 | $17.62 | 65,500 | — | — | — | — | — |
| 2022-05-04 | $18.22 | $18.32 | $17.84 | $18.31 | 67,600 | — | — | — | — | — |
| 2022-05-03 | $18.20 | $18.55 | $18.00 | $18.08 | 42,200 | — | — | — | — | — |
| 2022-05-02 | $18.17 | $18.24 | $17.73 | $18.18 | 57,500 | — | — | — | — | — |
| 2022-04-29 | $17.84 | $18.19 | $17.70 | $17.84 | 77,600 | — | — | — | — | — |
| 2022-04-28 | $17.88 | $17.99 | $17.52 | $17.98 | 48,500 | — | — | — | — | — |
| 2022-04-27 | $17.58 | $18.00 | $17.56 | $17.74 | 57,400 | — | — | — | — | — |
| 2022-04-26 | $17.98 | $18.08 | $17.49 | $17.50 | 51,700 | — | — | — | — | — |
| 2022-04-25 | $17.96 | $18.13 | $17.55 | $18.07 | 78,800 | — | — | — | — | — |
| 2022-04-22 | $18.23 | $18.23 | $17.92 | $18.08 | 50,200 | — | — | — | — | — |
| 2022-04-21 | $18.56 | $18.61 | $18.20 | $18.29 | 35,300 | — | — | — | — | — |
| 2022-04-20 | $18.50 | $18.76 | $18.32 | $18.45 | 58,000 | — | — | — | — | — |
| 2022-04-19 | $18.05 | $18.24 | $17.96 | $18.00 | 60,500 | — | — | — | — | — |
| 2022-04-18 | $17.24 | $18.17 | $17.24 | $17.98 | 145,500 | — | — | — | — | — |
| 2022-04-14 | $17.32 | $17.59 | $17.17 | $17.29 | 106,600 | — | — | — | — | — |
| 2022-04-13 | $17.44 | $17.63 | $17.03 | $17.28 | 88,200 | — | — | — | — | — |
| 2022-04-12 | $17.57 | $17.73 | $17.15 | $17.26 | 92,200 | — | — | — | — | — |
| 2022-04-11 | $17.70 | $18.11 | $17.34 | $17.37 | 62,500 | — | — | — | — | — |
| 2022-04-08 | $17.98 | $18.15 | $17.72 | $17.74 | 57,800 | — | — | — | — | — |
| 2022-04-07 | $18.54 | $18.59 | $17.97 | $18.02 | 47,100 | — | — | — | — | — |
| 2022-04-06 | $18.92 | $18.94 | $18.52 | $18.57 | 69,100 | — | — | — | — | — |
| 2022-04-05 | $19.74 | $19.83 | $19.05 | $19.08 | 60,500 | — | — | — | — | — |
| 2022-04-04 | $20.29 | $20.30 | $19.67 | $19.75 | 50,900 | — | — | — | — | — |
| 2022-04-01 | $20.07 | $20.73 | $19.74 | $20.27 | 71,100 | — | — | — | — | — |
| 2022-03-31 | $20.21 | $20.30 | $19.89 | $19.99 | 80,700 | — | — | — | — | — |
| 2022-03-30 | $20.50 | $20.78 | $20.23 | $20.30 | 133,700 | — | — | — | — | — |
| 2022-03-29 | $20.06 | $20.66 | $20.06 | $20.57 | 74,700 | — | — | — | — | — |
| 2022-03-28 | $19.80 | $20.07 | $19.61 | $20.04 | 71,900 | — | — | — | — | — |
| 2022-03-25 | $19.68 | $20.15 | $19.62 | $19.94 | 71,000 | — | — | — | — | — |
| 2022-03-24 | $19.58 | $19.89 | $19.34 | $19.75 | 46,600 | — | — | — | — | — |
| 2022-03-23 | $19.83 | $19.99 | $19.45 | $19.47 | 88,900 | — | — | — | — | — |
| 2022-03-22 | $19.53 | $20.10 | $19.53 | $20.01 | 74,200 | — | — | — | — | — |
| 2022-03-21 | $19.00 | $19.50 | $18.96 | $19.44 | 89,500 | — | — | — | — | — |
| 2022-03-18 | $19.04 | $19.07 | $18.71 | $19.01 | 200,700 | — | — | — | — | — |
| 2022-03-17 | $18.84 | $19.23 | $18.81 | $19.17 | 84,600 | — | — | — | — | — |
| 2022-03-16 | $18.36 | $18.98 | $18.31 | $18.91 | 78,000 | — | — | — | — | — |
| 2022-03-15 | $18.34 | $18.50 | $18.30 | $18.35 | 58,700 | — | — | — | — | — |
| 2022-03-14 | $18.41 | $18.51 | $18.25 | $18.42 | 125,900 | — | — | — | — | — |
| 2022-03-11 | $18.27 | $18.44 | $18.15 | $18.34 | 93,600 | — | — | — | — | — |
| 2022-03-10 | $18.40 | $18.48 | $18.04 | $18.28 | 65,100 | — | — | — | — | — |
| 2022-03-09 | $18.91 | $18.95 | $18.57 | $18.60 | 78,600 | — | — | — | — | — |
| 2022-03-08 | $18.62 | $19.17 | $18.45 | $18.71 | 116,800 | — | — | — | — | — |
| 2022-03-07 | $18.33 | $18.80 | $18.23 | $18.62 | 108,800 | — | — | — | — | — |
| 2022-03-04 | $17.83 | $18.28 | $17.69 | $18.26 | 72,000 | — | — | — | — | — |
| 2022-03-03 | $17.52 | $18.13 | $17.38 | $18.01 | 109,900 | — | — | — | — | — |
| 2022-03-02 | $17.20 | $17.57 | $17.20 | $17.51 | 49,300 | — | — | — | — | — |
| 2022-03-01 | $17.21 | $17.39 | $16.80 | $17.08 | 114,500 | — | — | — | — | — |
| 2022-02-28 | $17.22 | $17.58 | $17.01 | $17.24 | 161,300 | — | — | — | — | — |
| 2022-02-25 | $17.47 | $17.60 | $17.21 | $17.43 | 75,800 | — | — | — | — | — |
| 2022-02-24 | $16.99 | $17.48 | $16.88 | $17.42 | 89,100 | — | — | — | — | — |
| 2022-02-23 | $17.77 | $17.82 | $17.29 | $17.35 | 116,000 | — | — | — | — | — |
| 2022-02-22 | $17.86 | $18.15 | $17.68 | $17.76 | 92,800 | — | — | — | — | — |
| 2022-02-18 | $17.87 | $18.06 | $17.65 | $17.92 | 73,300 | — | — | — | — | — |
| 2022-02-17 | $17.63 | $18.02 | $17.59 | $17.97 | 67,100 | — | — | — | — | — |
| 2022-02-16 | $17.86 | $17.93 | $17.54 | $17.78 | 94,500 | — | — | — | — | — |
| 2022-02-15 | $17.72 | $17.96 | $17.69 | $17.92 | 155,800 | — | — | — | — | — |
| 2022-02-14 | $17.72 | $17.99 | $17.55 | $17.66 | 82,300 | — | — | — | — | — |
| 2022-02-11 | $17.77 | $17.98 | $17.51 | $17.74 | 145,100 | — | — | — | — | — |
| 2022-02-10 | $17.75 | $18.19 | $17.73 | $17.77 | 128,900 | — | — | — | — | — |
| 2022-02-09 | $18.29 | $18.39 | $17.90 | $17.99 | 148,800 | — | — | — | — | — |
| 2022-02-08 | $18.00 | $18.58 | $17.01 | $18.25 | 157,700 | — | — | — | — | — |
| 2022-02-07 | $19.30 | $19.63 | $19.17 | $19.31 | 76,400 | — | — | — | — | — |
| 2022-02-04 | $19.29 | $19.47 | $18.96 | $19.26 | 48,200 | — | — | — | — | — |
| 2022-02-03 | $19.13 | $19.38 | $19.00 | $19.28 | 62,200 | — | — | — | — | — |
| 2022-02-02 | $19.47 | $19.71 | $19.17 | $19.26 | 70,100 | — | — | — | — | — |
| 2022-02-01 | $19.69 | $19.80 | $19.13 | $19.51 | 79,800 | — | — | — | — | — |
| 2022-01-31 | $18.99 | $19.83 | $18.71 | $19.79 | 88,400 | — | — | — | — | — |
| 2022-01-28 | $18.61 | $19.05 | $18.23 | $19.03 | 63,400 | — | — | — | — | — |
| 2022-01-27 | $19.34 | $19.61 | $18.50 | $18.74 | 63,600 | — | — | — | — | — |
| 2022-01-26 | $19.31 | $19.94 | $18.87 | $19.08 | 71,800 | — | — | — | — | — |
| 2022-01-25 | $19.85 | $20.09 | $18.92 | $19.22 | 101,000 | — | — | — | — | — |
| 2022-01-24 | $19.53 | $20.13 | $19.13 | $20.11 | 85,300 | — | — | — | — | — |
| 2022-01-21 | $19.76 | $20.57 | $19.65 | $19.76 | 78,000 | — | — | — | — | — |
| 2022-01-20 | $20.66 | $21.12 | $19.91 | $19.98 | 59,800 | — | — | — | — | — |
| 2022-01-19 | $21.66 | $21.66 | $20.61 | $20.71 | 68,400 | — | — | — | — | — |
| 2022-01-18 | $21.76 | $22.14 | $21.40 | $21.58 | 73,500 | — | — | — | — | — |
| 2022-01-14 | $21.79 | $22.11 | $21.77 | $21.99 | 65,800 | — | — | — | — | — |
| 2022-01-13 | $21.69 | $22.38 | $21.61 | $21.97 | 73,700 | — | — | — | — | — |
| 2022-01-12 | $22.50 | $22.77 | $21.67 | $21.68 | 100,600 | — | — | — | — | — |
| 2022-01-11 | $22.08 | $22.60 | $21.76 | $22.47 | 58,000 | — | — | — | — | — |
| 2022-01-10 | $22.10 | $22.44 | $21.71 | $22.23 | 93,300 | — | — | — | — | — |
| 2022-01-07 | $22.28 | $22.53 | $22.09 | $22.16 | 50,900 | — | — | — | — | — |
| 2022-01-06 | $22.53 | $22.68 | $22.25 | $22.36 | 57,300 | — | — | — | — | — |
| 2022-01-05 | $22.74 | $23.18 | $22.30 | $22.38 | 77,900 | — | — | — | — | — |
| 2022-01-04 | $22.33 | $22.70 | $22.06 | $22.63 | 41,500 | — | — | — | — | — |
| 2022-01-03 | $21.76 | $22.57 | $21.55 | $22.17 | 144,100 | — | — | — | — | — |
| 2021-12-31 | $21.73 | $21.87 | $21.48 | $21.76 | 59,600 | — | — | — | — | — |
| 2021-12-30 | $21.90 | $22.40 | $21.80 | $21.81 | 65,900 | — | — | — | — | — |
| 2021-12-29 | $21.71 | $22.09 | $21.49 | $21.96 | 86,200 | — | — | — | — | — |
| 2021-12-28 | $21.90 | $21.90 | $21.44 | $21.63 | 94,200 | — | — | — | — | — |
| 2021-12-27 | $21.28 | $21.98 | $21.27 | $21.80 | 96,000 | — | — | — | — | — |
| 2021-12-23 | $21.41 | $21.60 | $21.22 | $21.24 | 55,200 | — | — | — | — | — |
| 2021-12-22 | $20.96 | $21.31 | $20.65 | $21.27 | 104,900 | — | — | — | — | — |
| 2021-12-21 | $20.62 | $21.05 | $20.62 | $20.88 | 65,000 | — | — | — | — | — |
| 2021-12-20 | $20.37 | $20.55 | $20.05 | $20.50 | 93,300 | — | — | — | — | — |
| 2021-12-17 | $21.29 | $21.42 | $20.70 | $20.72 | 142,300 | — | — | — | — | — |
| 2021-12-16 | $21.69 | $21.90 | $21.37 | $21.42 | 85,000 | — | — | — | — | — |
| 2021-12-15 | $21.52 | $21.57 | $20.68 | $21.49 | 93,100 | — | — | — | — | — |
| 2021-12-14 | $21.52 | $21.91 | $21.39 | $21.46 | 118,000 | — | — | — | — | — |
| 2021-12-13 | $21.15 | $21.79 | $21.09 | $21.55 | 115,300 | — | — | — | — | — |
| 2021-12-10 | $21.66 | $21.83 | $20.35 | $21.20 | 118,500 | — | — | — | — | — |
| 2021-12-09 | $21.01 | $21.41 | $20.81 | $21.09 | 137,300 | — | — | — | — | — |
| 2021-12-08 | $21.20 | $21.89 | $20.84 | $21.29 | 160,700 | — | — | — | — | — |
| 2021-12-07 | $21.00 | $21.35 | $20.53 | $21.02 | 213,200 | — | — | — | — | — |
| 2021-12-06 | $20.42 | $20.99 | $20.18 | $20.82 | 120,200 | — | — | — | — | — |
| 2021-12-03 | $21.00 | $21.38 | $20.26 | $20.48 | 92,600 | — | — | — | — | — |
| 2021-12-02 | $21.16 | $21.46 | $20.66 | $21.12 | 117,800 | — | — | — | — | — |
| 2021-12-01 | $21.91 | $22.04 | $20.87 | $20.96 | 150,400 | — | — | — | — | — |
| 2021-11-30 | $21.55 | $21.93 | $20.73 | $21.22 | 153,700 | — | — | — | — | — |
| 2021-11-29 | $22.89 | $22.89 | $21.84 | $21.95 | 123,000 | — | — | — | — | — |
| 2021-11-26 | $23.18 | $23.53 | $21.88 | $22.56 | 82,300 | — | — | — | — | — |
| 2021-11-24 | $23.49 | $24.02 | $23.46 | $23.96 | 93,800 | — | — | — | — | — |
| 2021-11-23 | $24.03 | $24.24 | $23.62 | $23.76 | 127,200 | — | — | — | — | — |
| 2021-11-22 | $23.86 | $24.84 | $23.80 | $23.89 | 178,000 | — | — | — | — | — |
| 2021-11-19 | $23.83 | $24.25 | $23.44 | $23.75 | 117,600 | — | — | — | — | — |
| 2021-11-18 | $24.86 | $24.87 | $23.88 | $24.09 | 150,600 | — | — | — | — | — |
| 2021-11-17 | $25.14 | $25.50 | $24.76 | $24.87 | 90,900 | — | — | — | — | — |
| 2021-11-16 | $25.53 | $25.83 | $25.16 | $25.27 | 126,700 | — | — | — | — | — |
| 2021-11-15 | $26.38 | $26.38 | $25.02 | $25.71 | 263,900 | — | — | — | — | — |
| 2021-11-12 | $26.32 | $26.68 | $26.02 | $26.38 | 143,000 | — | — | — | — | — |
| 2021-11-11 | $26.50 | $26.79 | $26.18 | $26.22 | 82,500 | — | — | — | — | — |
| 2021-11-10 | $27.30 | $27.51 | $26.76 | $26.79 | 86,700 | — | — | — | — | — |
| 2021-11-09 | $28.04 | $28.40 | $27.45 | $27.55 | 102,500 | — | — | — | — | — |
| 2021-11-08 | $29.25 | $29.53 | $28.15 | $28.27 | 135,700 | — | — | — | — | — |
| 2021-11-05 | $29.06 | $30.24 | $29.02 | $29.11 | 177,300 | — | — | — | — | — |
| 2021-11-04 | $28.00 | $29.95 | $27.00 | $28.60 | 284,200 | — | — | — | — | — |
| 2021-11-03 | $29.61 | $30.61 | $29.04 | $30.60 | 136,800 | — | — | — | — | — |
| 2021-11-02 | $29.41 | $29.73 | $29.27 | $29.50 | 89,500 | — | — | — | — | — |
| 2021-11-01 | $29.03 | $29.86 | $28.78 | $29.46 | 132,400 | — | — | — | — | — |
| 2021-10-29 | $28.65 | $28.88 | $28.10 | $28.75 | 111,700 | — | — | — | — | — |
| 2021-10-28 | $28.75 | $29.73 | $27.81 | $28.62 | 85,800 | — | — | — | — | — |
| 2021-10-27 | $29.13 | $29.55 | $28.49 | $28.54 | 72,300 | — | — | — | — | — |
| 2021-10-26 | $29.62 | $29.62 | $29.10 | $29.33 | 86,500 | — | — | — | — | — |
| 2021-10-25 | $29.13 | $29.80 | $28.93 | $29.51 | 84,100 | — | — | — | — | — |
| 2021-10-22 | $29.44 | $29.76 | $29.00 | $29.12 | 137,600 | — | — | — | — | — |
| 2021-10-21 | $28.75 | $29.40 | $28.69 | $29.34 | 81,900 | — | — | — | — | — |
| 2021-10-20 | $28.55 | $28.95 | $28.39 | $28.76 | 94,000 | — | — | — | — | — |
| 2021-10-19 | $28.35 | $28.75 | $28.10 | $28.59 | 101,600 | — | — | — | — | — |
| 2021-10-18 | $28.75 | $28.75 | $27.91 | $28.29 | 90,200 | — | — | — | — | — |
| 2021-10-15 | $28.92 | $29.16 | $28.63 | $28.75 | 112,700 | — | — | — | — | — |
| 2021-10-14 | $28.49 | $28.74 | $27.99 | $28.51 | 51,800 | — | — | — | — | — |
| 2021-10-13 | $28.30 | $28.30 | $27.69 | $28.08 | 74,000 | — | — | — | — | — |
| 2021-10-12 | $28.10 | $28.26 | $27.94 | $28.14 | 55,400 | — | — | — | — | — |
| 2021-10-11 | $27.90 | $28.18 | $27.81 | $28.01 | 50,800 | — | — | — | — | — |
| 2021-10-08 | $27.50 | $27.97 | $27.40 | $27.93 | 55,800 | — | — | — | — | — |
| 2021-10-07 | $27.38 | $27.90 | $27.15 | $27.46 | 107,200 | — | — | — | — | — |
| 2021-10-06 | $26.87 | $27.15 | $26.45 | $26.92 | 54,500 | — | — | — | — | — |
| 2021-10-05 | $26.56 | $27.29 | $26.38 | $27.22 | 152,900 | — | — | — | — | — |
| 2021-10-04 | $26.34 | $26.94 | $26.09 | $26.59 | 60,800 | — | — | — | — | — |
| 2021-10-01 | $25.97 | $26.82 | $25.29 | $26.31 | 91,700 | — | — | — | — | — |
| 2021-09-30 | $26.14 | $26.32 | $25.67 | $25.77 | 62,400 | — | — | — | — | — |
| 2021-09-29 | $26.30 | $26.54 | $25.79 | $25.99 | 36,900 | — | — | — | — | — |
| 2021-09-28 | $26.97 | $27.00 | $25.84 | $26.11 | 71,600 | — | — | — | — | — |
| 2021-09-27 | $26.29 | $27.29 | $26.14 | $26.97 | 71,100 | — | — | — | — | — |
| 2021-09-24 | $26.04 | $26.41 | $25.81 | $26.14 | 48,600 | — | — | — | — | — |
| 2021-09-23 | $25.74 | $26.52 | $25.34 | $26.16 | 71,500 | — | — | — | — | — |
| 2021-09-22 | $25.33 | $25.97 | $25.33 | $25.64 | 114,700 | — | — | — | — | — |
| 2021-09-21 | $25.48 | $25.48 | $25.01 | $25.20 | 56,200 | — | — | — | — | — |
| 2021-09-20 | $25.53 | $25.89 | $24.82 | $25.20 | 82,400 | — | — | — | — | — |
| 2021-09-17 | $25.83 | $26.27 | $25.64 | $26.19 | 249,000 | — | — | — | — | — |
| 2021-09-16 | $25.54 | $26.18 | $25.38 | $25.90 | 108,700 | — | — | — | — | — |
| 2021-09-15 | $25.12 | $25.66 | $24.74 | $25.60 | 96,700 | — | — | — | — | — |
| 2021-09-14 | $25.69 | $25.79 | $24.90 | $24.98 | 110,800 | — | — | — | — | — |
| 2021-09-13 | $25.43 | $25.67 | $24.82 | $25.57 | 96,400 | — | — | — | — | — |
| 2021-09-10 | $24.86 | $25.36 | $24.66 | $25.11 | 110,100 | — | — | — | — | — |
| 2021-09-09 | $24.42 | $25.30 | $24.11 | $24.74 | 82,400 | — | — | — | — | — |
| 2021-09-08 | $24.24 | $24.44 | $23.95 | $24.40 | 99,100 | — | — | — | — | — |
| 2021-09-07 | $24.50 | $24.54 | $24.06 | $24.44 | 66,000 | — | — | — | — | — |
| 2021-09-03 | $24.15 | $24.55 | $24.00 | $24.45 | 54,800 | — | — | — | — | — |
| 2021-09-02 | $24.11 | $24.41 | $24.03 | $24.18 | 35,800 | — | — | — | — | — |
| 2021-09-01 | $24.20 | $24.40 | $23.70 | $24.01 | 62,500 | — | — | — | — | — |
| 2021-08-31 | $23.79 | $24.25 | $23.56 | $24.17 | 111,000 | — | — | — | — | — |
| 2021-08-30 | $25.54 | $25.85 | $23.75 | $23.95 | 219,700 | — | — | — | — | — |
| 2021-08-27 | $23.53 | $26.00 | $23.16 | $25.54 | 188,400 | — | — | — | — | — |
| 2021-08-26 | $23.60 | $23.73 | $23.34 | $23.51 | 45,200 | — | — | — | — | — |
| 2021-08-25 | $23.30 | $23.58 | $23.18 | $23.50 | 43,900 | — | — | — | — | — |
| 2021-08-24 | $23.40 | $23.62 | $23.11 | $23.41 | 66,700 | — | — | — | — | — |
| 2021-08-23 | $23.18 | $23.47 | $22.41 | $23.19 | 53,100 | — | — | — | — | — |
| 2021-08-20 | $21.92 | $23.06 | $21.60 | $22.97 | 140,800 | — | — | — | — | — |
| 2021-08-19 | $22.03 | $22.40 | $21.72 | $22.08 | 43,400 | — | — | — | — | — |
| 2021-08-18 | $22.35 | $22.94 | $22.20 | $22.32 | 53,500 | — | — | — | — | — |
| 2021-08-17 | $22.34 | $22.94 | $22.09 | $22.30 | 37,800 | — | — | — | — | — |
| 2021-08-16 | $22.59 | $22.92 | $22.13 | $22.47 | 60,200 | — | — | — | — | — |
| 2021-08-13 | $23.20 | $23.63 | $22.52 | $22.76 | 53,800 | — | — | — | — | — |
| 2021-08-12 | $23.08 | $23.90 | $21.49 | $23.24 | 65,500 | — | — | — | — | — |
| 2021-08-11 | $22.54 | $23.18 | $22.10 | $23.15 | 67,700 | — | — | — | — | — |
| 2021-08-10 | $22.37 | $22.67 | $22.02 | $22.57 | 24,000 | — | — | — | — | — |
| 2021-08-09 | $21.81 | $22.97 | $21.56 | $22.24 | 65,200 | — | — | — | — | — |
| 2021-08-06 | $22.46 | $22.65 | $21.79 | $21.96 | 50,000 | — | — | — | — | — |
| 2021-08-05 | $20.36 | $22.28 | $20.26 | $22.28 | 109,800 | — | — | — | — | — |
| 2021-08-04 | $20.19 | $20.72 | $20.00 | $20.19 | 44,700 | — | — | — | — | — |
| 2021-08-03 | $20.59 | $20.72 | $20.22 | $20.47 | 23,100 | — | — | — | — | — |
| 2021-08-02 | $20.46 | $20.90 | $20.42 | $20.59 | 46,400 | — | — | — | — | — |
| 2021-07-30 | $20.32 | $20.72 | $20.25 | $20.39 | 51,100 | — | — | — | — | — |
| 2021-07-29 | $20.49 | $20.69 | $20.38 | $20.46 | 38,400 | — | — | — | — | — |
| 2021-07-28 | $19.78 | $20.35 | $19.55 | $20.23 | 47,900 | — | — | — | — | — |
| 2021-07-27 | $20.57 | $20.59 | $18.42 | $19.55 | 249,100 | — | — | — | — | — |
| 2021-07-26 | $20.93 | $21.29 | $20.64 | $20.70 | 49,100 | — | — | — | — | — |
| 2021-07-23 | $19.99 | $23.45 | $19.59 | $20.85 | 466,600 | — | — | — | — | — |
| 2021-07-22 | $20.26 | $20.26 | $19.60 | $19.85 | 38,600 | — | — | — | — | — |
| 2021-07-21 | $19.99 | $20.49 | $19.99 | $20.36 | 41,900 | — | — | — | — | — |
| 2021-07-20 | $19.48 | $20.13 | $19.48 | $19.84 | 89,400 | — | — | — | — | — |
| 2021-07-19 | $20.07 | $20.07 | $19.19 | $19.41 | 68,300 | — | — | — | — | — |
| 2021-07-16 | $20.63 | $20.75 | $19.84 | $19.98 | 46,700 | — | — | — | — | — |
| 2021-07-15 | $20.18 | $20.61 | $20.06 | $20.44 | 73,000 | — | — | — | — | — |
| 2021-07-14 | $20.90 | $20.90 | $20.30 | $20.30 | 33,700 | — | — | — | — | — |
| 2021-07-13 | $20.80 | $20.80 | $20.51 | $20.60 | 51,300 | — | — | — | — | — |
| 2021-07-12 | $20.78 | $20.93 | $20.48 | $20.86 | 41,600 | — | — | — | — | — |
| 2021-07-09 | $20.87 | $21.12 | $20.77 | $20.93 | 35,600 | — | — | — | — | — |
| 2021-07-08 | $20.50 | $20.90 | $20.25 | $20.58 | 38,300 | — | — | — | — | — |
| 2021-07-07 | $20.92 | $21.23 | $20.65 | $20.91 | 56,200 | — | — | — | — | — |
| 2021-07-06 | $21.57 | $21.69 | $20.83 | $21.05 | 74,700 | — | — | — | — | — |
| 2021-07-02 | $22.02 | $22.12 | $21.57 | $21.67 | 41,300 | — | — | — | — | — |
| 2021-07-01 | $21.88 | $22.13 | $21.74 | $22.00 | 61,000 | — | — | — | — | — |
| 2021-06-30 | $21.76 | $21.93 | $21.64 | $21.74 | 61,500 | — | — | — | — | — |
| 2021-06-29 | $21.76 | $21.99 | $21.59 | $21.81 | 57,100 | — | — | — | — | — |
| 2021-06-28 | $21.73 | $21.77 | $21.35 | $21.67 | 71,600 | — | — | — | — | — |
| 2021-06-25 | $22.43 | $22.43 | $21.67 | $21.73 | 276,300 | — | — | — | — | — |
| 2021-06-24 | $21.80 | $22.06 | $21.66 | $22.02 | 55,600 | — | — | — | — | — |
| 2021-06-23 | $21.69 | $22.03 | $21.68 | $21.76 | 81,700 | — | — | — | — | — |
| 2021-06-22 | $21.48 | $21.78 | $21.12 | $21.66 | 95,200 | — | — | — | — | — |
| 2021-06-21 | $20.85 | $21.61 | $20.56 | $21.33 | 108,600 | — | — | — | — | — |
| 2021-06-18 | $21.00 | $21.54 | $20.47 | $20.64 | 145,100 | — | — | — | — | — |
| 2021-06-17 | $21.85 | $21.94 | $21.00 | $21.25 | 76,200 | — | — | — | — | — |
| 2021-06-16 | $21.96 | $22.10 | $21.71 | $21.88 | 66,800 | — | — | — | — | — |
| 2021-06-15 | $22.11 | $22.11 | $21.81 | $21.98 | 39,200 | — | — | — | — | — |
| 2021-06-14 | $21.95 | $22.40 | $21.89 | $22.09 | 78,700 | — | — | — | — | — |
| 2021-06-11 | $21.85 | $22.11 | $21.77 | $21.87 | 53,500 | — | — | — | — | — |
| 2021-06-10 | $22.07 | $22.20 | $21.57 | $21.73 | 41,800 | — | — | — | — | — |
| 2021-06-09 | $22.17 | $22.32 | $21.95 | $22.00 | 51,300 | — | — | — | — | — |
| 2021-06-08 | $22.00 | $22.63 | $22.00 | $22.18 | 61,000 | — | — | — | — | — |
| 2021-06-07 | $21.45 | $22.28 | $21.45 | $22.09 | 88,500 | — | — | — | — | — |
| 2021-06-04 | $21.44 | $21.71 | $21.33 | $21.63 | 112,300 | — | — | — | — | — |
| 2021-06-03 | $21.71 | $21.85 | $21.46 | $21.47 | 56,600 | — | — | — | — | — |
| 2021-06-02 | $22.19 | $22.19 | $21.72 | $21.85 | 62,500 | — | — | — | — | — |
| 2021-06-01 | $22.43 | $22.50 | $20.44 | $22.09 | 228,700 | — | — | — | — | — |
| 2021-05-28 | $22.27 | $22.38 | $21.87 | $22.38 | 42,700 | — | — | — | — | — |
| 2021-05-27 | $22.17 | $22.40 | $22.07 | $22.18 | 108,800 | — | — | — | — | — |
| 2021-05-26 | $21.84 | $22.02 | $21.75 | $21.91 | 40,900 | — | — | — | — | — |
| 2021-05-25 | $22.24 | $22.43 | $21.75 | $21.78 | 56,100 | — | — | — | — | — |
| 2021-05-24 | $22.55 | $22.65 | $22.11 | $22.25 | 71,000 | — | — | — | — | — |
| 2021-05-21 | $22.50 | $22.60 | $22.38 | $22.47 | 43,500 | — | — | — | — | — |
| 2021-05-20 | $22.21 | $22.36 | $21.88 | $22.35 | 51,800 | — | — | — | — | — |
| 2021-05-19 | $21.91 | $22.36 | $21.52 | $22.15 | 58,400 | — | — | — | — | — |
| 2021-05-18 | $22.29 | $22.36 | $22.09 | $22.13 | 43,900 | — | — | — | — | — |
| 2021-05-17 | $22.60 | $22.60 | $21.96 | $22.23 | 48,900 | — | — | — | — | — |
| 2021-05-14 | $22.12 | $22.25 | $21.75 | $22.18 | 47,900 | — | — | — | — | — |
| 2021-05-13 | $21.77 | $22.43 | $21.75 | $21.87 | 70,300 | — | — | — | — | — |
| 2021-05-12 | $21.69 | $22.05 | $21.62 | $21.77 | 127,400 | — | — | — | — | — |
| 2021-05-11 | $21.97 | $22.16 | $21.41 | $21.74 | 84,900 | — | — | — | — | — |
| 2021-05-10 | $22.48 | $22.55 | $22.07 | $22.24 | 146,200 | — | — | — | — | — |
| 2021-05-07 | $21.31 | $22.51 | $21.31 | $22.44 | 101,700 | — | — | — | — | — |
| 2021-05-06 | $22.55 | $22.75 | $20.40 | $21.49 | 296,800 | — | — | — | — | — |
| 2021-05-05 | $22.92 | $23.23 | $22.51 | $22.99 | 86,800 | — | — | — | — | — |
| 2021-05-04 | $23.45 | $23.46 | $22.50 | $22.84 | 97,100 | — | — | — | — | — |
| 2021-05-03 | $23.38 | $23.57 | $23.10 | $23.47 | 102,600 | — | — | — | — | — |
| 2021-04-30 | $22.00 | $23.95 | $22.00 | $23.01 | 338,000 | — | — | — | — | — |
| 2021-04-29 | $22.29 | $22.50 | $22.18 | $22.31 | 52,800 | — | — | — | — | — |
| 2021-04-28 | $22.35 | $22.38 | $22.08 | $22.19 | 73,200 | — | — | — | — | — |
| 2021-04-27 | $22.45 | $22.52 | $22.25 | $22.31 | 69,800 | — | — | — | — | — |
| 2021-04-26 | $22.40 | $22.77 | $22.23 | $22.43 | 77,800 | — | — | — | — | — |
| 2021-04-23 | $22.36 | $22.76 | $22.30 | $22.38 | 63,400 | — | — | — | — | — |
| 2021-04-22 | $22.93 | $23.16 | $22.18 | $22.33 | 96,900 | — | — | — | — | — |
| 2021-04-21 | $22.20 | $23.19 | $22.08 | $22.89 | 105,300 | — | — | — | — | — |
| 2021-04-20 | $22.30 | $22.49 | $21.97 | $22.36 | 139,500 | — | — | — | — | — |
| 2021-04-19 | $22.91 | $23.07 | $21.96 | $22.50 | 133,500 | — | — | — | — | — |
| 2021-04-16 | $23.22 | $23.25 | $22.63 | $23.06 | 119,000 | — | — | — | — | — |
| 2021-04-15 | $24.30 | $24.30 | $22.92 | $23.17 | 110,800 | — | — | — | — | — |
| 2021-04-14 | $23.97 | $24.00 | $23.40 | $23.51 | 63,300 | — | — | — | — | — |
| 2021-04-13 | $23.78 | $23.90 | $23.19 | $23.65 | 126,900 | — | — | — | — | — |
| 2021-04-12 | $25.00 | $25.45 | $23.80 | $23.99 | 167,400 | — | — | — | — | — |
| 2021-04-09 | $25.22 | $25.48 | $24.77 | $25.10 | 67,200 | — | — | — | — | — |
| 2021-04-08 | $25.06 | $25.33 | $24.72 | $25.16 | 64,500 | — | — | — | — | — |
| 2021-04-07 | $26.00 | $26.00 | $25.00 | $25.13 | 134,600 | — | — | — | — | — |
| 2021-04-06 | $25.88 | $26.61 | $25.79 | $25.96 | 57,900 | — | — | — | — | — |
| 2021-04-05 | $26.10 | $26.25 | $25.64 | $26.06 | 103,900 | — | — | — | — | — |
| 2021-04-01 | $25.74 | $26.11 | $25.33 | $25.92 | 70,000 | — | — | — | — | — |
| 2021-03-31 | $25.20 | $26.13 | $24.98 | $25.80 | 162,200 | — | — | — | — | — |
| 2021-03-30 | $25.14 | $25.82 | $24.85 | $25.09 | 94,000 | — | — | — | — | — |
| 2021-03-29 | $25.82 | $26.40 | $25.18 | $25.21 | 90,000 | — | — | — | — | — |
| 2021-03-26 | $25.93 | $26.19 | $25.36 | $26.13 | 83,600 | — | — | — | — | — |
| 2021-03-25 | $24.45 | $25.54 | $24.22 | $25.31 | 80,900 | — | — | — | — | — |
| 2021-03-24 | $24.91 | $25.86 | $24.75 | $24.88 | 104,200 | — | — | — | — | — |
| 2021-03-23 | $26.20 | $26.51 | $24.58 | $24.89 | 194,000 | — | — | — | — | — |
| 2021-03-22 | $28.20 | $28.20 | $26.30 | $26.51 | 135,200 | — | — | — | — | — |
| 2021-03-19 | $27.84 | $27.95 | $26.87 | $27.09 | 392,400 | — | — | — | — | — |
| 2021-03-18 | $28.72 | $28.75 | $27.60 | $27.86 | 200,500 | — | — | — | — | — |
| 2021-03-17 | $28.51 | $29.09 | $28.14 | $28.45 | 295,400 | — | — | — | — | — |
| 2021-03-16 | $26.65 | $29.99 | $26.19 | $28.43 | 800,100 | — | — | — | — | — |
| 2021-03-15 | $27.32 | $27.32 | $26.01 | $26.87 | 127,600 | — | — | — | — | — |
| 2021-03-12 | $26.36 | $27.39 | $26.36 | $27.32 | 131,700 | — | — | — | — | — |
| 2021-03-11 | $26.07 | $26.71 | $25.84 | $26.47 | 107,200 | — | — | — | — | — |
| 2021-03-10 | $25.68 | $26.61 | $25.23 | $26.03 | 108,900 | — | — | — | — | — |
| 2021-03-09 | $26.60 | $26.77 | $25.12 | $25.22 | 165,100 | — | — | — | — | — |
| 2021-03-08 | $25.27 | $26.60 | $25.20 | $26.46 | 253,400 | — | — | — | — | — |
| 2021-03-05 | $24.73 | $25.22 | $24.04 | $25.16 | 119,100 | — | — | — | — | — |
| 2021-03-04 | $24.75 | $24.81 | $24.02 | $24.20 | 189,300 | — | — | — | — | — |
| 2021-03-03 | $24.64 | $25.31 | $24.03 | $24.89 | 127,300 | — | — | — | — | — |
| 2021-03-02 | $24.63 | $24.63 | $24.01 | $24.15 | 81,800 | — | — | — | — | — |
| 2021-03-01 | $24.14 | $24.85 | $23.70 | $24.77 | 119,800 | — | — | — | — | — |
| 2021-02-26 | $23.96 | $24.20 | $23.04 | $23.48 | 147,200 | — | — | — | — | — |
| 2021-02-25 | $24.47 | $25.00 | $23.95 | $23.96 | 119,100 | — | — | — | — | — |
| 2021-02-24 | $23.81 | $25.03 | $23.81 | $24.89 | 118,400 | — | — | — | — | — |
| 2021-02-23 | $24.41 | $24.43 | $23.70 | $24.03 | 173,400 | — | — | — | — | — |
| 2021-02-22 | $24.50 | $24.88 | $24.28 | $24.64 | 136,100 | — | — | — | — | — |
| 2021-02-19 | $24.35 | $24.64 | $24.16 | $24.48 | 113,200 | — | — | — | — | — |
| 2021-02-18 | $24.16 | $24.43 | $24.07 | $24.26 | 83,600 | — | — | — | — | — |
| 2021-02-17 | $24.34 | $24.66 | $24.04 | $24.29 | 112,300 | — | — | — | — | — |
| 2021-02-16 | $24.69 | $24.72 | $24.19 | $24.48 | 189,500 | — | — | — | — | — |
| 2021-02-12 | $24.14 | $24.70 | $23.99 | $24.55 | 104,700 | — | — | — | — | — |
| 2021-02-11 | $24.33 | $24.57 | $23.67 | $24.35 | 120,000 | — | — | — | — | — |
| 2021-02-10 | $24.70 | $24.89 | $23.85 | $24.34 | 126,000 | — | — | — | — | — |
| 2021-02-09 | $25.00 | $25.41 | $24.13 | $24.52 | 172,600 | — | — | — | — | — |
| 2021-02-08 | $24.43 | $25.11 | $24.00 | $24.77 | 255,700 | — | — | — | — | — |
| 2021-02-05 | $23.92 | $23.97 | $22.89 | $23.66 | 211,100 | — | — | — | — | — |
| 2021-02-04 | $22.00 | $23.72 | $20.69 | $23.45 | 462,000 | — | — | — | — | — |
| 2021-02-03 | $19.89 | $20.18 | $19.45 | $19.77 | 90,300 | — | — | — | — | — |
| 2021-02-02 | $20.34 | $20.72 | $19.30 | $19.76 | 131,000 | — | — | — | — | — |
| 2021-02-01 | $19.34 | $19.97 | $19.15 | $19.91 | 161,700 | — | — | — | — | — |
| 2021-01-29 | $19.22 | $19.59 | $19.13 | $19.17 | 99,300 | — | — | — | — | — |
| 2021-01-28 | $19.15 | $19.71 | $18.90 | $19.21 | 266,800 | — | — | — | — | — |
| 2021-01-27 | $20.35 | $20.88 | $19.25 | $19.33 | 234,300 | — | — | — | — | — |
| 2021-01-26 | $20.48 | $21.66 | $20.02 | $21.31 | 322,200 | — | — | — | — | — |
| 2021-01-25 | $21.01 | $21.18 | $20.09 | $20.30 | 351,800 | — | — | — | — | — |
| 2021-01-22 | $17.75 | $18.14 | $17.60 | $18.12 | 78,500 | — | — | — | — | — |
| 2021-01-21 | $18.16 | $18.17 | $17.77 | $17.83 | 52,000 | — | — | — | — | — |
| 2021-01-20 | $17.85 | $18.16 | $17.67 | $17.95 | 82,900 | — | — | — | — | — |
| 2021-01-19 | $17.81 | $18.00 | $17.67 | $17.84 | 57,700 | — | — | — | — | — |
| 2021-01-15 | $17.89 | $18.01 | $17.50 | $17.67 | 75,800 | — | — | — | — | — |
| 2021-01-14 | $17.63 | $18.40 | $17.63 | $18.08 | 111,500 | — | — | — | — | — |
| 2021-01-13 | $17.53 | $17.60 | $17.42 | $17.55 | 85,100 | — | — | — | — | — |
| 2021-01-12 | $17.32 | $17.89 | $17.23 | $17.53 | 117,100 | — | — | — | — | — |
| 2021-01-11 | $16.89 | $17.35 | $16.66 | $17.23 | 104,900 | — | — | — | — | — |
| 2021-01-08 | $17.51 | $17.58 | $17.02 | $17.11 | 92,600 | — | — | — | — | — |
| 2021-01-07 | $17.43 | $17.56 | $17.29 | $17.46 | 71,800 | — | — | — | — | — |
| 2021-01-06 | $16.77 | $17.53 | $16.77 | $17.40 | 117,300 | — | — | — | — | — |
| 2021-01-05 | $16.21 | $16.74 | $16.01 | $16.42 | 124,700 | — | — | — | — | — |
| 2021-01-04 | $16.11 | $16.34 | $15.90 | $16.24 | 80,700 | — | — | — | — | — |
| 2020-12-31 | $15.70 | $16.08 | $15.70 | $15.99 | 48,500 | — | — | — | — | — |
| 2020-12-30 | $15.96 | $16.15 | $15.68 | $15.82 | 78,800 | — | — | — | — | — |
| 2020-12-29 | $15.83 | $15.96 | $15.65 | $15.88 | 119,000 | — | — | — | — | — |
| 2020-12-28 | $15.94 | $16.18 | $15.70 | $15.77 | 56,700 | — | — | — | — | — |
| 2020-12-24 | $15.74 | $15.86 | $15.55 | $15.64 | 28,700 | — | — | — | — | — |
| 2020-12-23 | $15.49 | $15.74 | $15.42 | $15.64 | 36,700 | — | — | — | — | — |
| 2020-12-22 | $15.55 | $15.65 | $15.27 | $15.40 | 46,700 | — | — | — | — | — |
| 2020-12-21 | $15.50 | $15.65 | $15.33 | $15.52 | 76,200 | — | — | — | — | — |
| 2020-12-18 | $16.35 | $16.48 | $15.62 | $15.62 | 236,800 | — | — | — | — | — |
| 2020-12-17 | $16.48 | $16.48 | $16.00 | $16.25 | 48,700 | — | — | — | — | — |
| 2020-12-16 | $16.33 | $16.33 | $15.99 | $16.07 | 56,700 | — | — | — | — | — |
| 2020-12-15 | $15.82 | $16.23 | $15.71 | $16.14 | 64,800 | — | — | — | — | — |
| 2020-12-14 | $15.70 | $16.00 | $15.59 | $15.67 | 70,500 | — | — | — | — | — |
| 2020-12-11 | $15.61 | $15.81 | $15.53 | $15.63 | 41,900 | — | — | — | — | — |
| 2020-12-10 | $15.39 | $15.86 | $15.39 | $15.75 | 51,700 | — | — | — | — | — |
| 2020-12-09 | $16.13 | $16.13 | $15.64 | $15.78 | 66,500 | — | — | — | — | — |
| 2020-12-08 | $15.69 | $16.27 | $15.32 | $15.97 | 131,500 | — | — | — | — | — |
| 2020-12-07 | $15.78 | $15.97 | $15.57 | $15.90 | 102,300 | — | — | — | — | — |
| 2020-12-04 | $15.47 | $15.86 | $15.35 | $15.78 | 49,500 | — | — | — | — | — |
| 2020-12-03 | $15.83 | $15.95 | $15.14 | $15.30 | 49,100 | — | — | — | — | — |
| 2020-12-02 | $15.63 | $16.09 | $15.20 | $15.74 | 108,600 | — | — | — | — | — |
| 2020-12-01 | $15.99 | $15.99 | $14.29 | $15.65 | 254,000 | — | — | — | — | — |
| 2020-11-30 | $15.65 | $15.70 | $15.25 | $15.41 | 100,100 | — | — | — | — | — |
| 2020-11-27 | $15.61 | $15.78 | $15.39 | $15.64 | 35,300 | — | — | — | — | — |
| 2020-11-25 | $15.74 | $16.29 | $15.37 | $15.72 | 56,100 | — | — | — | — | — |
| 2020-11-24 | $15.55 | $16.46 | $15.55 | $16.11 | 194,200 | — | — | — | — | — |
| 2020-11-23 | $15.22 | $15.67 | $14.92 | $15.55 | 87,000 | — | — | — | — | — |
| 2020-11-20 | $15.13 | $15.30 | $14.96 | $15.00 | 77,100 | — | — | — | — | — |
| 2020-11-19 | $15.35 | $15.55 | $14.97 | $15.30 | 84,000 | — | — | — | — | — |
| 2020-11-18 | $15.72 | $15.88 | $15.31 | $15.35 | 117,600 | — | — | — | — | — |
| 2020-11-17 | $15.60 | $15.84 | $15.40 | $15.73 | 122,000 | — | — | — | — | — |
| 2020-11-16 | $15.29 | $15.87 | $15.29 | $15.63 | 125,200 | — | — | — | — | — |
| 2020-11-13 | $14.18 | $15.14 | $14.18 | $14.99 | 125,700 | — | — | — | — | — |
| 2020-11-12 | $13.97 | $14.09 | $13.78 | $13.99 | 153,000 | — | — | — | — | — |
| 2020-11-11 | $14.22 | $14.22 | $13.71 | $14.15 | 43,900 | — | — | — | — | — |
| 2020-11-10 | $13.98 | $14.46 | $13.68 | $13.94 | 114,400 | — | — | — | — | — |
| 2020-11-09 | $13.89 | $14.80 | $13.61 | $13.98 | 132,100 | — | — | — | — | — |
| 2020-11-06 | $13.59 | $13.64 | $13.03 | $13.18 | 46,200 | — | — | — | — | — |
| 2020-11-05 | $12.95 | $13.57 | $12.95 | $13.56 | 55,100 | — | — | — | — | — |
| 2020-11-04 | $13.05 | $14.14 | $12.25 | $13.00 | 151,000 | — | — | — | — | — |
| 2020-11-03 | $12.94 | $13.84 | $12.65 | $13.65 | 138,200 | — | — | — | — | — |
| 2020-11-02 | $12.45 | $15.87 | $12.38 | $12.65 | 676,700 | — | — | — | — | — |
| 2020-10-30 | $12.17 | $12.22 | $12.02 | $12.12 | 44,700 | — | — | — | — | — |
| 2020-10-29 | $11.74 | $12.21 | $11.67 | $12.18 | 50,400 | — | — | — | — | — |
| 2020-10-28 | $11.96 | $12.02 | $11.60 | $11.66 | 49,900 | — | — | — | — | — |
| 2020-10-27 | $12.34 | $12.47 | $12.17 | $12.19 | 21,200 | — | — | — | — | — |
| 2020-10-26 | $12.61 | $12.69 | $12.24 | $12.43 | 35,500 | — | — | — | — | — |
| 2020-10-23 | $12.38 | $12.70 | $12.28 | $12.62 | 85,900 | — | — | — | — | — |
| 2020-10-22 | $12.33 | $12.43 | $12.20 | $12.38 | 33,100 | — | — | — | — | — |
| 2020-10-21 | $12.26 | $12.33 | $12.15 | $12.24 | 34,000 | — | — | — | — | — |
| 2020-10-20 | $12.56 | $12.56 | $12.10 | $12.21 | 23,400 | — | — | — | — | — |
| 2020-10-19 | $12.49 | $12.62 | $12.41 | $12.45 | 24,400 | — | — | — | — | — |
| 2020-10-16 | $12.13 | $12.50 | $12.13 | $12.42 | 32,700 | — | — | — | — | — |
| 2020-10-15 | $11.90 | $12.19 | $11.78 | $12.16 | 100,100 | — | — | — | — | — |
| 2020-10-14 | $12.17 | $12.32 | $11.95 | $11.98 | 24,500 | — | — | — | — | — |
| 2020-10-13 | $12.42 | $12.46 | $12.06 | $12.08 | 20,900 | — | — | — | — | — |
| 2020-10-12 | $12.32 | $12.54 | $12.15 | $12.51 | 36,900 | — | — | — | — | — |
| 2020-10-09 | $12.44 | $12.56 | $12.23 | $12.29 | 37,900 | — | — | — | — | — |
| 2020-10-08 | $12.43 | $12.50 | $12.11 | $12.36 | 41,900 | — | — | — | — | — |
| 2020-10-07 | $12.44 | $12.50 | $12.21 | $12.32 | 63,500 | — | — | — | — | — |
| 2020-10-06 | $12.17 | $12.71 | $12.09 | $12.24 | 151,800 | — | — | — | — | — |
| 2020-10-05 | $11.62 | $12.14 | $11.60 | $12.07 | 58,700 | — | — | — | — | — |
| 2020-10-02 | $11.40 | $11.62 | $11.14 | $11.47 | 24,400 | — | — | — | — | — |
| 2020-10-01 | $11.53 | $11.71 | $11.43 | $11.60 | 39,100 | — | — | — | — | — |
| 2020-09-30 | $11.94 | $12.01 | $11.51 | $11.56 | 21,000 | — | — | — | — | — |
| 2020-09-29 | $12.23 | $12.23 | $11.76 | $11.91 | 39,000 | — | — | — | — | — |
| 2020-09-28 | $11.41 | $12.08 | $11.41 | $11.96 | 49,100 | — | — | — | — | — |
| 2020-09-25 | $11.17 | $11.40 | $11.00 | $11.20 | 60,300 | — | — | — | — | — |
| 2020-09-24 | $11.34 | $11.59 | $11.19 | $11.32 | 32,900 | — | — | — | — | — |
| 2020-09-23 | $11.89 | $11.98 | $11.30 | $11.34 | 54,800 | — | — | — | — | — |
| 2020-09-22 | $12.14 | $12.14 | $11.69 | $11.93 | 40,600 | — | — | — | — | — |
| 2020-09-21 | $12.53 | $12.53 | $11.75 | $12.04 | 79,500 | — | — | — | — | — |
| 2020-09-18 | $12.50 | $12.60 | $12.41 | $12.58 | 151,300 | — | — | — | — | — |
| 2020-09-17 | $12.33 | $12.54 | $12.24 | $12.50 | 41,900 | — | — | — | — | — |
| 2020-09-16 | $12.49 | $12.70 | $12.31 | $12.49 | 90,800 | — | — | — | — | — |
| 2020-09-15 | $12.65 | $12.69 | $12.38 | $12.45 | 40,100 | — | — | — | — | — |
| 2020-09-14 | $12.74 | $12.90 | $12.46 | $12.50 | 65,500 | — | — | — | — | — |
| 2020-09-11 | $12.66 | $12.81 | $12.52 | $12.65 | 45,900 | — | — | — | — | — |
| 2020-09-10 | $12.96 | $13.10 | $12.62 | $12.62 | 42,400 | — | — | — | — | — |
| 2020-09-09 | $13.13 | $13.42 | $12.94 | $13.04 | 42,600 | — | — | — | — | — |
| 2020-09-08 | $13.47 | $13.47 | $13.03 | $13.05 | 68,200 | — | — | — | — | — |
| 2020-09-04 | $13.97 | $13.97 | $13.61 | $13.64 | 42,400 | — | — | — | — | — |
| 2020-09-03 | $13.89 | $13.89 | $13.62 | $13.71 | 54,000 | — | — | — | — | — |
| 2020-09-02 | $13.72 | $13.93 | $13.65 | $13.89 | 42,600 | — | — | — | — | — |
| 2020-09-01 | $13.41 | $13.73 | $13.36 | $13.73 | 35,400 | — | — | — | — | — |
| 2020-08-31 | $14.14 | $14.14 | $13.42 | $13.48 | 58,600 | — | — | — | — | — |
| 2020-08-28 | $13.70 | $14.08 | $13.49 | $14.01 | 52,100 | — | — | — | — | — |
| 2020-08-27 | $13.60 | $13.86 | $13.41 | $13.58 | 75,100 | — | — | — | — | — |
| 2020-08-26 | $13.65 | $13.70 | $13.45 | $13.59 | 46,700 | — | — | — | — | — |
| 2020-08-25 | $13.69 | $13.71 | $13.44 | $13.61 | 21,900 | — | — | — | — | — |
| 2020-08-24 | $13.46 | $13.67 | $13.46 | $13.67 | 47,400 | — | — | — | — | — |
| 2020-08-21 | $13.51 | $13.56 | $13.16 | $13.48 | 65,300 | — | — | — | — | — |
| 2020-08-20 | $13.29 | $13.67 | $13.21 | $13.51 | 47,800 | — | — | — | — | — |
| 2020-08-19 | $14.01 | $14.38 | $13.43 | $13.47 | 86,900 | — | — | — | — | — |
| 2020-08-18 | $14.17 | $14.17 | $13.66 | $14.00 | 66,200 | — | — | — | — | — |
| 2020-08-17 | $13.90 | $14.11 | $13.82 | $14.06 | 56,900 | — | — | — | — | — |
| 2020-08-14 | $13.97 | $14.15 | $13.43 | $13.90 | 48,800 | — | — | — | — | — |
| 2020-08-13 | $14.51 | $14.51 | $14.01 | $14.07 | 66,300 | — | — | — | — | — |
| 2020-08-12 | $14.79 | $14.79 | $14.38 | $14.43 | 50,400 | — | — | — | — | — |
| 2020-08-11 | $14.64 | $14.96 | $14.45 | $14.59 | 81,700 | — | — | — | — | — |
| 2020-08-10 | $14.12 | $14.62 | $14.08 | $14.40 | 63,500 | — | — | — | — | — |
| 2020-08-07 | $13.23 | $14.06 | $13.23 | $13.98 | 44,300 | — | — | — | — | — |
| 2020-08-06 | $13.48 | $13.48 | $13.23 | $13.31 | 38,300 | — | — | — | — | — |
| 2020-08-05 | $13.55 | $13.61 | $13.29 | $13.42 | 60,400 | — | — | — | — | — |
| 2020-08-04 | $13.15 | $13.41 | $13.15 | $13.36 | 53,300 | — | — | — | — | — |
| 2020-08-03 | $13.36 | $13.68 | $13.28 | $13.29 | 59,100 | — | — | — | — | — |
| 2020-07-31 | $13.29 | $13.34 | $12.94 | $13.28 | 87,400 | — | — | — | — | — |
| 2020-07-30 | $13.08 | $13.41 | $13.00 | $13.39 | 43,700 | — | — | — | — | — |
| 2020-07-29 | $12.97 | $13.51 | $12.97 | $13.36 | 108,200 | — | — | — | — | — |
| 2020-07-28 | $13.09 | $13.20 | $12.89 | $12.90 | 70,500 | — | — | — | — | — |
| 2020-07-27 | $13.12 | $13.39 | $13.06 | $13.23 | 65,900 | — | — | — | — | — |
| 2020-07-24 | $13.47 | $13.47 | $13.12 | $13.12 | 26,100 | — | — | — | — | — |
| 2020-07-23 | $13.24 | $13.81 | $13.18 | $13.51 | 52,000 | — | — | — | — | — |
| 2020-07-22 | $13.68 | $13.73 | $13.17 | $13.29 | 49,100 | — | — | — | — | — |
| 2020-07-21 | $13.79 | $14.04 | $13.62 | $13.68 | 43,200 | — | — | — | — | — |
| 2020-07-20 | $13.77 | $13.86 | $13.39 | $13.68 | 53,500 | — | — | — | — | — |
| 2020-07-17 | $13.56 | $14.04 | $13.56 | $13.85 | 71,100 | — | — | — | — | — |
| 2020-07-16 | $13.56 | $13.68 | $13.30 | $13.52 | 75,500 | — | — | — | — | — |
| 2020-07-15 | $13.56 | $13.82 | $13.38 | $13.65 | 97,800 | — | — | — | — | — |
| 2020-07-14 | $12.61 | $13.23 | $12.53 | $13.17 | 79,600 | — | — | — | — | — |
| 2020-07-13 | $12.75 | $12.89 | $12.48 | $12.55 | 64,500 | — | — | — | — | — |
| 2020-07-10 | $12.34 | $12.65 | $12.27 | $12.54 | 65,900 | — | — | — | — | — |
| 2020-07-09 | $12.52 | $12.81 | $12.15 | $12.25 | 54,500 | — | — | — | — | — |
| 2020-07-08 | $12.61 | $12.76 | $12.32 | $12.54 | 52,400 | — | — | — | — | — |
| 2020-07-07 | $12.94 | $12.94 | $12.49 | $12.61 | 59,900 | — | — | — | — | — |
| 2020-07-06 | $12.61 | $13.01 | $12.45 | $12.94 | 57,100 | — | — | — | — | — |
| 2020-07-02 | $12.82 | $12.96 | $12.23 | $12.33 | 66,800 | — | — | — | — | — |
| 2020-07-01 | $13.50 | $13.59 | $12.45 | $12.49 | 37,900 | — | — | — | — | — |
| 2020-06-30 | $13.16 | $13.62 | $13.16 | $13.54 | 62,400 | — | — | — | — | — |
| 2020-06-29 | $12.61 | $13.20 | $12.61 | $13.09 | 60,300 | — | — | — | — | — |
| 2020-06-26 | $12.67 | $12.78 | $12.31 | $12.61 | 187,100 | — | — | — | — | — |
| 2020-06-25 | $12.04 | $12.80 | $12.04 | $12.80 | 74,300 | — | — | — | — | — |
| 2020-06-24 | $12.89 | $12.89 | $12.13 | $12.21 | 115,100 | — | — | — | — | — |
| 2020-06-23 | $13.13 | $13.17 | $12.90 | $13.05 | 26,000 | — | — | — | — | — |
| 2020-06-22 | $12.53 | $13.06 | $12.50 | $12.95 | 60,000 | — | — | — | — | — |
| 2020-06-19 | $12.75 | $13.19 | $12.60 | $12.70 | 161,200 | — | — | — | — | — |
| 2020-06-18 | $12.72 | $13.08 | $12.54 | $12.97 | 56,300 | — | — | — | — | — |
| 2020-06-17 | $13.38 | $13.52 | $12.95 | $13.02 | 67,300 | — | — | — | — | — |
| 2020-06-16 | $13.95 | $15.35 | $13.35 | $13.53 | 59,000 | — | — | — | — | — |
| 2020-06-15 | $12.68 | $13.63 | $12.16 | $13.45 | 93,200 | — | — | — | — | — |
| 2020-06-12 | $13.57 | $13.78 | $12.62 | $13.10 | 71,300 | — | — | — | — | — |
| 2020-06-11 | $14.05 | $14.06 | $12.99 | $13.03 | 82,800 | — | — | — | — | — |
| 2020-06-10 | $14.94 | $14.98 | $14.18 | $14.20 | 78,000 | — | — | — | — | — |
| 2020-06-09 | $15.05 | $15.49 | $14.82 | $15.26 | 72,400 | — | — | — | — | — |
| 2020-06-08 | $15.59 | $15.73 | $15.41 | $15.44 | 119,900 | — | — | — | — | — |
| 2020-06-05 | $15.51 | $15.90 | $15.27 | $15.43 | 86,800 | — | — | — | — | — |
| 2020-06-04 | $14.61 | $15.00 | $14.46 | $14.91 | 64,000 | — | — | — | — | — |
| 2020-06-03 | $14.40 | $14.96 | $14.38 | $14.78 | 47,500 | — | — | — | — | — |
| 2020-06-02 | $14.30 | $14.39 | $14.04 | $14.22 | 59,800 | — | — | — | — | — |
| 2020-06-01 | $14.33 | $14.47 | $14.09 | $14.15 | 89,300 | — | — | — | — | — |
| 2020-05-29 | $14.59 | $14.59 | $13.80 | $14.19 | 96,700 | — | — | — | — | — |
| 2020-05-28 | $15.74 | $15.80 | $14.75 | $14.77 | 101,100 | — | — | — | — | — |
| 2020-05-27 | $15.07 | $15.68 | $14.93 | $15.65 | 70,600 | — | — | — | — | — |
| 2020-05-26 | $14.12 | $14.95 | $14.12 | $14.69 | 69,500 | — | — | — | — | — |
| 2020-05-22 | $13.63 | $13.94 | $13.38 | $13.91 | 49,400 | — | — | — | — | — |
| 2020-05-21 | $13.43 | $13.74 | $13.40 | $13.53 | 37,800 | — | — | — | — | — |
| 2020-05-20 | $13.13 | $13.64 | $12.96 | $13.48 | 58,800 | — | — | — | — | — |
| 2020-05-19 | $12.86 | $13.41 | $12.40 | $12.82 | 71,600 | — | — | — | — | — |
| 2020-05-18 | $12.30 | $13.03 | $12.30 | $12.99 | 109,000 | — | — | — | — | — |
| 2020-05-15 | $11.55 | $11.85 | $11.50 | $11.83 | 93,600 | — | — | — | — | — |
| 2020-05-14 | $11.87 | $11.87 | $11.29 | $11.47 | 84,200 | — | — | — | — | — |
| 2020-05-13 | $12.16 | $12.35 | $11.80 | $12.16 | 69,300 | — | — | — | — | — |
| 2020-05-12 | $12.85 | $12.85 | $12.24 | $12.31 | 89,700 | — | — | — | — | — |
| 2020-05-11 | $12.79 | $12.94 | $12.61 | $12.73 | 89,200 | — | — | — | — | — |
| 2020-05-08 | $13.16 | $13.29 | $12.89 | $13.03 | 73,600 | — | — | — | — | — |
| 2020-05-07 | $13.03 | $13.15 | $12.48 | $12.85 | 81,900 | — | — | — | — | — |
| 2020-05-06 | $12.24 | $13.14 | $12.22 | $12.75 | 77,000 | — | — | — | — | — |
| 2020-05-05 | $12.78 | $12.86 | $12.27 | $12.33 | 69,400 | — | — | — | — | — |
| 2020-05-04 | $12.42 | $12.54 | $12.17 | $12.43 | 42,400 | — | — | — | — | — |
| 2020-05-01 | $13.08 | $13.14 | $12.10 | $12.65 | 73,700 | — | — | — | — | — |
| 2020-04-30 | $13.52 | $13.81 | $13.04 | $13.52 | 73,100 | — | — | — | — | — |
| 2020-04-29 | $12.98 | $14.15 | $12.81 | $13.83 | 101,700 | — | — | — | — | — |
| 2020-04-28 | $12.78 | $12.78 | $12.19 | $12.43 | 78,400 | — | — | — | — | — |
| 2020-04-27 | $11.83 | $12.62 | $11.83 | $12.41 | 56,600 | — | — | — | — | — |
| 2020-04-24 | $11.50 | $11.75 | $11.34 | $11.71 | 48,200 | — | — | — | — | — |
| 2020-04-23 | $11.18 | $11.79 | $11.18 | $11.50 | 89,300 | — | — | — | — | — |
| 2020-04-22 | $11.33 | $11.92 | $11.02 | $11.19 | 62,600 | — | — | — | — | — |
| 2020-04-21 | $11.66 | $11.75 | $11.09 | $11.15 | 56,100 | — | — | — | — | — |
| 2020-04-20 | $11.66 | $12.02 | $11.56 | $11.76 | 45,900 | — | — | — | — | — |
| 2020-04-17 | $11.83 | $12.27 | $11.83 | $11.99 | 55,500 | — | — | — | — | — |
| 2020-04-16 | $11.23 | $11.76 | $11.04 | $11.52 | 88,400 | — | — | — | — | — |
| 2020-04-15 | $11.58 | $11.82 | $11.06 | $11.27 | 54,900 | — | — | — | — | — |
| 2020-04-14 | $12.47 | $12.75 | $11.91 | $12.02 | 58,300 | — | — | — | — | — |
| 2020-04-13 | $12.46 | $12.56 | $11.92 | $12.11 | 33,800 | — | — | — | — | — |
| 2020-04-09 | $12.11 | $12.60 | $11.97 | $12.58 | 64,800 | — | — | — | — | — |
| 2020-04-08 | $11.35 | $11.88 | $11.24 | $11.73 | 67,400 | — | — | — | — | — |
| 2020-04-07 | $11.57 | $11.98 | $11.08 | $11.26 | 81,100 | — | — | — | — | — |
| 2020-04-06 | $10.98 | $11.38 | $10.91 | $11.30 | 76,400 | — | — | — | — | — |
| 2020-04-03 | $11.03 | $11.18 | $10.24 | $10.49 | 46,700 | — | — | — | — | — |
| 2020-04-02 | $10.03 | $11.00 | $10.03 | $10.99 | 75,200 | — | — | — | — | — |
| 2020-04-01 | $10.60 | $10.73 | $9.95 | $10.15 | 94,200 | — | — | — | — | — |
| 2020-03-31 | $11.62 | $11.70 | $10.60 | $10.92 | 184,500 | — | — | — | — | — |
| 2020-03-30 | $10.95 | $11.79 | $10.70 | $11.75 | 67,200 | — | — | — | — | — |
| 2020-03-27 | $11.82 | $12.06 | $10.85 | $10.86 | 87,900 | — | — | — | — | — |
| 2020-03-26 | $11.85 | $12.28 | $11.63 | $12.16 | 64,400 | — | — | — | — | — |
| 2020-03-25 | $11.01 | $12.14 | $10.68 | $11.84 | 79,100 | — | — | — | — | — |
| 2020-03-24 | $11.43 | $11.79 | $10.34 | $11.09 | 159,200 | — | — | — | — | — |
| 2020-03-23 | $11.10 | $11.61 | $10.65 | $11.02 | 126,400 | — | — | — | — | — |
| 2020-03-20 | $11.63 | $12.54 | $10.69 | $11.26 | 225,700 | — | — | — | — | — |
| 2020-03-19 | $11.45 | $13.26 | $11.45 | $11.63 | 115,400 | — | — | — | — | — |
| 2020-03-18 | $12.41 | $14.04 | $11.45 | $11.46 | 124,800 | — | — | — | — | — |
| 2020-03-17 | $12.35 | $13.78 | $12.01 | $13.53 | 139,300 | — | — | — | — | — |
| 2020-03-16 | $10.25 | $13.14 | $10.25 | $11.98 | 136,600 | — | — | — | — | — |
| 2020-03-13 | $10.97 | $11.66 | $10.66 | $11.42 | 95,500 | — | — | — | — | — |
| 2020-03-12 | $10.60 | $11.17 | $9.78 | $10.51 | 112,500 | — | — | — | — | — |
| 2020-03-11 | $11.68 | $11.75 | $11.23 | $11.44 | 68,600 | — | — | — | — | — |
| 2020-03-10 | $11.99 | $12.26 | $11.31 | $12.03 | 74,000 | — | — | — | — | — |
| 2020-03-09 | $11.96 | $12.15 | $11.50 | $11.61 | 64,700 | — | — | — | — | — |
| 2020-03-06 | $12.50 | $13.18 | $12.50 | $12.78 | 54,300 | — | — | — | — | — |
| 2020-03-05 | $13.46 | $13.66 | $12.93 | $13.06 | 67,300 | — | — | — | — | — |
| 2020-03-04 | $13.54 | $13.80 | $13.33 | $13.79 | 54,600 | — | — | — | — | — |
| 2020-03-03 | $13.68 | $14.16 | $13.37 | $13.37 | 58,300 | — | — | — | — | — |
| 2020-03-02 | $13.71 | $13.79 | $13.11 | $13.75 | 99,200 | — | — | — | — | — |
| 2020-02-28 | $13.39 | $13.90 | $13.20 | $13.55 | 78,400 | — | — | — | — | — |
| 2020-02-27 | $14.30 | $14.62 | $13.87 | $13.87 | 48,500 | — | — | — | — | — |
| 2020-02-26 | $14.91 | $15.14 | $14.51 | $14.60 | 27,600 | — | — | — | — | — |
| 2020-02-25 | $15.13 | $15.21 | $14.64 | $14.78 | 42,600 | — | — | — | — | — |
| 2020-02-24 | $15.34 | $15.50 | $14.80 | $15.06 | 66,700 | — | — | — | — | — |
| 2020-02-21 | $16.05 | $16.14 | $15.87 | $15.94 | 46,500 | — | — | — | — | — |
| 2020-02-20 | $15.85 | $16.12 | $15.85 | $16.07 | 39,300 | — | — | — | — | — |
| 2020-02-19 | $15.81 | $15.98 | $15.75 | $15.88 | 32,700 | — | — | — | — | — |
| 2020-02-18 | $15.87 | $16.09 | $15.73 | $15.78 | 31,400 | — | — | — | — | — |
| 2020-02-14 | $15.92 | $16.04 | $15.79 | $15.91 | 47,700 | — | — | — | — | — |
| 2020-02-13 | $16.02 | $16.09 | $15.73 | $15.92 | 33,500 | — | — | — | — | — |
| 2020-02-12 | $15.64 | $16.15 | $15.60 | $16.13 | 51,100 | — | — | — | — | — |
| 2020-02-11 | $15.80 | $16.05 | $15.67 | $15.67 | 21,400 | — | — | — | — | — |
| 2020-02-10 | $15.92 | $15.96 | $15.47 | $15.67 | 69,200 | — | — | — | — | — |
| 2020-02-07 | $16.07 | $16.09 | $15.75 | $16.05 | 83,300 | — | — | — | — | — |
| 2020-02-06 | $16.10 | $16.29 | $15.75 | $16.25 | 79,300 | — | — | — | — | — |
| 2020-02-05 | $16.57 | $16.76 | $16.32 | $16.69 | 37,200 | — | — | — | — | — |
| 2020-02-04 | $16.74 | $16.77 | $16.31 | $16.39 | 44,900 | — | — | — | — | — |
| 2020-02-03 | $16.28 | $16.54 | $16.20 | $16.52 | 51,400 | — | — | — | — | — |
| 2020-01-31 | $16.86 | $16.86 | $16.17 | $16.18 | 50,300 | — | — | — | — | — |
| 2020-01-30 | $16.71 | $16.95 | $16.50 | $16.92 | 37,900 | — | — | — | — | — |
| 2020-01-29 | $17.05 | $17.05 | $16.80 | $16.81 | 62,000 | — | — | — | — | — |
| 2020-01-28 | $17.21 | $17.21 | $17.10 | $17.15 | 36,600 | — | — | — | — | — |
| 2020-01-27 | $17.03 | $17.25 | $16.97 | $17.13 | 48,500 | — | — | — | — | — |
| 2020-01-24 | $17.25 | $17.30 | $17.03 | $17.24 | 33,300 | — | — | — | — | — |
| 2020-01-23 | $16.92 | $17.37 | $16.71 | $17.25 | 71,000 | — | — | — | — | — |
| 2020-01-22 | $17.34 | $17.34 | $16.99 | $17.01 | 24,500 | — | — | — | — | — |
| 2020-01-21 | $17.32 | $17.42 | $17.16 | $17.26 | 51,700 | — | — | — | — | — |
| 2020-01-17 | $17.99 | $17.99 | $17.43 | $17.55 | 40,100 | — | — | — | — | — |
| 2020-01-16 | $17.80 | $18.00 | $17.74 | $17.82 | 37,200 | — | — | — | — | — |
| 2020-01-15 | $17.47 | $17.77 | $17.47 | $17.64 | 48,800 | — | — | — | — | — |
| 2020-01-14 | $17.71 | $17.73 | $17.40 | $17.53 | 51,800 | — | — | — | — | — |
| 2020-01-13 | $17.55 | $17.75 | $17.43 | $17.75 | 23,000 | — | — | — | — | — |
| 2020-01-10 | $17.48 | $17.75 | $17.38 | $17.52 | 61,800 | — | — | — | — | — |
| 2020-01-09 | $17.59 | $17.64 | $17.40 | $17.56 | 63,100 | — | — | — | — | — |
| 2020-01-08 | $17.38 | $17.57 | $17.22 | $17.49 | 39,300 | — | — | — | — | — |
| 2020-01-07 | $17.33 | $17.54 | $17.09 | $17.37 | 51,900 | — | — | — | — | — |
| 2020-01-06 | $17.21 | $17.57 | $17.15 | $17.41 | 67,800 | — | — | — | — | — |
| 2020-01-03 | $17.37 | $17.67 | $17.34 | $17.54 | 26,700 | — | — | — | — | — |
| 2020-01-02 | $17.67 | $17.73 | $17.34 | $17.69 | 70,500 | — | — | — | — | — |
| 2019-12-31 | $17.51 | $17.74 | $17.06 | $17.55 | 36,200 | — | — | — | — | — |
| 2019-12-30 | $18.02 | $18.02 | $17.42 | $17.47 | 63,200 | — | — | — | — | — |
| 2019-12-27 | $18.05 | $18.05 | $17.63 | $17.85 | 45,400 | — | — | — | — | — |
| 2019-12-26 | $17.58 | $18.10 | $17.58 | $18.10 | 30,800 | — | — | — | — | — |
| 2019-12-24 | $17.29 | $17.55 | $17.25 | $17.52 | 43,500 | — | — | — | — | — |
| 2019-12-23 | $17.24 | $17.31 | $15.57 | $17.25 | 171,900 | — | — | — | — | — |
| 2019-12-20 | $17.77 | $17.77 | $16.76 | $17.25 | 145,800 | — | — | — | — | — |
| 2019-12-19 | $17.82 | $17.92 | $17.65 | $17.77 | 46,000 | — | — | — | — | — |
| 2019-12-18 | $17.98 | $18.18 | $17.58 | $17.82 | 39,400 | — | — | — | — | — |
| 2019-12-17 | $17.74 | $17.95 | $17.70 | $17.83 | 39,300 | — | — | — | — | — |
| 2019-12-16 | $17.95 | $18.13 | $17.68 | $17.73 | 39,300 | — | — | — | — | — |
| 2019-12-13 | $17.81 | $17.81 | $17.41 | $17.79 | 38,900 | — | — | — | — | — |
| 2019-12-12 | $17.53 | $18.04 | $17.53 | $17.81 | 28,000 | — | — | — | — | — |
| 2019-12-11 | $17.62 | $17.93 | $17.25 | $17.46 | 51,000 | — | — | — | — | — |
| 2019-12-10 | $17.45 | $17.64 | $17.45 | $17.55 | 27,000 | — | — | — | — | — |
| 2019-12-09 | $17.54 | $17.70 | $17.50 | $17.63 | 27,600 | — | — | — | — | — |
| 2019-12-06 | $17.53 | $17.81 | $17.50 | $17.63 | 61,400 | — | — | — | — | — |
| 2019-12-05 | $17.54 | $17.59 | $17.39 | $17.44 | 30,000 | — | — | — | — | — |
| 2019-12-04 | $17.29 | $17.55 | $17.24 | $17.47 | 38,100 | — | — | — | — | — |
| 2019-12-03 | $17.27 | $17.28 | $16.84 | $17.17 | 29,500 | — | — | — | — | — |
| 2019-12-02 | $17.57 | $17.64 | $17.16 | $17.35 | 50,000 | — | — | — | — | — |
| 2019-11-29 | $17.46 | $17.59 | $17.32 | $17.54 | 18,900 | — | — | — | — | — |
| 2019-11-27 | $17.52 | $17.53 | $17.07 | $17.51 | 22,100 | — | — | — | — | — |
| 2019-11-26 | $17.70 | $17.80 | $17.32 | $17.40 | 75,200 | — | — | — | — | — |
| 2019-11-25 | $17.02 | $17.78 | $16.91 | $17.74 | 44,200 | — | — | — | — | — |
| 2019-11-22 | $17.26 | $17.26 | $16.93 | $17.04 | 26,500 | — | — | — | — | — |
| 2019-11-21 | $17.35 | $17.35 | $16.88 | $17.18 | 31,500 | — | — | — | — | — |
| 2019-11-20 | $17.37 | $17.61 | $16.94 | $17.28 | 83,700 | — | — | — | — | — |
| 2019-11-19 | $17.29 | $17.54 | $17.25 | $17.45 | 40,400 | — | — | — | — | — |
| 2019-11-18 | $17.26 | $17.37 | $17.19 | $17.27 | 38,200 | — | — | — | — | — |
| 2019-11-15 | $17.50 | $17.54 | $17.22 | $17.30 | 30,000 | — | — | — | — | — |
| 2019-11-14 | $17.25 | $17.56 | $17.25 | $17.34 | 37,600 | — | — | — | — | — |
| 2019-11-13 | $17.75 | $17.75 | $17.24 | $17.26 | 49,800 | — | — | — | — | — |
| 2019-11-12 | $18.34 | $18.34 | $17.75 | $17.81 | 44,000 | — | — | — | — | — |
| 2019-11-11 | $18.01 | $18.49 | $18.00 | $18.33 | 39,100 | — | — | — | — | — |
| 2019-11-08 | $17.79 | $18.44 | $17.71 | $18.02 | 74,200 | — | — | — | — | — |
| 2019-11-07 | $17.50 | $18.08 | $17.08 | $17.82 | 128,800 | — | — | — | — | — |
| 2019-11-06 | $15.50 | $17.82 | $15.44 | $17.54 | 197,000 | — | — | — | — | — |
| 2019-11-05 | $15.49 | $15.55 | $15.33 | $15.34 | 64,700 | — | — | — | — | — |
| 2019-11-04 | $15.25 | $15.50 | $15.25 | $15.45 | 40,400 | — | — | — | — | — |
| 2019-11-01 | $14.82 | $15.15 | $14.82 | $15.09 | 36,600 | — | — | — | — | — |
| 2019-10-31 | $15.08 | $15.09 | $14.81 | $14.86 | 39,600 | — | — | — | — | — |
| 2019-10-30 | $15.18 | $15.20 | $14.89 | $15.17 | 37,600 | — | — | — | — | — |
| 2019-10-29 | $15.14 | $15.23 | $15.08 | $15.18 | 31,400 | — | — | — | — | — |
| 2019-10-28 | $15.04 | $15.31 | $15.04 | $15.26 | 26,100 | — | — | — | — | — |
| 2019-10-25 | $15.18 | $15.30 | $14.97 | $15.00 | 19,000 | — | — | — | — | — |
| 2019-10-24 | $15.32 | $15.37 | $15.08 | $15.17 | 33,400 | — | — | — | — | — |
| 2019-10-23 | $15.17 | $15.35 | $15.08 | $15.25 | 31,100 | — | — | — | — | — |
| 2019-10-22 | $15.11 | $15.23 | $15.05 | $15.14 | 80,900 | — | — | — | — | — |
| 2019-10-21 | $15.11 | $15.54 | $15.10 | $15.15 | 59,100 | — | — | — | — | — |
| 2019-10-18 | $14.88 | $15.12 | $14.87 | $15.03 | 39,700 | — | — | — | — | — |
| 2019-10-17 | $14.95 | $15.11 | $14.89 | $15.00 | 36,500 | — | — | — | — | — |
| 2019-10-16 | $15.05 | $15.28 | $14.84 | $14.86 | 37,800 | — | — | — | — | — |
| 2019-10-15 | $14.78 | $15.17 | $14.76 | $15.09 | 42,000 | — | — | — | — | — |
| 2019-10-14 | $14.67 | $14.80 | $14.65 | $14.78 | 36,100 | — | — | — | — | — |
| 2019-10-11 | $14.51 | $15.05 | $14.51 | $14.76 | 68,500 | — | — | — | — | — |
| 2019-10-10 | $14.38 | $14.68 | $14.35 | $14.39 | 84,800 | — | — | — | — | — |
| 2019-10-09 | $14.28 | $14.43 | $14.15 | $14.33 | 63,200 | — | — | — | — | — |
| 2019-10-08 | $14.06 | $14.23 | $13.99 | $14.12 | 55,000 | — | — | — | — | — |
| 2019-10-07 | $14.10 | $14.40 | $14.06 | $14.18 | 63,800 | — | — | — | — | — |
| 2019-10-04 | $13.89 | $14.15 | $13.89 | $14.12 | 51,000 | — | — | — | — | — |
| 2019-10-03 | $13.87 | $14.05 | $13.66 | $13.88 | 65,700 | — | — | — | — | — |
| 2019-10-02 | $14.05 | $14.14 | $13.88 | $13.99 | 65,400 | — | — | — | — | — |
| 2019-10-01 | $14.59 | $14.82 | $14.17 | $14.23 | 54,700 | — | — | — | — | — |
| 2019-09-30 | $14.90 | $15.03 | $14.49 | $14.51 | 49,100 | — | — | — | — | — |
| 2019-09-27 | $15.08 | $15.23 | $14.78 | $14.84 | 74,500 | — | — | — | — | — |
| 2019-09-26 | $15.01 | $15.33 | $14.97 | $14.97 | 53,500 | — | — | — | — | — |
| 2019-09-25 | $14.92 | $15.14 | $14.92 | $15.13 | 68,600 | — | — | — | — | — |
| 2019-09-24 | $15.11 | $15.29 | $14.83 | $14.91 | 67,300 | — | — | — | — | — |
| 2019-09-23 | $14.77 | $15.24 | $14.73 | $15.05 | 58,700 | — | — | — | — | — |
| 2019-09-20 | $15.05 | $15.24 | $14.62 | $14.96 | 217,000 | — | — | — | — | — |
| 2019-09-19 | $15.38 | $15.62 | $15.02 | $15.05 | 67,800 | — | — | — | — | — |
| 2019-09-18 | $15.96 | $16.01 | $15.44 | $15.50 | 77,200 | — | — | — | — | — |
| 2019-09-17 | $15.80 | $16.00 | $15.65 | $15.91 | 55,700 | — | — | — | — | — |
| 2019-09-16 | $15.65 | $16.25 | $15.65 | $15.92 | 77,000 | — | — | — | — | — |
| 2019-09-13 | $15.34 | $15.89 | $15.34 | $15.76 | 79,500 | — | — | — | — | — |
| 2019-09-12 | $15.04 | $15.44 | $14.90 | $15.31 | 93,000 | — | — | — | — | — |
| 2019-09-11 | $14.61 | $15.38 | $14.61 | $15.26 | 94,500 | — | — | — | — | — |
| 2019-09-10 | $13.75 | $14.73 | $13.45 | $14.52 | 56,100 | — | — | — | — | — |
| 2019-09-09 | $13.25 | $13.90 | $13.21 | $13.77 | 76,400 | — | — | — | — | — |
| 2019-09-06 | $13.38 | $13.65 | $13.21 | $13.43 | 40,800 | — | — | — | — | — |
| 2019-09-05 | $12.79 | $13.46 | $12.75 | $13.26 | 62,000 | — | — | — | — | — |
| 2019-09-04 | $12.88 | $12.88 | $12.53 | $12.58 | 27,800 | — | — | — | — | — |
| 2019-09-03 | $12.94 | $13.28 | $12.48 | $12.72 | 63,100 | — | — | — | — | — |
| 2019-08-30 | $13.63 | $13.63 | $13.20 | $13.21 | 34,700 | — | — | — | — | — |
| 2019-08-29 | $13.36 | $13.91 | $13.32 | $13.55 | 55,000 | — | — | — | — | — |
| 2019-08-28 | $12.98 | $13.25 | $12.94 | $13.14 | 42,900 | — | — | — | — | — |
| 2019-08-27 | $13.44 | $13.50 | $12.95 | $13.00 | 66,000 | — | — | — | — | — |
| 2019-08-26 | $13.68 | $13.70 | $13.27 | $13.31 | 30,300 | — | — | — | — | — |
| 2019-08-23 | $14.20 | $14.46 | $13.50 | $13.55 | 46,100 | — | — | — | — | — |
| 2019-08-22 | $14.51 | $14.91 | $14.34 | $14.35 | 61,400 | — | — | — | — | — |
| 2019-08-21 | $14.56 | $14.73 | $14.35 | $14.45 | 44,400 | — | — | — | — | — |
| 2019-08-20 | $14.29 | $14.51 | $14.29 | $14.43 | 19,400 | — | — | — | — | — |
| 2019-08-19 | $14.57 | $14.93 | $14.34 | $14.39 | 29,800 | — | — | — | — | — |
| 2019-08-16 | $13.80 | $14.36 | $13.80 | $14.30 | 109,700 | — | — | — | — | — |
| 2019-08-15 | $13.92 | $13.97 | $13.53 | $13.67 | 32,500 | — | — | — | — | — |
| 2019-08-14 | $14.25 | $14.25 | $13.86 | $13.87 | 34,500 | — | — | — | — | — |
| 2019-08-13 | $14.39 | $14.93 | $14.36 | $14.55 | 25,100 | — | — | — | — | — |
| 2019-08-12 | $14.54 | $14.66 | $14.38 | $14.41 | 44,500 | — | — | — | — | — |
| 2019-08-09 | $14.98 | $14.98 | $14.57 | $14.60 | 45,400 | — | — | — | — | — |
| 2019-08-08 | $14.80 | $15.14 | $14.80 | $15.04 | 43,700 | — | — | — | — | — |
| 2019-08-07 | $14.44 | $14.85 | $14.44 | $14.67 | 36,000 | — | — | — | — | — |
| 2019-08-06 | $14.91 | $15.00 | $14.50 | $14.65 | 72,400 | — | — | — | — | — |
| 2019-08-05 | $15.08 | $15.22 | $14.70 | $14.88 | 58,600 | — | — | — | — | — |
| 2019-08-02 | $15.49 | $15.61 | $15.10 | $15.22 | 36,900 | — | — | — | — | — |
| 2019-08-01 | $16.12 | $16.42 | $15.50 | $15.67 | 58,200 | — | — | — | — | — |
| 2019-07-31 | $16.28 | $16.46 | $15.88 | $15.90 | 72,100 | — | — | — | — | — |
| 2019-07-30 | $16.21 | $16.54 | $16.14 | $16.30 | 48,500 | — | — | — | — | — |
| 2019-07-29 | $16.09 | $16.51 | $16.01 | $16.33 | 80,900 | — | — | — | — | — |
| 2019-07-26 | $15.73 | $16.20 | $15.73 | $16.11 | 46,700 | — | — | — | — | — |
| 2019-07-25 | $15.70 | $15.73 | $15.27 | $15.73 | 52,700 | — | — | — | — | — |
| 2019-07-24 | $15.26 | $15.82 | $15.26 | $15.69 | 73,500 | — | — | — | — | — |
| 2019-07-23 | $15.38 | $15.49 | $15.28 | $15.38 | 31,800 | — | — | — | — | — |
| 2019-07-22 | $15.49 | $15.67 | $15.18 | $15.37 | 43,400 | — | — | — | — | — |
| 2019-07-19 | $15.46 | $15.82 | $15.45 | $15.49 | 38,100 | — | — | — | — | — |
| 2019-07-18 | $15.37 | $15.56 | $15.25 | $15.55 | 56,800 | — | — | — | — | — |
| 2019-07-17 | $15.68 | $15.82 | $14.99 | $15.36 | 51,800 | — | — | — | — | — |
| 2019-07-16 | $15.65 | $15.91 | $15.65 | $15.71 | 60,600 | — | — | — | — | — |
| 2019-07-15 | $15.49 | $15.68 | $15.17 | $15.68 | 76,900 | — | — | — | — | — |
| 2019-07-12 | $15.02 | $15.44 | $15.01 | $15.36 | 62,600 | — | — | — | — | — |
| 2019-07-11 | $14.98 | $15.16 | $14.97 | $15.07 | 46,000 | — | — | — | — | — |
| 2019-07-10 | $15.14 | $15.28 | $14.97 | $15.01 | 46,400 | — | — | — | — | — |
| 2019-07-09 | $14.92 | $15.09 | $14.59 | $15.08 | 53,400 | — | — | — | — | — |
| 2019-07-08 | $15.56 | $15.62 | $14.98 | $15.00 | 38,400 | — | — | — | — | — |
| 2019-07-05 | $15.62 | $15.79 | $15.49 | $15.72 | 36,400 | — | — | — | — | — |
| 2019-07-03 | $15.64 | $15.70 | $15.40 | $15.68 | 17,700 | — | — | — | — | — |
| 2019-07-02 | $15.88 | $15.92 | $15.42 | $15.60 | 35,300 | — | — | — | — | — |
| 2019-07-01 | $16.25 | $16.78 | $15.90 | $15.99 | 66,500 | — | — | — | — | — |
| 2019-06-28 | $16.10 | $16.39 | $16.10 | $16.24 | 178,600 | — | — | — | — | — |
| 2019-06-27 | $15.59 | $16.10 | $15.59 | $16.08 | 63,800 | — | — | — | — | — |
| 2019-06-26 | $15.50 | $15.75 | $15.42 | $15.58 | 71,000 | — | — | — | — | — |
| 2019-06-25 | $15.47 | $15.64 | $15.23 | $15.47 | 37,100 | — | — | — | — | — |
| 2019-06-24 | $15.54 | $15.75 | $15.48 | $15.49 | 90,500 | — | — | — | — | — |
| 2019-06-21 | $14.88 | $15.67 | $14.88 | $15.54 | 105,700 | — | — | — | — | — |
| 2019-06-20 | $15.04 | $15.10 | $14.86 | $15.06 | 40,300 | — | — | — | — | — |
| 2019-06-19 | $14.91 | $15.06 | $14.83 | $14.89 | 38,200 | — | — | — | — | — |
| 2019-06-18 | $14.95 | $15.29 | $14.84 | $14.98 | 61,700 | — | — | — | — | — |
| 2019-06-17 | $14.96 | $15.08 | $14.71 | $14.77 | 34,700 | — | — | — | — | — |
| 2019-06-14 | $15.48 | $15.48 | $14.97 | $15.02 | 50,800 | — | — | — | — | — |
| 2019-06-13 | $15.38 | $15.58 | $15.22 | $15.55 | 54,500 | — | — | — | — | — |
| 2019-06-12 | $15.40 | $15.46 | $15.14 | $15.33 | 108,100 | — | — | — | — | — |
| 2019-06-11 | $14.76 | $15.49 | $14.76 | $15.43 | 159,800 | — | — | — | — | — |
| 2019-06-10 | $14.74 | $14.99 | $14.69 | $14.78 | 26,700 | — | — | — | — | — |
| 2019-06-07 | $14.25 | $14.85 | $14.25 | $14.75 | 71,400 | — | — | — | — | — |
| 2019-06-06 | $14.29 | $14.41 | $13.99 | $14.23 | 128,200 | — | — | — | — | — |
| 2019-06-05 | $14.59 | $14.61 | $14.32 | $14.36 | 50,100 | — | — | — | — | — |
| 2019-06-04 | $14.64 | $14.64 | $14.30 | $14.52 | 104,200 | — | — | — | — | — |
| 2019-06-03 | $14.29 | $14.65 | $14.17 | $14.47 | 77,700 | — | — | — | — | — |
| 2019-05-31 | $14.74 | $14.74 | $14.13 | $14.25 | 90,400 | — | — | — | — | — |
| 2019-05-30 | $15.55 | $15.72 | $14.80 | $15.00 | 68,300 | — | — | — | — | — |
| 2019-05-29 | $15.84 | $16.08 | $15.36 | $15.38 | 90,700 | — | — | — | — | — |
| 2019-05-28 | $15.92 | $16.12 | $15.92 | $16.02 | 77,500 | — | — | — | — | — |
| 2019-05-24 | $16.09 | $16.10 | $15.95 | $16.01 | 38,200 | — | — | — | — | — |
| 2019-05-23 | $15.84 | $16.04 | $15.54 | $15.98 | 121,000 | — | — | — | — | — |
| 2019-05-22 | $16.00 | $16.19 | $15.70 | $16.00 | 31,400 | — | — | — | — | — |
| 2019-05-21 | $15.49 | $16.11 | $15.37 | $16.03 | 114,400 | — | — | — | — | — |
| 2019-05-20 | $15.45 | $15.63 | $15.32 | $15.38 | 20,600 | — | — | — | — | — |
| 2019-05-17 | $15.64 | $15.75 | $15.55 | $15.66 | 53,400 | — | — | — | — | — |
| 2019-05-16 | $15.63 | $15.80 | $15.45 | $15.78 | 47,000 | — | — | — | — | — |
| 2019-05-15 | $15.44 | $15.69 | $15.44 | $15.61 | 24,100 | — | — | — | — | — |
| 2019-05-14 | $15.20 | $15.61 | $15.12 | $15.61 | 49,900 | — | — | — | — | — |
| 2019-05-13 | $15.39 | $15.39 | $15.03 | $15.18 | 38,700 | — | — | — | — | — |
| 2019-05-10 | $15.67 | $15.67 | $15.34 | $15.56 | 21,900 | — | — | — | — | — |
| 2019-05-09 | $15.65 | $15.73 | $15.35 | $15.67 | 99,800 | — | — | — | — | — |
| 2019-05-08 | $15.41 | $16.05 | $15.34 | $15.67 | 104,300 | — | — | — | — | — |
| 2019-05-07 | $15.09 | $15.13 | $14.61 | $14.80 | 43,700 | — | — | — | — | — |
| 2019-05-06 | $14.81 | $15.24 | $14.81 | $15.15 | 37,500 | — | — | — | — | — |
| 2019-05-03 | $14.76 | $15.17 | $14.76 | $15.08 | 33,000 | — | — | — | — | — |
| 2019-05-02 | $15.11 | $15.20 | $14.73 | $14.75 | 19,300 | — | — | — | — | — |
| 2019-05-01 | $15.45 | $15.45 | $14.95 | $15.04 | 35,000 | — | — | — | — | — |
| 2019-04-30 | $15.30 | $15.30 | $14.91 | $15.13 | 53,700 | — | — | — | — | — |
| 2019-04-29 | $15.39 | $15.57 | $15.24 | $15.31 | 26,000 | — | — | — | — | — |
| 2019-04-26 | $15.28 | $15.32 | $15.09 | $15.28 | 30,300 | — | — | — | — | — |
| 2019-04-25 | $15.71 | $15.71 | $15.32 | $15.32 | 31,900 | — | — | — | — | — |
| 2019-04-24 | $15.46 | $15.98 | $15.46 | $15.76 | 72,900 | — | — | — | — | — |
| 2019-04-23 | $15.48 | $15.86 | $15.31 | $15.54 | 48,600 | — | — | — | — | — |
| 2019-04-22 | $15.94 | $15.98 | $15.10 | $15.37 | 54,600 | — | — | — | — | — |
| 2019-04-18 | $16.28 | $16.40 | $15.94 | $16.04 | 25,900 | — | — | — | — | — |
| 2019-04-17 | $16.19 | $16.40 | $16.08 | $16.33 | 53,700 | — | — | — | — | — |
| 2019-04-16 | $15.99 | $16.15 | $15.95 | $16.07 | 26,000 | — | — | — | — | — |
| 2019-04-15 | $16.02 | $16.08 | $15.80 | $15.95 | 48,200 | — | — | — | — | — |
| 2019-04-12 | $16.31 | $16.31 | $16.01 | $16.09 | 29,400 | — | — | — | — | — |
| 2019-04-11 | $16.22 | $16.40 | $16.22 | $16.26 | 23,700 | — | — | — | — | — |
| 2019-04-10 | $16.19 | $16.40 | $16.08 | $16.37 | 46,200 | — | — | — | — | — |
| 2019-04-09 | $16.26 | $16.39 | $16.17 | $16.19 | 60,700 | — | — | — | — | — |
| 2019-04-08 | $16.35 | $16.42 | $16.31 | $16.34 | 40,500 | — | — | — | — | — |
| 2019-04-05 | $16.42 | $16.58 | $16.27 | $16.39 | 59,200 | — | — | — | — | — |
| 2019-04-04 | $16.27 | $16.46 | $16.23 | $16.42 | 48,900 | — | — | — | — | — |
| 2019-04-03 | $16.20 | $16.32 | $16.01 | $16.26 | 90,200 | — | — | — | — | — |
| 2019-04-02 | $16.29 | $16.29 | $15.82 | $16.08 | 53,000 | — | — | — | — | — |
| 2019-04-01 | $15.61 | $16.40 | $15.61 | $16.38 | 79,600 | — | — | — | — | — |
| 2019-03-29 | $15.64 | $15.75 | $15.42 | $15.49 | 206,200 | — | — | — | — | — |
| 2019-03-28 | $15.92 | $15.93 | $15.48 | $15.52 | 28,000 | — | — | — | — | — |
| 2019-03-27 | $15.99 | $16.06 | $15.76 | $15.86 | 28,300 | — | — | — | — | — |
| 2019-03-26 | $16.19 | $16.38 | $15.99 | $16.08 | 39,400 | — | — | — | — | — |
| 2019-03-25 | $16.06 | $16.23 | $15.94 | $16.18 | 55,600 | — | — | — | — | — |
| 2019-03-22 | $16.77 | $17.06 | $16.08 | $16.11 | 61,100 | — | — | — | — | — |
| 2019-03-21 | $16.72 | $17.13 | $16.72 | $16.87 | 89,500 | — | — | — | — | — |
| 2019-03-20 | $16.71 | $16.95 | $16.38 | $16.71 | 95,600 | — | — | — | — | — |
| 2019-03-19 | $16.89 | $16.89 | $16.65 | $16.75 | 40,800 | — | — | — | — | — |
| 2019-03-18 | $16.37 | $16.84 | $16.37 | $16.80 | 49,300 | — | — | — | — | — |
| 2019-03-15 | $16.60 | $16.87 | $16.50 | $16.60 | 333,000 | — | — | — | — | — |
| 2019-03-14 | $16.58 | $16.58 | $15.98 | $16.49 | 226,600 | — | — | — | — | — |
| 2019-03-13 | $16.48 | $16.68 | $16.31 | $16.57 | 56,100 | — | — | — | — | — |
| 2019-03-12 | $16.45 | $16.49 | $16.32 | $16.42 | 61,100 | — | — | — | — | — |
| 2019-03-11 | $16.05 | $16.46 | $15.94 | $16.46 | 53,400 | — | — | — | — | — |
| 2019-03-08 | $15.92 | $16.09 | $15.85 | $16.01 | 89,700 | — | — | — | — | — |
| 2019-03-07 | $15.83 | $15.99 | $15.73 | $15.96 | 70,300 | — | — | — | — | — |
| 2019-03-06 | $16.05 | $16.13 | $15.86 | $15.96 | 100,400 | — | — | — | — | — |
| 2019-03-05 | $15.80 | $16.05 | $15.63 | $16.00 | 197,100 | — | — | — | — | — |
| 2019-03-04 | $15.69 | $15.89 | $15.44 | $15.78 | 200,200 | — | — | — | — | — |
| 2019-03-01 | $15.48 | $15.61 | $15.36 | $15.56 | 33,200 | — | — | — | — | — |
| 2019-02-28 | $15.71 | $15.71 | $15.36 | $15.50 | 56,700 | — | — | — | — | — |
| 2019-02-27 | $15.97 | $16.05 | $15.70 | $15.75 | 43,600 | — | — | — | — | — |
| 2019-02-26 | $16.20 | $16.25 | $16.04 | $16.07 | 57,100 | — | — | — | — | — |
| 2019-02-25 | $16.47 | $16.79 | $16.18 | $16.19 | 90,400 | — | — | — | — | — |
| 2019-02-22 | $16.28 | $16.46 | $16.25 | $16.45 | 50,600 | — | — | — | — | — |
| 2019-02-21 | $15.52 | $16.32 | $15.52 | $16.28 | 50,400 | — | — | — | — | — |
| 2019-02-20 | $16.17 | $16.44 | $16.16 | $16.29 | 63,200 | — | — | — | — | — |
| 2019-02-19 | $16.37 | $16.47 | $16.12 | $16.18 | 71,800 | — | — | — | — | — |
| 2019-02-15 | $16.34 | $16.59 | $16.29 | $16.39 | 47,300 | — | — | — | — | — |
| 2019-02-14 | $16.36 | $16.55 | $16.15 | $16.23 | 199,700 | — | — | — | — | — |
| 2019-02-13 | $16.37 | $16.48 | $16.23 | $16.43 | 49,800 | — | — | — | — | — |
| 2019-02-12 | $15.93 | $16.26 | $15.93 | $16.16 | 47,800 | — | — | — | — | — |
| 2019-02-11 | $15.72 | $15.85 | $15.54 | $15.82 | 50,800 | — | — | — | — | — |
| 2019-02-08 | $15.93 | $16.02 | $15.51 | $15.82 | 77,900 | — | — | — | — | — |
| 2019-02-07 | $16.38 | $16.53 | $15.83 | $15.94 | 103,000 | — | — | — | — | — |
| 2019-02-06 | $16.45 | $16.86 | $16.45 | $16.67 | 51,400 | — | — | — | — | — |
| 2019-02-05 | $16.40 | $16.55 | $16.28 | $16.44 | 42,300 | — | — | — | — | — |
| 2019-02-04 | $16.23 | $16.42 | $16.21 | $16.25 | 42,700 | — | — | — | — | — |
| 2019-02-01 | $16.07 | $16.34 | $16.07 | $16.22 | 41,200 | — | — | — | — | — |
| 2019-01-31 | $15.86 | $16.24 | $15.59 | $16.17 | 54,900 | — | — | — | — | — |
| 2019-01-30 | $16.04 | $16.14 | $15.87 | $15.96 | 47,600 | — | — | — | — | — |
| 2019-01-29 | $16.01 | $16.02 | $15.78 | $15.95 | 52,600 | — | — | — | — | — |
| 2019-01-28 | $16.07 | $16.26 | $15.87 | $15.98 | 43,500 | — | — | — | — | — |
| 2019-01-25 | $16.36 | $16.61 | $16.12 | $16.22 | 58,100 | — | — | — | — | — |
| 2019-01-24 | $16.21 | $16.67 | $16.21 | $16.36 | 65,400 | — | — | — | — | — |
| 2019-01-23 | $16.58 | $16.88 | $15.91 | $16.21 | 69,800 | — | — | — | — | — |
| 2019-01-22 | $16.45 | $17.01 | $16.44 | $16.52 | 90,000 | — | — | — | — | — |
| 2019-01-18 | $16.26 | $16.57 | $16.19 | $16.50 | 121,100 | — | — | — | — | — |
| 2019-01-17 | $15.97 | $16.35 | $15.97 | $16.19 | 85,000 | — | — | — | — | — |
| 2019-01-16 | $15.50 | $16.08 | $15.50 | $16.04 | 103,200 | — | — | — | — | — |
| 2019-01-15 | $15.48 | $15.85 | $15.41 | $15.54 | 69,000 | — | — | — | — | — |
| 2019-01-14 | $15.78 | $16.23 | $15.44 | $15.47 | 83,900 | — | — | — | — | — |
| 2019-01-11 | $15.79 | $15.98 | $15.67 | $15.85 | 62,900 | — | — | — | — | — |
| 2019-01-10 | $15.58 | $15.90 | $15.54 | $15.88 | 109,900 | — | — | — | — | — |
| 2019-01-09 | $15.77 | $16.26 | $15.69 | $15.75 | 65,100 | — | — | — | — | — |
| 2019-01-08 | $15.78 | $15.87 | $15.51 | $15.66 | 57,100 | — | — | — | — | — |
| 2019-01-07 | $15.55 | $15.85 | $15.44 | $15.63 | 84,900 | — | — | — | — | — |
| 2019-01-04 | $15.25 | $15.73 | $15.01 | $15.55 | 62,800 | — | — | — | — | — |
| 2019-01-03 | $15.55 | $15.58 | $15.01 | $15.04 | 62,500 | — | — | — | — | — |
| 2019-01-02 | $15.33 | $15.77 | $15.33 | $15.66 | 73,500 | — | — | — | — | — |
| 2018-12-31 | $15.51 | $15.53 | $15.29 | $15.49 | 43,700 | — | — | — | — | — |
| 2018-12-28 | $15.23 | $15.66 | $15.23 | $15.40 | 56,100 | — | — | — | — | — |
| 2018-12-27 | $15.43 | $15.70 | $14.99 | $15.23 | 81,100 | — | — | — | — | — |
| 2018-12-26 | $14.99 | $15.73 | $14.95 | $15.69 | 77,500 | — | — | — | — | — |
| 2018-12-24 | $14.90 | $15.29 | $14.90 | $14.96 | 40,000 | — | — | — | — | — |
| 2018-12-21 | $15.30 | $15.54 | $13.51 | $14.93 | 188,900 | — | — | — | — | — |
| 2018-12-20 | $15.67 | $15.89 | $15.18 | $15.26 | 78,700 | — | — | — | — | — |
| 2018-12-19 | $15.78 | $16.23 | $15.60 | $15.67 | 69,000 | — | — | — | — | — |
| 2018-12-18 | $15.80 | $16.44 | $15.74 | $15.76 | 90,600 | — | — | — | — | — |
| 2018-12-17 | $16.19 | $16.35 | $15.63 | $15.71 | 93,600 | — | — | — | — | — |
| 2018-12-14 | $16.13 | $16.43 | $15.97 | $16.22 | 56,600 | — | — | — | — | — |
| 2018-12-13 | $16.49 | $16.66 | $16.27 | $16.31 | 59,900 | — | — | — | — | — |
| 2018-12-12 | $16.45 | $17.00 | $16.37 | $16.50 | 82,900 | — | — | — | — | — |
| 2018-12-11 | $16.85 | $16.94 | $16.08 | $16.28 | 71,900 | — | — | — | — | — |
| 2018-12-10 | $16.47 | $16.71 | $15.70 | $16.67 | 54,400 | — | — | — | — | — |
| 2018-12-07 | $16.81 | $17.68 | $16.42 | $16.55 | 76,200 | — | — | — | — | — |
| 2018-12-06 | $16.78 | $17.14 | $16.57 | $16.88 | 65,700 | — | — | — | — | — |
| 2018-12-04 | $17.74 | $17.99 | $16.98 | $17.00 | 97,500 | — | — | — | — | — |
| 2018-12-03 | $17.75 | $17.95 | $17.58 | $17.86 | 66,500 | — | — | — | — | — |
| 2018-11-30 | $17.88 | $18.04 | $17.58 | $17.64 | 86,300 | — | — | — | — | — |
| 2018-11-29 | $17.44 | $18.22 | $17.44 | $17.87 | 106,800 | — | — | — | — | — |
| 2018-11-28 | $17.08 | $17.68 | $16.73 | $17.61 | 103,300 | — | — | — | — | — |
| 2018-11-27 | $17.11 | $17.61 | $16.98 | $17.05 | 61,900 | — | — | — | — | — |
| 2018-11-26 | $17.38 | $17.57 | $16.78 | $17.25 | 72,200 | — | — | — | — | — |
| 2018-11-23 | $16.97 | $17.68 | $16.97 | $17.25 | 32,200 | — | — | — | — | — |
| 2018-11-21 | $16.81 | $17.60 | $16.81 | $17.11 | 49,500 | — | — | — | — | — |
| 2018-11-20 | $16.84 | $17.30 | $16.75 | $16.75 | 57,800 | — | — | — | — | — |
| 2018-11-19 | $17.34 | $17.57 | $16.96 | $17.01 | 56,400 | — | — | — | — | — |
| 2018-11-16 | $17.29 | $17.65 | $17.29 | $17.40 | 66,500 | — | — | — | — | — |
| 2018-11-15 | $17.14 | $17.71 | $17.14 | $17.44 | 68,900 | — | — | — | — | — |
| 2018-11-14 | $17.51 | $17.88 | $17.16 | $17.20 | 77,400 | — | — | — | — | — |
| 2018-11-13 | $17.51 | $18.15 | $17.15 | $17.42 | 92,300 | — | — | — | — | — |
| 2018-11-12 | $17.89 | $18.28 | $17.41 | $17.44 | 66,000 | — | — | — | — | — |
| 2018-11-09 | $18.00 | $18.20 | $17.86 | $17.93 | 62,300 | — | — | — | — | — |
| 2018-11-08 | $17.72 | $18.40 | $17.72 | $18.02 | 71,500 | — | — | — | — | — |
| 2018-11-07 | $17.98 | $18.89 | $16.85 | $17.96 | 81,600 | — | — | — | — | — |
| 2018-11-06 | $19.01 | $19.67 | $18.76 | $18.99 | 47,400 | — | — | — | — | — |
| 2018-11-05 | $19.11 | $19.42 | $18.73 | $19.04 | 35,400 | — | — | — | — | — |
| 2018-11-02 | $18.78 | $19.23 | $18.78 | $19.12 | 37,400 | — | — | — | — | — |
| 2018-11-01 | $18.44 | $19.06 | $18.44 | $18.75 | 42,100 | — | — | — | — | — |
| 2018-10-31 | $18.78 | $19.00 | $18.31 | $18.40 | 47,000 | — | — | — | — | — |
| 2018-10-30 | $18.08 | $18.97 | $18.08 | $18.57 | 65,600 | — | — | — | — | — |
| 2018-10-29 | $18.43 | $18.80 | $17.79 | $18.09 | 44,300 | — | — | — | — | — |
| 2018-10-26 | $18.02 | $18.86 | $17.87 | $18.22 | 50,600 | — | — | — | — | — |
| 2018-10-25 | $18.28 | $18.90 | $17.60 | $18.27 | 63,700 | — | — | — | — | — |
| 2018-10-24 | $19.07 | $19.11 | $18.15 | $18.20 | 51,700 | — | — | — | — | — |
| 2018-10-23 | $17.95 | $18.84 | $17.84 | $18.74 | 61,500 | — | — | — | — | — |
| 2018-10-22 | $18.16 | $18.63 | $18.09 | $18.22 | 42,000 | — | — | — | — | — |
| 2018-10-19 | $18.01 | $18.20 | $17.82 | $18.07 | 51,300 | — | — | — | — | — |
| 2018-10-18 | $18.75 | $18.82 | $18.02 | $18.05 | 40,500 | — | — | — | — | — |
| 2018-10-17 | $18.58 | $18.83 | $18.46 | $18.79 | 45,300 | — | — | — | — | — |
| 2018-10-16 | $18.16 | $18.76 | $18.03 | $18.69 | 59,600 | — | — | — | — | — |
| 2018-10-15 | $18.03 | $18.50 | $17.95 | $18.07 | 39,500 | — | — | — | — | — |
| 2018-10-12 | $19.05 | $19.05 | $17.74 | $18.02 | 63,200 | — | — | — | — | — |
| 2018-10-11 | $18.80 | $19.15 | $18.39 | $18.75 | 73,500 | — | — | — | — | — |
| 2018-10-10 | $19.87 | $20.19 | $18.90 | $18.92 | 68,300 | — | — | — | — | — |
| 2018-10-09 | $19.86 | $20.17 | $19.86 | $19.94 | 43,000 | — | — | — | — | — |
| 2018-10-08 | $19.86 | $20.09 | $19.81 | $19.87 | 30,500 | — | — | — | — | — |
| 2018-10-05 | $20.10 | $20.10 | $19.54 | $19.92 | 30,100 | — | — | — | — | — |
| 2018-10-04 | $19.82 | $20.19 | $19.67 | $20.09 | 36,900 | — | — | — | — | — |
| 2018-10-03 | $19.60 | $20.18 | $19.60 | $19.89 | 25,600 | — | — | — | — | — |
| 2018-10-02 | $19.23 | $19.72 | $19.23 | $19.58 | 41,700 | — | — | — | — | — |
| 2018-10-01 | $19.70 | $19.98 | $19.26 | $19.28 | 40,000 | — | — | — | — | — |
| 2018-09-28 | $19.20 | $19.85 | $19.15 | $19.65 | 38,500 | — | — | — | — | — |
| 2018-09-27 | $19.25 | $19.52 | $19.25 | $19.30 | 33,700 | — | — | — | — | — |
| 2018-09-26 | $19.15 | $19.52 | $19.00 | $19.25 | 29,300 | — | — | — | — | — |
| 2018-09-25 | $19.45 | $19.60 | $19.15 | $19.20 | 35,000 | — | — | — | — | — |
| 2018-09-24 | $19.60 | $19.75 | $19.30 | $19.45 | 38,300 | — | — | — | — | — |
| 2018-09-21 | $19.35 | $19.85 | $19.35 | $19.70 | 122,600 | — | — | — | — | — |
| 2018-09-20 | $19.10 | $19.60 | $19.10 | $19.40 | 29,900 | — | — | — | — | — |
| 2018-09-19 | $19.15 | $19.75 | $18.90 | $19.00 | 43,800 | — | — | — | — | — |
| 2018-09-18 | $18.95 | $19.50 | $18.95 | $19.20 | 101,900 | — | — | — | — | — |
| 2018-09-17 | $19.10 | $19.45 | $18.85 | $18.85 | 41,600 | — | — | — | — | — |
| 2018-09-14 | $19.00 | $19.45 | $19.00 | $19.15 | 43,500 | — | — | — | — | — |
| 2018-09-13 | $19.15 | $19.30 | $19.00 | $19.05 | 20,600 | — | — | — | — | — |
| 2018-09-12 | $19.10 | $19.25 | $19.00 | $19.10 | 37,600 | — | — | — | — | — |
| 2018-09-11 | $19.17 | $19.35 | $19.00 | $19.05 | 31,400 | — | — | — | — | — |
| 2018-09-10 | $19.30 | $19.35 | $18.95 | $19.05 | 25,900 | — | — | — | — | — |
| 2018-09-07 | $18.95 | $19.35 | $18.95 | $19.30 | 28,800 | — | — | — | — | — |
| 2018-09-06 | $19.00 | $19.20 | $18.90 | $18.95 | 32,800 | — | — | — | — | — |
| 2018-09-05 | $19.50 | $19.50 | $17.88 | $19.00 | 43,100 | — | — | — | — | — |
| 2018-09-04 | $19.80 | $19.80 | $19.40 | $19.50 | 27,100 | — | — | — | — | — |
| 2018-08-31 | $19.50 | $19.90 | $19.50 | $19.80 | 23,000 | — | — | — | — | — |
| 2018-08-30 | $19.50 | $19.75 | $19.35 | $19.60 | 22,700 | — | — | — | — | — |
| 2018-08-29 | $19.60 | $19.70 | $19.48 | $19.55 | 31,200 | — | — | — | — | — |
| 2018-08-28 | $19.85 | $19.85 | $19.30 | $19.75 | 41,700 | — | — | — | — | — |
| 2018-08-27 | $20.00 | $20.05 | $19.75 | $19.80 | 17,700 | — | — | — | — | — |
| 2018-08-24 | $20.05 | $20.05 | $19.85 | $19.90 | 28,900 | — | — | — | — | — |
| 2018-08-23 | $19.95 | $20.10 | $19.85 | $20.00 | 35,900 | — | — | — | — | — |
| 2018-08-22 | $19.95 | $20.10 | $19.95 | $20.00 | 43,800 | — | — | — | — | — |
| 2018-08-21 | $20.00 | $20.40 | $19.90 | $20.00 | 26,200 | — | — | — | — | — |
| 2018-08-20 | $19.75 | $20.10 | $19.60 | $20.05 | 20,900 | — | — | — | — | — |
| 2018-08-17 | $19.80 | $19.95 | $19.45 | $19.70 | 34,600 | — | — | — | — | — |
| 2018-08-16 | $20.05 | $20.39 | $19.85 | $19.90 | 35,800 | — | — | — | — | — |
| 2018-08-15 | $20.50 | $20.50 | $19.75 | $19.95 | 34,600 | — | — | — | — | — |
| 2018-08-14 | $20.20 | $20.80 | $20.10 | $20.60 | 34,500 | — | — | — | — | — |
| 2018-08-13 | $19.60 | $20.30 | $19.60 | $20.10 | 46,200 | — | — | — | — | — |
| 2018-08-10 | $19.55 | $19.70 | $19.35 | $19.50 | 44,400 | — | — | — | — | — |
| 2018-08-09 | $19.94 | $20.10 | $19.55 | $19.60 | 38,000 | — | — | — | — | — |
| 2018-08-08 | $20.05 | $20.05 | $19.75 | $19.85 | 34,300 | — | — | — | — | — |
| 2018-08-07 | $20.40 | $20.65 | $20.00 | $20.10 | 23,400 | — | — | — | — | — |
| 2018-08-06 | $19.75 | $20.55 | $19.65 | $20.30 | 44,300 | — | — | — | — | — |
| 2018-08-03 | $20.00 | $20.00 | $19.10 | $19.75 | 60,600 | — | — | — | — | — |
| 2018-08-02 | $20.00 | $20.35 | $19.10 | $19.40 | 62,100 | — | — | — | — | — |
| 2018-08-01 | $20.35 | $20.55 | $20.15 | $20.20 | 52,500 | — | — | — | — | — |
| 2018-07-31 | $20.00 | $20.90 | $20.00 | $20.35 | 57,600 | — | — | — | — | — |
| 2018-07-30 | $20.05 | $20.60 | $19.90 | $20.00 | 44,200 | — | — | — | — | — |
| 2018-07-27 | $20.20 | $20.35 | $20.00 | $20.05 | 28,700 | — | — | — | — | — |
| 2018-07-26 | $19.70 | $20.60 | $19.70 | $20.25 | 60,000 | — | — | — | — | — |
| 2018-07-25 | $19.75 | $19.90 | $19.60 | $19.75 | 32,900 | — | — | — | — | — |
| 2018-07-24 | $20.00 | $20.10 | $19.70 | $19.70 | 29,900 | — | — | — | — | — |
| 2018-07-23 | $20.00 | $20.18 | $19.75 | $19.95 | 21,100 | — | — | — | — | — |
| 2018-07-20 | $20.05 | $20.20 | $19.95 | $20.00 | 21,000 | — | — | — | — | — |
| 2018-07-19 | $19.70 | $20.20 | $19.70 | $20.05 | 36,200 | — | — | — | — | — |
| 2018-07-18 | $19.60 | $20.05 | $19.60 | $19.80 | 28,000 | — | — | — | — | — |
| 2018-07-17 | $19.60 | $20.10 | $19.60 | $19.70 | 33,700 | — | — | — | — | — |
| 2018-07-16 | $19.35 | $20.00 | $19.35 | $19.65 | 50,300 | — | — | — | — | — |
| 2018-07-13 | $19.65 | $19.80 | $19.30 | $19.35 | 45,000 | — | — | — | — | — |
| 2018-07-12 | $19.85 | $19.90 | $19.65 | $19.65 | 32,800 | — | — | — | — | — |
| 2018-07-11 | $19.75 | $20.10 | $19.55 | $19.70 | 41,600 | — | — | — | — | — |
| 2018-07-10 | $20.10 | $20.35 | $20.00 | $20.00 | 25,300 | — | — | — | — | — |
| 2018-07-09 | $20.30 | $20.30 | $20.05 | $20.10 | 21,200 | — | — | — | — | — |
| 2018-07-06 | $20.05 | $20.30 | $20.05 | $20.20 | 26,300 | — | — | — | — | — |
| 2018-07-05 | $19.50 | $20.15 | $19.50 | $20.05 | 53,100 | — | — | — | — | — |
| 2018-07-03 | $19.40 | $19.80 | $19.30 | $19.40 | 36,600 | — | — | — | — | — |
| 2018-07-02 | $18.25 | $19.42 | $18.25 | $19.40 | 53,300 | — | — | — | — | — |
| 2018-06-29 | $18.60 | $18.70 | $18.30 | $18.30 | 35,100 | — | — | — | — | — |
| 2018-06-28 | $18.75 | $18.85 | $18.50 | $18.60 | 41,300 | — | — | — | — | — |
| 2018-06-27 | $19.20 | $19.20 | $18.60 | $18.75 | 56,900 | — | — | — | — | — |
| 2018-06-26 | $18.95 | $19.25 | $18.90 | $19.20 | 27,300 | — | — | — | — | — |
| 2018-06-25 | $18.85 | $19.05 | $18.70 | $18.85 | 27,900 | — | — | — | — | — |
| 2018-06-22 | $19.15 | $19.27 | $18.80 | $19.00 | 109,900 | — | — | — | — | — |
| 2018-06-21 | $19.25 | $19.25 | $18.95 | $19.10 | 29,600 | — | — | — | — | — |
| 2018-06-20 | $19.15 | $19.60 | $18.95 | $19.20 | 35,300 | — | — | — | — | — |
| 2018-06-19 | $19.15 | $19.30 | $18.60 | $19.15 | 34,100 | — | — | — | — | — |
| 2018-06-18 | $19.20 | $19.52 | $18.95 | $19.25 | 45,900 | — | — | — | — | — |
| 2018-06-15 | $18.55 | $19.45 | $18.55 | $19.35 | 104,600 | — | — | — | — | — |
| 2018-06-14 | $18.60 | $18.80 | $18.40 | $18.60 | 50,300 | — | — | — | — | — |
| 2018-06-13 | $18.85 | $18.85 | $18.45 | $18.50 | 41,700 | — | — | — | — | — |
| 2018-06-12 | $19.00 | $19.05 | $18.73 | $18.80 | 37,300 | — | — | — | — | — |
| 2018-06-11 | $19.10 | $19.26 | $19.00 | $19.00 | 30,000 | — | — | — | — | — |
| 2018-06-08 | $19.25 | $19.40 | $19.05 | $19.10 | 29,300 | — | — | — | — | — |
| 2018-06-07 | $19.55 | $19.70 | $19.20 | $19.30 | 32,500 | — | — | — | — | — |
| 2018-06-06 | $19.60 | $19.60 | $19.40 | $19.50 | 59,200 | — | — | — | — | — |
| 2018-06-05 | $19.20 | $19.70 | $19.20 | $19.55 | 53,500 | — | — | — | — | — |
| 2018-06-04 | $19.10 | $19.45 | $19.10 | $19.30 | 48,700 | — | — | — | — | — |
| 2018-06-01 | $18.75 | $19.05 | $18.65 | $19.00 | 44,400 | — | — | — | — | — |
| 2018-05-31 | $18.85 | $18.95 | $18.60 | $18.70 | 40,400 | — | — | — | — | — |
| 2018-05-30 | $18.80 | $19.00 | $18.60 | $18.80 | 52,100 | — | — | — | — | — |
| 2018-05-29 | $18.15 | $18.75 | $18.15 | $18.70 | 35,700 | — | — | — | — | — |
| 2018-05-25 | $18.40 | $18.50 | $18.05 | $18.25 | 33,200 | — | — | — | — | — |
| 2018-05-24 | $18.50 | $18.65 | $18.35 | $18.45 | 39,200 | — | — | — | — | — |
| 2018-05-23 | $17.85 | $18.55 | $17.75 | $18.55 | 31,900 | — | — | — | — | — |
| 2018-05-22 | $18.10 | $18.25 | $17.75 | $17.90 | 26,800 | — | — | — | — | — |
| 2018-05-21 | $18.05 | $18.20 | $17.95 | $18.10 | 17,100 | — | — | — | — | — |
| 2018-05-18 | $18.00 | $18.20 | $17.80 | $17.95 | 35,800 | — | — | — | — | — |
| 2018-05-17 | $17.90 | $18.10 | $17.80 | $17.90 | 31,800 | — | — | — | — | — |
| 2018-05-16 | $17.80 | $18.05 | $17.70 | $17.85 | 45,500 | — | — | — | — | — |
| 2018-05-15 | $17.75 | $17.85 | $17.50 | $17.70 | 39,400 | — | — | — | — | — |
| 2018-05-14 | $18.15 | $18.25 | $17.70 | $17.85 | 56,500 | — | — | — | — | — |
| 2018-05-11 | $18.15 | $18.30 | $18.00 | $18.20 | 23,900 | — | — | — | — | — |
| 2018-05-10 | $18.10 | $18.20 | $17.95 | $18.10 | 15,100 | — | — | — | — | — |
| 2018-05-09 | $18.10 | $18.35 | $18.05 | $18.10 | 23,700 | — | — | — | — | — |
| 2018-05-08 | $17.75 | $18.10 | $17.70 | $18.00 | 29,500 | — | — | — | — | — |
| 2018-05-07 | $17.95 | $18.10 | $17.60 | $17.80 | 39,400 | — | — | — | — | — |
| 2018-05-04 | $17.40 | $18.25 | $17.40 | $18.00 | 39,700 | — | — | — | — | — |
| 2018-05-03 | $16.55 | $17.60 | $16.45 | $17.40 | 62,200 | — | — | — | — | — |
| 2018-05-02 | $16.00 | $16.60 | $16.00 | $16.30 | 25,700 | — | — | — | — | — |
| 2018-05-01 | $15.80 | $16.20 | $15.80 | $16.00 | 31,300 | — | — | — | — | — |
| 2018-04-30 | $15.90 | $16.00 | $15.85 | $15.85 | 46,500 | — | — | — | — | — |
| 2018-04-27 | $16.35 | $16.90 | $15.85 | $15.90 | 46,200 | — | — | — | — | — |
| 2018-04-26 | $16.55 | $16.55 | $16.25 | $16.30 | 21,200 | — | — | — | — | — |
| 2018-04-25 | $16.65 | $16.85 | $16.50 | $16.55 | 23,900 | — | — | — | — | — |
| 2018-04-24 | $16.80 | $17.10 | $16.55 | $16.70 | 36,900 | — | — | — | — | — |
| 2018-04-23 | $16.60 | $16.90 | $16.60 | $16.80 | 36,000 | — | — | — | — | — |
| 2018-04-20 | $16.65 | $16.80 | $16.40 | $16.65 | 56,100 | — | — | — | — | — |
| 2018-04-19 | $16.95 | $17.00 | $16.70 | $16.75 | 30,300 | — | — | — | — | — |
| 2018-04-18 | $17.35 | $17.35 | $16.85 | $16.92 | 59,100 | — | — | — | — | — |
| 2018-04-17 | $16.95 | $17.50 | $16.95 | $17.40 | 75,300 | — | — | — | — | — |
| 2018-04-16 | $16.75 | $17.10 | $16.67 | $17.00 | 35,000 | — | — | — | — | — |
| 2018-04-13 | $16.55 | $16.70 | $16.43 | $16.65 | 38,600 | — | — | — | — | — |
| 2018-04-12 | $16.85 | $16.95 | $16.10 | $16.55 | 35,900 | — | — | — | — | — |
| 2018-04-11 | $16.70 | $16.90 | $16.70 | $16.80 | 25,800 | — | — | — | — | — |
| 2018-04-10 | $16.40 | $17.00 | $16.20 | $16.75 | 42,900 | — | — | — | — | — |
| 2018-04-09 | $16.40 | $16.50 | $16.20 | $16.20 | 30,500 | — | — | — | — | — |
| 2018-04-06 | $16.55 | $16.55 | $16.00 | $16.30 | 44,600 | — | — | — | — | — |
| 2018-04-05 | $17.15 | $17.15 | $16.50 | $16.55 | 42,000 | — | — | — | — | — |
| 2018-04-04 | $16.75 | $17.05 | $16.50 | $17.00 | 35,500 | — | — | — | — | — |
| 2018-04-03 | $16.60 | $16.95 | $16.35 | $16.80 | 57,700 | — | — | — | — | — |
| 2018-04-02 | $16.10 | $16.90 | $16.10 | $16.50 | 88,400 | — | — | — | — | — |
| 2018-03-29 | $15.95 | $16.60 | $15.90 | $16.15 | 354,300 | — | — | — | — | — |
| 2018-03-28 | $16.25 | $16.25 | $15.75 | $15.90 | 82,100 | — | — | — | — | — |
| 2018-03-27 | $16.80 | $16.95 | $16.15 | $16.20 | 65,600 | — | — | — | — | — |
| 2018-03-26 | $16.55 | $16.95 | $16.30 | $16.80 | 81,300 | — | — | — | — | — |
| 2018-03-23 | $17.00 | $17.00 | $16.22 | $16.30 | 151,200 | — | — | — | — | — |
| 2018-03-22 | $17.30 | $17.40 | $16.90 | $17.00 | 56,400 | — | — | — | — | — |
| 2018-03-21 | $17.55 | $17.85 | $17.40 | $17.50 | 42,700 | — | — | — | — | — |
| 2018-03-20 | $17.85 | $18.00 | $17.40 | $17.55 | 83,300 | — | — | — | — | — |
| 2018-03-19 | $18.05 | $18.15 | $17.30 | $17.90 | 105,400 | — | — | — | — | — |
| 2018-03-16 | $17.80 | $18.45 | $17.80 | $18.30 | 183,200 | — | — | — | — | — |
| 2018-03-15 | $17.80 | $18.00 | $17.60 | $17.85 | 49,100 | — | — | — | — | — |
| 2018-03-14 | $18.15 | $18.15 | $17.70 | $17.75 | 32,400 | — | — | — | — | — |
| 2018-03-13 | $18.25 | $18.35 | $17.92 | $18.05 | 35,600 | — | — | — | — | — |
| 2018-03-12 | $18.00 | $18.15 | $17.65 | $18.15 | 45,600 | — | — | — | — | — |
| 2018-03-09 | $17.80 | $18.00 | $17.60 | $18.00 | 49,800 | — | — | — | — | — |
| 2018-03-08 | $17.65 | $17.75 | $17.30 | $17.65 | 38,100 | — | — | — | — | — |
| 2018-03-07 | $17.00 | $17.70 | $17.00 | $17.60 | 34,900 | — | — | — | — | — |
| 2018-03-06 | $17.20 | $17.30 | $16.95 | $17.10 | 29,700 | — | — | — | — | — |
| 2018-03-05 | $18.00 | $18.00 | $16.95 | $17.15 | 43,300 | — | — | — | — | — |
| 2018-03-02 | $17.70 | $17.90 | $17.55 | $17.80 | 42,500 | — | — | — | — | — |
| 2018-03-01 | $17.40 | $18.05 | $17.15 | $17.75 | 79,600 | — | — | — | — | — |
| 2018-02-28 | $17.65 | $17.70 | $17.05 | $17.35 | 70,200 | — | — | — | — | — |
| 2018-02-27 | $18.15 | $18.27 | $17.65 | $17.65 | 33,100 | — | — | — | — | — |
| 2018-02-26 | $18.00 | $18.30 | $17.80 | $18.15 | 38,500 | — | — | — | — | — |
| 2018-02-23 | $18.00 | $18.15 | $17.80 | $18.00 | 37,200 | — | — | — | — | — |
| 2018-02-22 | $17.95 | $18.00 | $17.60 | $17.85 | 42,100 | — | — | — | — | — |
| 2018-02-21 | $17.85 | $18.15 | $17.40 | $17.95 | 66,500 | — | — | — | — | — |
| 2018-02-20 | $17.30 | $18.00 | $17.30 | $17.90 | 59,700 | — | — | — | — | — |
| 2018-02-16 | $17.45 | $17.75 | $17.35 | $17.45 | 53,200 | — | — | — | — | — |
| 2018-02-15 | $17.40 | $17.60 | $17.20 | $17.50 | 68,800 | — | — | — | — | — |
| 2018-02-14 | $17.10 | $17.65 | $17.10 | $17.35 | 73,000 | — | — | — | — | — |
| 2018-02-13 | $16.80 | $17.50 | $16.70 | $17.35 | 122,800 | — | — | — | — | — |
| 2018-02-12 | $17.10 | $17.12 | $16.55 | $16.95 | 70,300 | — | — | — | — | — |
| 2018-02-09 | $17.00 | $17.30 | $16.50 | $17.05 | 67,700 | — | — | — | — | — |
| 2018-02-08 | $17.55 | $17.55 | $16.70 | $16.95 | 82,700 | — | — | — | — | — |
| 2018-02-07 | $17.55 | $18.85 | $17.40 | $17.60 | 70,900 | — | — | — | — | — |
| 2018-02-06 | $17.40 | $17.90 | $17.10 | $17.70 | 84,400 | — | — | — | — | — |
| 2018-02-05 | $18.50 | $18.70 | $17.70 | $17.75 | 71,200 | — | — | — | — | — |
| 2018-02-02 | $18.75 | $18.85 | $18.30 | $18.50 | 67,800 | — | — | — | — | — |
| 2018-02-01 | $18.20 | $19.09 | $18.05 | $18.85 | 77,700 | — | — | — | — | — |
| 2018-01-31 | $18.95 | $19.69 | $18.45 | $18.50 | 78,800 | — | — | — | — | — |
| 2018-01-30 | $18.65 | $18.90 | $18.50 | $18.85 | 55,100 | — | — | — | — | — |
| 2018-01-29 | $18.75 | $18.85 | $18.65 | $18.80 | 73,900 | — | — | — | — | — |
| 2018-01-26 | $18.65 | $18.85 | $18.34 | $18.85 | 50,600 | — | — | — | — | — |
| 2018-01-25 | $18.75 | $18.90 | $18.35 | $18.55 | 50,100 | — | — | — | — | — |
| 2018-01-24 | $18.75 | $19.05 | $18.55 | $18.65 | 66,200 | — | — | — | — | — |
| 2018-01-23 | $18.75 | $19.00 | $18.65 | $18.80 | 41,500 | — | — | — | — | — |
| 2018-01-22 | $19.05 | $19.25 | $18.75 | $18.85 | 30,600 | — | — | — | — | — |
| 2018-01-19 | $18.90 | $19.25 | $18.75 | $19.20 | 41,100 | — | — | — | — | — |
| 2018-01-18 | $19.15 | $19.30 | $18.80 | $18.90 | 38,400 | — | — | — | — | — |
| 2018-01-17 | $18.95 | $19.20 | $18.65 | $19.15 | 46,600 | — | — | — | — | — |
| 2018-01-16 | $19.30 | $19.50 | $18.85 | $18.90 | 49,700 | — | — | — | — | — |
| 2018-01-12 | $19.20 | $19.35 | $19.00 | $19.30 | 83,300 | — | — | — | — | — |
| 2018-01-11 | $18.75 | $19.35 | $18.75 | $19.10 | 43,800 | — | — | — | — | — |
| 2018-01-10 | $18.75 | $18.95 | $18.60 | $18.75 | 35,800 | — | — | — | — | — |
| 2018-01-09 | $19.05 | $19.25 | $18.75 | $18.85 | 41,400 | — | — | — | — | — |
| 2018-01-08 | $18.85 | $19.25 | $18.85 | $19.05 | 85,200 | — | — | — | — | — |
| 2018-01-05 | $19.00 | $19.10 | $18.75 | $19.00 | 45,800 | — | — | — | — | — |
| 2018-01-04 | $19.00 | $19.05 | $18.70 | $18.90 | 35,400 | — | — | — | — | — |
| 2018-01-03 | $18.50 | $19.00 | $18.40 | $18.85 | 64,500 | — | — | — | — | — |
| 2018-01-02 | $18.30 | $19.15 | $18.30 | $18.55 | 53,500 | — | — | — | — | — |
| 2017-12-29 | $18.55 | $18.70 | $18.14 | $18.25 | 71,600 | — | — | — | — | — |
| 2017-12-28 | $18.75 | $19.20 | $18.50 | $18.70 | 27,600 | — | — | — | — | — |
| 2017-12-27 | $18.85 | $19.05 | $18.60 | $18.75 | 20,400 | — | — | — | — | — |
| 2017-12-26 | $18.95 | $19.10 | $18.65 | $18.80 | 26,200 | — | — | — | — | — |
| 2017-12-22 | $19.30 | $19.30 | $18.80 | $19.05 | 77,300 | — | — | — | — | — |
| 2017-12-21 | $19.35 | $19.65 | $19.30 | $19.40 | 19,800 | — | — | — | — | — |
| 2017-12-20 | $19.55 | $19.60 | $19.30 | $19.30 | 23,200 | — | — | — | — | — |
| 2017-12-19 | $19.80 | $19.95 | $19.40 | $19.55 | 50,500 | — | — | — | — | — |
| 2017-12-18 | $20.15 | $20.70 | $19.75 | $19.80 | 30,100 | — | — | — | — | — |
| 2017-12-15 | $19.35 | $20.40 | $19.35 | $19.95 | 189,800 | — | — | — | — | — |
| 2017-12-14 | $20.50 | $20.50 | $19.30 | $19.35 | 73,200 | — | — | — | — | — |
| 2017-12-13 | $20.35 | $20.70 | $20.25 | $20.45 | 52,800 | — | — | — | — | — |
| 2017-12-12 | $20.35 | $20.45 | $20.15 | $20.30 | 35,300 | — | — | — | — | — |
| 2017-12-11 | $20.55 | $20.55 | $20.15 | $20.25 | 45,300 | — | — | — | — | — |
| 2017-12-08 | $20.95 | $20.95 | $20.45 | $20.50 | 47,800 | — | — | — | — | — |
| 2017-12-07 | $20.55 | $21.08 | $20.55 | $20.75 | 134,000 | — | — | — | — | — |
| 2017-12-06 | $20.65 | $20.83 | $20.52 | $20.55 | 70,700 | — | — | — | — | — |
| 2017-12-05 | $20.50 | $20.70 | $20.40 | $20.65 | 61,800 | — | — | — | — | — |
| 2017-12-04 | $21.10 | $21.15 | $20.25 | $20.35 | 88,300 | — | — | — | — | — |
| 2017-12-01 | $20.80 | $21.15 | $20.65 | $20.85 | 136,600 | — | — | — | — | — |
| 2017-11-30 | $20.85 | $21.00 | $20.65 | $20.85 | 66,700 | — | — | — | — | — |
| 2017-11-29 | $20.55 | $20.90 | $20.50 | $20.80 | 57,300 | — | — | — | — | — |
| 2017-11-28 | $20.15 | $20.65 | $20.05 | $20.55 | 55,400 | — | — | — | — | — |
| 2017-11-27 | $20.25 | $20.35 | $19.95 | $20.20 | 45,700 | — | — | — | — | — |
| 2017-11-24 | $20.40 | $20.50 | $20.20 | $20.25 | 28,000 | — | — | — | — | — |
| 2017-11-22 | $20.55 | $20.80 | $20.35 | $20.35 | 31,300 | — | — | — | — | — |
| 2017-11-21 | $20.40 | $20.60 | $20.10 | $20.45 | 60,300 | — | — | — | — | — |
| 2017-11-20 | $20.15 | $20.30 | $20.05 | $20.20 | 47,700 | — | — | — | — | — |
| 2017-11-17 | $20.15 | $20.25 | $20.00 | $20.15 | 50,200 | — | — | — | — | — |
| 2017-11-16 | $20.05 | $20.60 | $19.95 | $20.30 | 50,300 | — | — | — | — | — |
| 2017-11-15 | $19.80 | $20.05 | $19.48 | $20.00 | 84,400 | — | — | — | — | — |
| 2017-11-14 | $19.90 | $20.20 | $19.90 | $20.00 | 38,900 | — | — | — | — | — |
| 2017-11-13 | $19.50 | $19.98 | $19.50 | $19.95 | 57,300 | — | — | — | — | — |
| 2017-11-10 | $19.40 | $19.75 | $19.25 | $19.60 | 62,400 | — | — | — | — | — |
| 2017-11-09 | $19.50 | $19.50 | $19.05 | $19.40 | 70,200 | — | — | — | — | — |
| 2017-11-08 | $19.30 | $19.75 | $19.25 | $19.50 | 70,200 | — | — | — | — | — |
| 2017-11-07 | $20.10 | $20.45 | $18.70 | $19.35 | 139,000 | — | — | — | — | — |
| 2017-11-06 | $19.55 | $20.35 | $19.55 | $20.05 | 111,200 | — | — | — | — | — |
| 2017-11-03 | $20.00 | $20.00 | $19.25 | $19.50 | 148,900 | — | — | — | — | — |
| 2017-11-02 | $21.80 | $21.80 | $19.90 | $20.00 | 135,700 | — | — | — | — | — |
| 2017-11-01 | $22.30 | $22.30 | $21.70 | $21.85 | 40,800 | — | — | — | — | — |
| 2017-10-31 | $22.05 | $22.30 | $21.85 | $22.00 | 79,200 | — | — | — | — | — |
| 2017-10-30 | $22.20 | $22.20 | $21.60 | $21.75 | 39,600 | — | — | — | — | — |
| 2017-10-27 | $21.90 | $22.25 | $21.50 | $22.20 | 46,000 | — | — | — | — | — |
| 2017-10-26 | $22.00 | $22.15 | $21.55 | $21.90 | 42,600 | — | — | — | — | — |
| 2017-10-25 | $21.65 | $22.00 | $21.60 | $21.80 | 31,700 | — | — | — | — | — |
| 2017-10-24 | $21.75 | $21.90 | $21.60 | $21.65 | 23,200 | — | — | — | — | — |
| 2017-10-23 | $22.00 | $22.05 | $21.50 | $21.65 | 44,200 | — | — | — | — | — |
| 2017-10-20 | $21.95 | $22.25 | $21.83 | $21.90 | 77,200 | — | — | — | — | — |
| 2017-10-19 | $21.80 | $22.10 | $21.65 | $21.95 | 93,100 | — | — | — | — | — |
| 2017-10-18 | $22.00 | $22.20 | $21.75 | $21.85 | 52,200 | — | — | — | — | — |
| 2017-10-17 | $21.90 | $22.05 | $21.70 | $21.90 | 49,300 | — | — | — | — | — |
| 2017-10-16 | $22.25 | $22.45 | $21.85 | $21.90 | 85,000 | — | — | — | — | — |
| 2017-10-13 | $22.00 | $22.30 | $21.90 | $22.20 | 44,100 | — | — | — | — | — |
| 2017-10-12 | $21.60 | $22.05 | $21.60 | $22.00 | 40,900 | — | — | — | — | — |
| 2017-10-11 | $21.90 | $22.00 | $21.70 | $21.80 | 38,400 | — | — | — | — | — |
| 2017-10-10 | $21.70 | $22.00 | $21.70 | $21.95 | 68,600 | — | — | — | — | — |
| 2017-10-09 | $21.90 | $22.05 | $21.50 | $21.70 | 36,400 | — | — | — | — | — |
| 2017-10-06 | $21.55 | $21.90 | $21.55 | $21.85 | 28,400 | — | — | — | — | — |
| 2017-10-05 | $21.55 | $21.80 | $21.35 | $21.70 | 80,400 | — | — | — | — | — |
| 2017-10-04 | $21.65 | $21.85 | $21.40 | $21.55 | 97,600 | — | — | — | — | — |
| 2017-10-03 | $22.20 | $22.20 | $21.55 | $21.60 | 86,300 | — | — | — | — | — |
| 2017-10-02 | $21.80 | $22.27 | $21.75 | $22.05 | 216,200 | — | — | — | — | — |
| 2017-09-29 | $21.90 | $22.00 | $21.55 | $21.65 | 79,600 | — | — | — | — | — |
| 2017-09-28 | $21.70 | $22.05 | $21.65 | $21.85 | 56,200 | — | — | — | — | — |
| 2017-09-27 | $21.20 | $22.00 | $21.10 | $21.75 | 124,100 | — | — | — | — | — |
| 2017-09-26 | $20.90 | $21.17 | $20.88 | $20.95 | 79,400 | — | — | — | — | — |
| 2017-09-25 | $20.85 | $21.05 | $20.45 | $20.90 | 77,000 | — | — | — | — | — |
| 2017-09-22 | $20.70 | $21.10 | $20.70 | $20.85 | 86,900 | — | — | — | — | — |
| 2017-09-21 | $20.60 | $20.85 | $20.52 | $20.70 | 41,200 | — | — | — | — | — |
| 2017-09-20 | $20.65 | $20.90 | $20.50 | $20.60 | 45,500 | — | — | — | — | — |
| 2017-09-19 | $20.60 | $21.05 | $20.55 | $20.65 | 63,100 | — | — | — | — | — |
| 2017-09-18 | $21.05 | $21.20 | $20.60 | $20.70 | 119,700 | — | — | — | — | — |
| 2017-09-15 | $20.10 | $21.10 | $19.90 | $21.10 | 256,100 | — | — | — | — | — |
| 2017-09-14 | $19.80 | $20.10 | $19.65 | $20.10 | 24,900 | — | — | — | — | — |
| 2017-09-13 | $19.80 | $20.15 | $19.75 | $19.90 | 45,800 | — | — | — | — | — |
| 2017-09-12 | $19.75 | $20.10 | $19.65 | $19.80 | 48,300 | — | — | — | — | — |
| 2017-09-11 | $19.20 | $19.85 | $19.20 | $19.70 | 45,100 | — | — | — | — | — |
| 2017-09-08 | $19.05 | $19.41 | $19.05 | $19.15 | 36,600 | — | — | — | — | — |
| 2017-09-07 | $19.35 | $19.50 | $19.05 | $19.25 | 33,300 | — | — | — | — | — |
| 2017-09-06 | $19.30 | $19.35 | $19.10 | $19.35 | 28,100 | — | — | — | — | — |
| 2017-09-05 | $19.35 | $19.49 | $19.05 | $19.10 | 55,600 | — | — | — | — | — |
| 2017-09-01 | $19.20 | $19.40 | $19.00 | $19.35 | 51,800 | — | — | — | — | — |
| 2017-08-31 | $19.05 | $19.15 | $18.95 | $19.05 | 59,300 | — | — | — | — | — |
| 2017-08-30 | $18.80 | $19.20 | $18.65 | $18.90 | 37,400 | — | — | — | — | — |
| 2017-08-29 | $18.40 | $18.98 | $18.40 | $18.85 | 39,600 | — | — | — | — | — |
| 2017-08-28 | $18.70 | $18.75 | $18.42 | $18.60 | 47,100 | — | — | — | — | — |
| 2017-08-25 | $18.55 | $18.80 | $18.45 | $18.60 | 51,500 | — | — | — | — | — |
| 2017-08-24 | $18.50 | $18.60 | $18.35 | $18.45 | 27,900 | — | — | — | — | — |
| 2017-08-23 | $18.10 | $18.40 | $18.10 | $18.35 | 25,100 | — | — | — | — | — |
| 2017-08-22 | $18.45 | $18.60 | $18.30 | $18.40 | 26,400 | — | — | — | — | — |
| 2017-08-21 | $18.30 | $18.75 | $18.10 | $18.30 | 49,800 | — | — | — | — | — |
| 2017-08-18 | $18.15 | $18.70 | $18.15 | $18.40 | 50,200 | — | — | — | — | — |
| 2017-08-17 | $18.80 | $18.90 | $18.30 | $18.35 | 44,900 | — | — | — | — | — |
| 2017-08-16 | $19.12 | $19.35 | $18.85 | $18.95 | 34,300 | — | — | — | — | — |
| 2017-08-15 | $19.00 | $19.20 | $18.95 | $19.00 | 50,000 | — | — | — | — | — |
| 2017-08-14 | $18.55 | $19.05 | $18.05 | $19.05 | 50,500 | — | — | — | — | — |
| 2017-08-11 | $19.00 | $19.00 | $18.45 | $18.55 | 44,200 | — | — | — | — | — |
| 2017-08-10 | $18.85 | $19.05 | $18.75 | $18.80 | 56,200 | — | — | — | — | — |
| 2017-08-09 | $19.10 | $19.35 | $18.70 | $19.10 | 43,400 | — | — | — | — | — |
| 2017-08-08 | $19.00 | $19.45 | $18.90 | $19.10 | 55,300 | — | — | — | — | — |
| 2017-08-07 | $18.90 | $19.10 | $18.80 | $18.98 | 51,300 | — | — | — | — | — |
| 2017-08-04 | $18.70 | $19.00 | $18.65 | $18.90 | 67,700 | — | — | — | — | — |
| 2017-08-03 | $17.65 | $19.70 | $17.65 | $18.65 | 70,500 | — | — | — | — | — |
| 2017-08-02 | $19.60 | $19.65 | $18.85 | $19.00 | 55,400 | — | — | — | — | — |
| 2017-08-01 | $19.60 | $19.70 | $17.97 | $19.60 | 130,300 | — | — | — | — | — |
| 2017-07-31 | $19.30 | $19.67 | $19.00 | $19.45 | 71,100 | — | — | — | — | — |
| 2017-07-28 | $19.15 | $19.40 | $19.05 | $19.30 | 50,500 | — | — | — | — | — |
| 2017-07-27 | $19.55 | $19.65 | $19.05 | $19.20 | 67,200 | — | — | — | — | — |
| 2017-07-26 | $19.55 | $19.70 | $19.40 | $19.40 | 64,600 | — | — | — | — | — |
| 2017-07-25 | $19.80 | $20.05 | $19.55 | $19.60 | 53,100 | — | — | — | — | — |
| 2017-07-24 | $20.05 | $20.25 | $19.35 | $19.70 | 59,700 | — | — | — | — | — |
| 2017-07-21 | $20.25 | $20.25 | $19.55 | $19.90 | 78,500 | — | — | — | — | — |
| 2017-07-20 | $20.10 | $20.25 | $19.65 | $20.10 | 59,000 | — | — | — | — | — |
| 2017-07-19 | $19.70 | $20.30 | $19.45 | $20.00 | 160,400 | — | — | — | — | — |
| 2017-07-18 | $18.45 | $19.70 | $18.45 | $19.60 | 240,800 | — | — | — | — | — |
| 2017-07-17 | $18.45 | $18.80 | $18.35 | $18.60 | 65,500 | — | — | — | — | — |
| 2017-07-14 | $18.45 | $18.65 | $18.20 | $18.50 | 56,400 | — | — | — | — | — |
| 2017-07-13 | $18.50 | $18.50 | $18.15 | $18.45 | 41,100 | — | — | — | — | — |
| 2017-07-12 | $18.25 | $18.60 | $18.20 | $18.55 | 55,400 | — | — | — | — | — |
| 2017-07-11 | $18.05 | $18.20 | $17.95 | $18.10 | 60,900 | — | — | — | — | — |
| 2017-07-10 | $18.10 | $18.40 | $18.00 | $18.10 | 73,600 | — | — | — | — | — |
| 2017-07-07 | $17.95 | $18.30 | $17.95 | $18.20 | 45,100 | — | — | — | — | — |
| 2017-07-06 | $17.80 | $18.20 | $17.45 | $17.95 | 96,600 | — | — | — | — | — |
| 2017-07-05 | $18.20 | $18.45 | $17.95 | $18.00 | 122,800 | — | — | — | — | — |
| 2017-07-03 | $18.05 | $18.35 | $17.85 | $18.20 | 54,500 | — | — | — | — | — |
| 2017-06-30 | $18.25 | $18.30 | $18.00 | $18.05 | 98,900 | — | — | — | — | — |
| 2017-06-29 | $18.40 | $18.75 | $18.00 | $18.20 | 65,400 | — | — | — | — | — |
| 2017-06-28 | $17.95 | $18.50 | $17.90 | $18.45 | 62,600 | — | — | — | — | — |
| 2017-06-27 | $18.05 | $18.50 | $17.90 | $17.95 | 76,900 | — | — | — | — | — |
| 2017-06-26 | $18.20 | $18.30 | $18.05 | $18.15 | 58,300 | — | — | — | — | — |
| 2017-06-23 | $17.90 | $18.30 | $17.80 | $18.15 | 260,700 | — | — | — | — | — |
| 2017-06-22 | $18.00 | $18.15 | $17.70 | $17.95 | 83,300 | — | — | — | — | — |
| 2017-06-21 | $18.10 | $18.25 | $17.95 | $17.95 | 70,100 | — | — | — | — | — |
| 2017-06-20 | $18.10 | $18.30 | $18.02 | $18.10 | 70,400 | — | — | — | — | — |
| 2017-06-19 | $18.35 | $18.40 | $18.00 | $18.20 | 75,700 | — | — | — | — | — |
| 2017-06-16 | $18.20 | $18.35 | $18.00 | $18.30 | 118,200 | — | — | — | — | — |
| 2017-06-15 | $18.20 | $18.48 | $18.10 | $18.40 | 80,700 | — | — | — | — | — |
| 2017-06-14 | $18.35 | $18.55 | $18.10 | $18.35 | 75,000 | — | — | — | — | — |
| 2017-06-13 | $18.50 | $18.85 | $18.30 | $18.35 | 53,200 | — | — | — | — | — |
| 2017-06-12 | $18.55 | $18.75 | $18.15 | $18.60 | 99,700 | — | — | — | — | — |
| 2017-06-09 | $18.80 | $18.90 | $18.40 | $18.55 | 106,000 | — | — | — | — | — |
| 2017-06-08 | $18.30 | $18.75 | $18.15 | $18.65 | 88,700 | — | — | — | — | — |
| 2017-06-07 | $18.15 | $18.45 | $18.00 | $18.25 | 90,400 | — | — | — | — | — |
| 2017-06-06 | $18.20 | $18.45 | $18.02 | $18.20 | 74,500 | — | — | — | — | — |
| 2017-06-05 | $18.60 | $18.75 | $18.30 | $18.35 | 161,000 | — | — | — | — | — |
| 2017-06-02 | $18.00 | $18.65 | $18.00 | $18.55 | 180,300 | — | — | — | — | — |
| 2017-06-01 | $17.55 | $18.10 | $17.55 | $18.05 | 143,300 | — | — | — | — | — |
| 2017-05-31 | $17.05 | $17.40 | $16.85 | $17.40 | 68,800 | — | — | — | — | — |
| 2017-05-30 | $17.25 | $17.35 | $17.00 | $17.00 | 116,400 | — | — | — | — | — |
| 2017-05-26 | $17.15 | $17.45 | $17.10 | $17.25 | 66,700 | — | — | — | — | — |
| 2017-05-25 | $16.70 | $17.30 | $16.65 | $17.15 | 80,300 | — | — | — | — | — |
| 2017-05-24 | $16.75 | $17.00 | $16.58 | $16.70 | 66,600 | — | — | — | — | — |
| 2017-05-23 | $16.65 | $16.80 | $16.45 | $16.65 | 64,100 | — | — | — | — | — |
| 2017-05-22 | $16.35 | $16.73 | $16.20 | $16.60 | 132,700 | — | — | — | — | — |
| 2017-05-19 | $16.30 | $16.40 | $16.00 | $16.25 | 117,000 | — | — | — | — | — |
| 2017-05-18 | $16.25 | $16.65 | $16.20 | $16.25 | 78,200 | — | — | — | — | — |
| 2017-05-17 | $16.85 | $17.10 | $16.30 | $16.35 | 94,400 | — | — | — | — | — |
| 2017-05-16 | $16.95 | $17.55 | $16.80 | $17.20 | 95,800 | — | — | — | — | — |
| 2017-05-15 | $16.60 | $16.98 | $16.60 | $16.95 | 42,700 | — | — | — | — | — |
| 2017-05-12 | $16.35 | $16.60 | $16.35 | $16.55 | 65,200 | — | — | — | — | — |
| 2017-05-11 | $16.35 | $16.50 | $16.20 | $16.40 | 46,500 | — | — | — | — | — |
| 2017-05-10 | $16.30 | $16.50 | $16.15 | $16.40 | 55,300 | — | — | — | — | — |
| 2017-05-09 | $16.40 | $16.50 | $16.25 | $16.45 | 50,400 | — | — | — | — | — |
| 2017-05-08 | $16.30 | $16.45 | $16.25 | $16.35 | 31,600 | — | — | — | — | — |
| 2017-05-05 | $16.45 | $16.50 | $16.10 | $16.30 | 64,400 | — | — | — | — | — |
| 2017-05-04 | $16.50 | $16.60 | $16.10 | $16.40 | 96,300 | — | — | — | — | — |
| 2017-05-03 | $16.50 | $16.70 | $16.35 | $16.40 | 68,200 | — | — | — | — | — |
| 2017-05-02 | $17.60 | $17.60 | $16.60 | $16.65 | 84,000 | — | — | — | — | — |
| 2017-05-01 | $17.35 | $17.65 | $17.25 | $17.55 | 71,500 | — | — | — | — | — |
| 2017-04-28 | $17.65 | $17.65 | $17.20 | $17.25 | 76,700 | — | — | — | — | — |
| 2017-04-27 | $17.95 | $17.95 | $17.55 | $17.60 | 44,500 | — | — | — | — | — |
| 2017-04-26 | $17.70 | $18.00 | $17.55 | $17.80 | 91,500 | — | — | — | — | — |
| 2017-04-25 | $17.65 | $17.95 | $17.50 | $17.70 | 95,900 | — | — | — | — | — |
| 2017-04-24 | $17.50 | $17.55 | $17.25 | $17.45 | 61,900 | — | — | — | — | — |
| 2017-04-21 | $16.90 | $17.20 | $16.75 | $17.10 | 148,200 | — | — | — | — | — |
| 2017-04-20 | $16.40 | $16.92 | $16.35 | $16.85 | 60,700 | — | — | — | — | — |
| 2017-04-19 | $16.40 | $16.45 | $16.23 | $16.35 | 61,400 | — | — | — | — | — |
| 2017-04-18 | $16.30 | $16.45 | $16.15 | $16.35 | 37,800 | — | — | — | — | — |
| 2017-04-17 | $16.10 | $16.40 | $16.05 | $16.35 | 65,100 | — | — | — | — | — |
| 2017-04-13 | $15.90 | $16.35 | $15.90 | $16.05 | 54,700 | — | — | — | — | — |
| 2017-04-12 | $16.25 | $16.30 | $15.90 | $16.05 | 46,700 | — | — | — | — | — |
| 2017-04-11 | $16.30 | $16.50 | $16.20 | $16.35 | 52,500 | — | — | — | — | — |
| 2017-04-10 | $16.45 | $16.55 | $16.15 | $16.35 | 65,200 | — | — | — | — | — |
| 2017-04-07 | $16.20 | $16.45 | $16.17 | $16.45 | 71,700 | — | — | — | — | — |
| 2017-04-06 | $16.00 | $16.38 | $15.95 | $16.20 | 89,800 | — | — | — | — | — |
| 2017-04-05 | $16.10 | $16.45 | $15.95 | $15.95 | 82,400 | — | — | — | — | — |
| 2017-04-04 | $16.35 | $16.50 | $16.05 | $16.20 | 70,900 | — | — | — | — | — |
| 2017-04-03 | $16.85 | $16.85 | $16.40 | $16.45 | 115,800 | — | — | — | — | — |
| 2017-03-31 | $16.60 | $17.00 | $16.37 | $16.95 | 220,900 | — | — | — | — | — |
| 2017-03-30 | $16.20 | $16.65 | $16.15 | $16.55 | 70,000 | — | — | — | — | — |
| 2017-03-29 | $16.25 | $16.35 | $16.10 | $16.25 | 48,800 | — | — | — | — | — |
| 2017-03-28 | $16.25 | $16.35 | $16.00 | $16.35 | 47,100 | — | — | — | — | — |
| 2017-03-27 | $15.95 | $16.27 | $15.70 | $16.25 | 59,500 | — | — | — | — | — |
| 2017-03-24 | $16.05 | $16.20 | $15.95 | $16.05 | 50,000 | — | — | — | — | — |
| 2017-03-23 | $15.10 | $16.05 | $15.05 | $16.00 | 105,700 | — | — | — | — | — |
| 2017-03-22 | $15.30 | $15.50 | $15.05 | $15.05 | 152,700 | — | — | — | — | — |
| 2017-03-21 | $16.00 | $16.05 | $15.25 | $15.30 | 115,900 | — | — | — | — | — |
| 2017-03-20 | $16.00 | $16.12 | $15.85 | $16.00 | 168,500 | — | — | — | — | — |
| 2017-03-17 | $15.95 | $16.25 | $15.80 | $16.00 | 199,400 | — | — | — | — | — |
| 2017-03-16 | $15.75 | $16.25 | $15.65 | $16.05 | 164,300 | — | — | — | — | — |
| 2017-03-15 | $15.25 | $15.90 | $15.25 | $15.65 | 191,400 | — | — | — | — | — |
| 2017-03-14 | $15.30 | $15.55 | $15.10 | $15.20 | 162,900 | — | — | — | — | — |
| 2017-03-13 | $15.70 | $15.77 | $15.30 | $15.35 | 130,800 | — | — | — | — | — |
| 2017-03-10 | $16.00 | $16.20 | $15.70 | $15.70 | 109,600 | — | — | — | — | — |
| 2017-03-09 | $16.00 | $16.20 | $15.90 | $15.95 | 81,600 | — | — | — | — | — |
| 2017-03-08 | $16.25 | $16.40 | $15.90 | $15.90 | 60,400 | — | — | — | — | — |
| 2017-03-07 | $16.15 | $16.35 | $16.10 | $16.15 | 57,300 | — | — | — | — | — |
| 2017-03-06 | $16.15 | $16.20 | $16.00 | $16.10 | 52,200 | — | — | — | — | — |
| 2017-03-03 | $16.25 | $16.30 | $16.05 | $16.20 | 51,100 | — | — | — | — | — |
| 2017-03-02 | $16.45 | $16.50 | $16.15 | $16.20 | 55,800 | — | — | — | — | — |
| 2017-03-01 | $16.35 | $16.75 | $16.25 | $16.45 | 92,500 | — | — | — | — | — |
| 2017-02-28 | $16.50 | $16.55 | $16.00 | $16.10 | 89,800 | — | — | — | — | — |
| 2017-02-27 | $16.50 | $16.67 | $16.25 | $16.50 | 92,400 | — | — | — | — | — |
| 2017-02-24 | $16.35 | $16.75 | $16.25 | $16.55 | 82,700 | — | — | — | — | — |
| 2017-02-23 | $16.55 | $16.60 | $16.23 | $16.45 | 43,200 | — | — | — | — | — |
| 2017-02-22 | $16.65 | $16.65 | $16.45 | $16.50 | 40,000 | — | — | — | — | — |
| 2017-02-21 | $16.55 | $16.65 | $16.35 | $16.60 | 52,200 | — | — | — | — | — |
| 2017-02-17 | $16.10 | $16.52 | $16.00 | $16.50 | 121,500 | — | — | — | — | — |
| 2017-02-16 | $16.10 | $16.20 | $15.85 | $16.05 | 155,500 | — | — | — | — | — |
| 2017-02-15 | $16.20 | $16.45 | $16.02 | $16.10 | 107,700 | — | — | — | — | — |
| 2017-02-14 | $16.70 | $16.70 | $16.20 | $16.30 | 109,600 | — | — | — | — | — |
| 2017-02-13 | $17.15 | $17.15 | $16.75 | $16.85 | 73,200 | — | — | — | — | — |
| 2017-02-10 | $16.90 | $17.10 | $16.75 | $17.05 | 94,500 | — | — | — | — | — |
| 2017-02-09 | $16.55 | $16.95 | $16.45 | $16.80 | 62,400 | — | — | — | — | — |
| 2017-02-08 | $16.55 | $16.70 | $16.30 | $16.45 | 65,400 | — | — | — | — | — |
| 2017-02-07 | $16.65 | $16.90 | $16.40 | $16.60 | 94,000 | — | — | — | — | — |
| 2017-02-06 | $16.95 | $16.95 | $16.15 | $16.60 | 100,800 | — | — | — | — | — |
| 2017-02-03 | $16.90 | $17.15 | $16.85 | $16.90 | 76,700 | — | — | — | — | — |
| 2017-02-02 | $18.00 | $18.00 | $16.55 | $16.85 | 106,900 | — | — | — | — | — |
| 2017-02-01 | $17.20 | $17.25 | $17.00 | $17.10 | 63,300 | — | — | — | — | — |
| 2017-01-31 | $17.15 | $17.35 | $16.80 | $17.10 | 103,300 | — | — | — | — | — |
| 2017-01-30 | $17.45 | $17.45 | $17.10 | $17.15 | 80,400 | — | — | — | — | — |
| 2017-01-27 | $17.40 | $17.80 | $17.40 | $17.60 | 43,900 | — | — | — | — | — |
| 2017-01-26 | $17.55 | $17.60 | $17.40 | $17.50 | 42,500 | — | — | — | — | — |
| 2017-01-25 | $17.40 | $17.73 | $17.40 | $17.60 | 77,100 | — | — | — | — | — |
| 2017-01-24 | $17.30 | $17.90 | $17.20 | $17.40 | 89,400 | — | — | — | — | — |
| 2017-01-23 | $17.00 | $17.40 | $16.95 | $17.25 | 73,500 | — | — | — | — | — |
| 2017-01-20 | $17.10 | $17.50 | $17.00 | $17.10 | 106,000 | — | — | — | — | — |
| 2017-01-19 | $17.80 | $17.80 | $17.02 | $17.05 | 110,000 | — | — | — | — | — |
| 2017-01-18 | $17.75 | $17.80 | $17.40 | $17.70 | 86,500 | — | — | — | — | — |
| 2017-01-17 | $17.90 | $17.90 | $17.50 | $17.60 | 83,200 | — | — | — | — | — |
| 2017-01-13 | $17.80 | $18.25 | $17.80 | $17.95 | 55,100 | — | — | — | — | — |
| 2017-01-12 | $17.80 | $17.90 | $17.30 | $17.65 | 50,800 | — | — | — | — | — |
| 2017-01-11 | $17.65 | $17.95 | $17.50 | $17.75 | 83,000 | — | — | — | — | — |
| 2017-01-10 | $17.40 | $17.80 | $17.40 | $17.70 | 90,900 | — | — | — | — | — |
| 2017-01-09 | $17.50 | $17.70 | $17.00 | $17.45 | 100,100 | — | — | — | — | — |
| 2017-01-06 | $17.90 | $17.95 | $17.25 | $17.50 | 82,300 | — | — | — | — | — |
| 2017-01-05 | $18.35 | $18.35 | $17.75 | $17.90 | 98,100 | — | — | — | — | — |
| 2017-01-04 | $18.25 | $18.40 | $18.20 | $18.30 | 122,800 | — | — | — | — | — |
| 2017-01-03 | $18.25 | $18.45 | $17.85 | $18.20 | 124,400 | — | — | — | — | — |
| 2016-12-30 | $18.50 | $18.50 | $18.00 | $18.20 | 152,800 | — | — | — | — | — |
| 2016-12-29 | $18.40 | $18.55 | $18.25 | $18.35 | 91,700 | — | — | — | — | — |
| 2016-12-28 | $18.75 | $18.75 | $18.30 | $18.30 | 50,600 | — | — | — | — | — |
| 2016-12-27 | $18.55 | $18.90 | $18.55 | $18.70 | 73,100 | — | — | — | — | — |
| 2016-12-23 | $18.50 | $18.67 | $18.40 | $18.50 | 54,300 | — | — | — | — | — |
| 2016-12-22 | $18.60 | $18.70 | $18.30 | $18.35 | 65,500 | — | — | — | — | — |
| 2016-12-21 | $18.80 | $19.00 | $18.60 | $18.65 | 52,400 | — | — | — | — | — |
| 2016-12-20 | $18.55 | $18.95 | $18.50 | $18.95 | 77,400 | — | — | — | — | — |
| 2016-12-19 | $18.65 | $18.85 | $18.33 | $18.45 | 96,900 | — | — | — | — | — |
| 2016-12-16 | $18.50 | $18.85 | $18.25 | $18.60 | 272,600 | — | — | — | — | — |
| 2016-12-15 | $18.25 | $18.85 | $17.85 | $18.40 | 134,600 | — | — | — | — | — |
| 2016-12-14 | $18.40 | $18.75 | $18.25 | $18.35 | 128,600 | — | — | — | — | — |
| 2016-12-13 | $18.50 | $18.90 | $18.25 | $18.50 | 197,900 | — | — | — | — | — |
| 2016-12-12 | $17.45 | $18.50 | $17.45 | $18.35 | 202,700 | — | — | — | — | — |
| 2016-12-09 | $17.55 | $17.75 | $17.40 | $17.60 | 174,600 | — | — | — | — | — |
| 2016-12-08 | $17.75 | $17.95 | $17.50 | $17.65 | 206,400 | — | — | — | — | — |
| 2016-12-07 | $18.00 | $18.00 | $17.60 | $17.65 | 116,000 | — | — | — | — | — |
| 2016-12-06 | $17.50 | $18.00 | $17.45 | $17.90 | 134,400 | — | — | — | — | — |
| 2016-12-05 | $17.20 | $17.55 | $17.20 | $17.45 | 154,100 | — | — | — | — | — |
| 2016-12-02 | $17.20 | $17.75 | $17.10 | $17.60 | 75,100 | — | — | — | — | — |
| 2016-12-01 | $17.60 | $17.80 | $17.00 | $17.25 | 67,500 | — | — | — | — | — |
| 2016-11-30 | $17.65 | $17.95 | $17.25 | $17.45 | 97,800 | — | — | — | — | — |
| 2016-11-29 | $18.20 | $18.20 | $17.67 | $17.70 | 102,600 | — | — | — | — | — |
| 2016-11-28 | $18.00 | $18.33 | $17.90 | $18.10 | 217,200 | — | — | — | — | — |
| 2016-11-25 | $17.50 | $17.90 | $17.50 | $17.85 | 37,400 | — | — | — | — | — |
| 2016-11-23 | $17.40 | $17.75 | $17.25 | $17.65 | 83,200 | — | — | — | — | — |
| 2016-11-22 | $17.35 | $17.50 | $17.15 | $17.50 | 157,100 | — | — | — | — | — |
| 2016-11-21 | $16.95 | $17.20 | $16.88 | $17.15 | 117,700 | — | — | — | — | — |
| 2016-11-18 | $16.80 | $16.95 | $16.60 | $16.90 | 157,100 | — | — | — | — | — |
| 2016-11-17 | $16.85 | $16.85 | $16.40 | $16.70 | 121,700 | — | — | — | — | — |
| 2016-11-16 | $16.85 | $16.95 | $16.70 | $16.75 | 232,000 | — | — | — | — | — |
| 2016-11-15 | $17.00 | $17.05 | $16.60 | $16.80 | 138,800 | — | — | — | — | — |
| 2016-11-14 | $17.45 | $17.45 | $16.69 | $16.85 | 235,600 | — | — | — | — | — |
| 2016-11-11 | $15.80 | $16.75 | $15.60 | $16.75 | 266,900 | — | — | — | — | — |
| 2016-11-10 | $15.30 | $15.90 | $15.10 | $15.75 | 141,400 | — | — | — | — | — |
| 2016-11-09 | $14.55 | $15.30 | $14.50 | $15.25 | 188,300 | — | — | — | — | — |
| 2016-11-08 | $14.60 | $14.90 | $13.75 | $14.80 | 127,800 | — | — | — | — | — |
| 2016-11-07 | $14.20 | $14.85 | $14.00 | $14.55 | 177,300 | — | — | — | — | — |
| 2016-11-04 | $14.15 | $14.45 | $13.95 | $13.95 | 198,700 | — | — | — | — | — |
| 2016-11-03 | $14.20 | $14.20 | $13.85 | $13.95 | 105,900 | — | — | — | — | — |
| 2016-11-02 | $14.05 | $14.10 | $13.80 | $13.85 | 115,600 | — | — | — | — | — |
| 2016-11-01 | $14.00 | $14.05 | $13.90 | $14.00 | 76,900 | — | — | — | — | — |
| 2016-10-31 | $14.05 | $14.05 | $13.85 | $13.90 | 107,800 | — | — | — | — | — |
| 2016-10-28 | $14.00 | $14.10 | $13.85 | $13.95 | 63,800 | — | — | — | — | — |
| 2016-10-27 | $14.05 | $14.10 | $13.77 | $13.95 | 69,300 | — | — | — | — | — |
| 2016-10-26 | $13.85 | $14.10 | $13.85 | $13.90 | 59,100 | — | — | — | — | — |
| 2016-10-25 | $13.95 | $13.98 | $13.60 | $13.90 | 63,200 | — | — | — | — | — |
| 2016-10-24 | $13.80 | $14.15 | $13.80 | $14.00 | 61,000 | — | — | — | — | — |
| 2016-10-21 | $13.60 | $13.98 | $13.60 | $13.80 | 59,000 | — | — | — | — | — |
| 2016-10-20 | $13.65 | $13.85 | $13.55 | $13.75 | 76,500 | — | — | — | — | — |
| 2016-10-19 | $13.80 | $14.00 | $13.65 | $13.80 | 58,400 | — | — | — | — | — |
| 2016-10-18 | $13.95 | $14.00 | $13.80 | $13.95 | 55,200 | — | — | — | — | — |
| 2016-10-17 | $13.65 | $14.00 | $13.65 | $13.80 | 126,100 | — | — | — | — | — |
| 2016-10-14 | $13.68 | $13.90 | $13.66 | $13.68 | 67,400 | — | — | — | — | — |
| 2016-10-13 | $13.46 | $13.77 | $13.46 | $13.62 | 82,600 | — | — | — | — | — |
| 2016-10-12 | $13.45 | $13.74 | $13.38 | $13.59 | 74,800 | — | — | — | — | — |
| 2016-10-11 | $13.69 | $13.76 | $13.51 | $13.55 | 71,200 | — | — | — | — | — |
| 2016-10-10 | $13.82 | $14.02 | $13.76 | $13.79 | 123,600 | — | — | — | — | — |
| 2016-10-07 | $13.93 | $14.05 | $13.75 | $13.90 | 85,900 | — | — | — | — | — |
| 2016-10-06 | $13.90 | $14.04 | $13.70 | $14.03 | 106,300 | — | — | — | — | — |
| 2016-10-05 | $13.64 | $13.99 | $13.64 | $13.86 | 92,900 | — | — | — | — | — |
| 2016-10-04 | $13.83 | $13.84 | $13.50 | $13.65 | 46,000 | — | — | — | — | — |
| 2016-10-03 | $13.75 | $13.87 | $13.61 | $13.66 | 90,500 | — | — | — | — | — |
| 2016-09-30 | $13.45 | $14.28 | $13.17 | $13.86 | 205,800 | — | — | — | — | — |
| 2016-09-29 | $13.39 | $13.56 | $13.22 | $13.27 | 95,500 | — | — | — | — | — |
| 2016-09-28 | $13.30 | $13.64 | $13.30 | $13.41 | 118,600 | — | — | — | — | — |
| 2016-09-27 | $13.19 | $13.35 | $13.19 | $13.31 | 78,700 | — | — | — | — | — |
| 2016-09-26 | $13.20 | $13.38 | $13.00 | $13.13 | 62,500 | — | — | — | — | — |
| 2016-09-23 | $13.16 | $13.39 | $12.80 | $13.23 | 68,000 | — | — | — | — | — |
| 2016-09-22 | $12.80 | $13.25 | $12.41 | $13.20 | 90,600 | — | — | — | — | — |
| 2016-09-21 | $12.58 | $12.80 | $12.26 | $12.79 | 124,600 | — | — | — | — | — |
| 2016-09-20 | $12.29 | $12.68 | $12.29 | $12.64 | 73,700 | — | — | — | — | — |
| 2016-09-19 | $12.00 | $12.34 | $12.00 | $12.30 | 70,900 | — | — | — | — | — |
| 2016-09-16 | $12.13 | $12.29 | $11.67 | $11.94 | 333,100 | — | — | — | — | — |
| 2016-09-15 | $12.05 | $12.15 | $11.85 | $12.10 | 115,900 | — | — | — | — | — |
| 2016-09-14 | $12.07 | $12.15 | $11.54 | $12.04 | 62,500 | — | — | — | — | — |
| 2016-09-13 | $12.13 | $12.26 | $11.96 | $12.01 | 91,000 | — | — | — | — | — |
| 2016-09-12 | $11.96 | $12.20 | $11.82 | $12.20 | 90,000 | — | — | — | — | — |
| 2016-09-09 | $12.15 | $12.20 | $11.93 | $11.94 | 78,500 | — | — | — | — | — |
| 2016-09-08 | $12.20 | $12.22 | $12.11 | $12.20 | 94,800 | — | — | — | — | — |
| 2016-09-07 | $12.20 | $12.25 | $12.17 | $12.18 | 192,100 | — | — | — | — | — |
| 2016-09-06 | $12.19 | $12.22 | $12.16 | $12.18 | 112,100 | — | — | — | — | — |
| 2016-09-02 | $12.20 | $12.24 | $12.06 | $12.20 | 33,300 | — | — | — | — | — |
| 2016-09-01 | $12.18 | $12.20 | $12.03 | $12.20 | 37,600 | — | — | — | — | — |
| 2016-08-31 | $12.05 | $12.29 | $12.00 | $12.12 | 50,200 | — | — | — | — | — |
| 2016-08-30 | $12.20 | $12.25 | $12.14 | $12.17 | 69,400 | — | — | — | — | — |
| 2016-08-29 | $12.04 | $12.22 | $12.04 | $12.20 | 97,800 | — | — | — | — | — |
| 2016-08-26 | $12.20 | $12.20 | $12.00 | $12.03 | 23,500 | — | — | — | — | — |
| 2016-08-25 | $12.19 | $12.31 | $12.13 | $12.19 | 58,200 | — | — | — | — | — |
| 2016-08-24 | $12.20 | $12.21 | $12.03 | $12.19 | 63,400 | — | — | — | — | — |
| 2016-08-23 | $12.18 | $12.22 | $12.11 | $12.15 | 32,700 | — | — | — | — | — |
| 2016-08-22 | $12.16 | $12.17 | $11.95 | $12.10 | 32,200 | — | — | — | — | — |
| 2016-08-19 | $12.04 | $12.27 | $12.04 | $12.15 | 46,700 | — | — | — | — | — |
| 2016-08-18 | $11.78 | $12.13 | $11.78 | $12.10 | 27,200 | — | — | — | — | — |
| 2016-08-17 | $12.14 | $12.22 | $11.95 | $12.04 | 27,300 | — | — | — | — | — |
| 2016-08-16 | $12.20 | $12.28 | $12.13 | $12.14 | 27,500 | — | — | — | — | — |
| 2016-08-15 | $12.22 | $12.30 | $12.21 | $12.24 | 23,500 | — | — | — | — | — |
| 2016-08-12 | $12.13 | $12.30 | $12.13 | $12.24 | 24,100 | — | — | — | — | — |
| 2016-08-11 | $12.30 | $12.33 | $12.21 | $12.27 | 43,600 | — | — | — | — | — |
| 2016-08-10 | $12.25 | $12.35 | $12.23 | $12.29 | 26,000 | — | — | — | — | — |
| 2016-08-09 | $12.27 | $12.35 | $12.27 | $12.31 | 13,300 | — | — | — | — | — |
| 2016-08-08 | $12.31 | $12.31 | $12.23 | $12.24 | 21,600 | — | — | — | — | — |
| 2016-08-05 | $12.05 | $12.31 | $12.05 | $12.22 | 45,100 | — | — | — | — | — |
| 2016-08-04 | $12.27 | $12.32 | $11.64 | $12.05 | 28,200 | — | — | — | — | — |
| 2016-08-03 | $12.45 | $12.45 | $12.25 | $12.32 | 34,000 | — | — | — | — | — |
| 2016-08-02 | $12.72 | $12.75 | $12.40 | $12.42 | 21,700 | — | — | — | — | — |
| 2016-08-01 | $12.58 | $12.74 | $12.42 | $12.68 | 33,800 | — | — | — | — | — |
| 2016-07-29 | $12.75 | $12.75 | $12.51 | $12.62 | 41,400 | — | — | — | — | — |
| 2016-07-28 | $12.69 | $12.75 | $12.62 | $12.74 | 15,700 | — | — | — | — | — |
| 2016-07-27 | $12.67 | $12.82 | $12.46 | $12.79 | 56,500 | — | — | — | — | — |
| 2016-07-26 | $12.55 | $12.92 | $12.55 | $12.70 | 11,800 | — | — | — | — | — |
| 2016-07-25 | $12.57 | $12.63 | $12.52 | $12.60 | 10,000 | — | — | — | — | — |
| 2016-07-22 | $12.64 | $12.70 | $12.49 | $12.64 | 47,400 | — | — | — | — | — |
| 2016-07-21 | $12.71 | $12.71 | $12.64 | $12.65 | 23,100 | — | — | — | — | — |
| 2016-07-20 | $12.79 | $12.83 | $12.65 | $12.75 | 19,500 | — | — | — | — | — |
| 2016-07-19 | $12.80 | $12.80 | $12.64 | $12.69 | 30,400 | — | — | — | — | — |
| 2016-07-18 | $12.89 | $12.90 | $12.66 | $12.79 | 23,300 | — | — | — | — | — |
| 2016-07-15 | $12.94 | $12.94 | $12.67 | $12.90 | 26,000 | — | — | — | — | — |
| 2016-07-14 | $12.79 | $12.97 | $12.66 | $12.82 | 19,100 | — | — | — | — | — |
| 2016-07-13 | $12.91 | $12.93 | $12.59 | $12.73 | 54,500 | — | — | — | — | — |
| 2016-07-12 | $12.85 | $13.13 | $12.44 | $12.91 | 34,000 | — | — | — | — | — |
| 2016-07-11 | $12.79 | $12.93 | $12.76 | $12.83 | 30,200 | — | — | — | — | — |
| 2016-07-08 | $12.27 | $12.83 | $12.26 | $12.78 | 57,000 | — | — | — | — | — |
| 2016-07-07 | $12.22 | $12.30 | $12.09 | $12.22 | 44,700 | — | — | — | — | — |
| 2016-07-06 | $12.15 | $12.31 | $12.15 | $12.20 | 34,100 | — | — | — | — | — |
| 2016-07-05 | $12.15 | $12.47 | $11.89 | $12.16 | 33,300 | — | — | — | — | — |
| 2016-07-01 | $12.41 | $12.48 | $12.10 | $12.22 | 58,900 | — | — | — | — | — |
| 2016-06-30 | $12.13 | $12.55 | $12.03 | $12.45 | 68,800 | — | — | — | — | — |
| 2016-06-29 | $12.10 | $12.22 | $11.92 | $12.07 | 165,100 | — | — | — | — | — |
| 2016-06-28 | $12.09 | $12.26 | $11.89 | $12.05 | 77,300 | — | — | — | — | — |
| 2016-06-27 | $12.17 | $12.22 | $11.90 | $12.04 | 93,300 | — | — | — | — | — |
| 2016-06-24 | $12.00 | $12.42 | $12.00 | $12.34 | 200,600 | — | — | — | — | — |
| 2016-06-23 | $12.22 | $12.70 | $12.22 | $12.55 | 68,100 | — | — | — | — | — |
| 2016-06-22 | $12.42 | $12.47 | $12.10 | $12.15 | 28,700 | — | — | — | — | — |
| 2016-06-21 | $12.23 | $12.45 | $11.61 | $12.36 | 66,400 | — | — | — | — | — |
| 2016-06-20 | $12.05 | $12.34 | $11.99 | $12.27 | 53,600 | — | — | — | — | — |
| 2016-06-17 | $12.03 | $12.05 | $11.83 | $11.94 | 118,800 | — | — | — | — | — |
| 2016-06-16 | $11.70 | $12.10 | $11.70 | $12.06 | 37,100 | — | — | — | — | — |
| 2016-06-15 | $11.85 | $11.99 | $11.65 | $11.75 | 42,700 | — | — | — | — | — |
| 2016-06-14 | $11.55 | $11.99 | $11.55 | $11.78 | 64,400 | — | — | — | — | — |
| 2016-06-13 | $11.63 | $11.70 | $11.56 | $11.59 | 43,600 | — | — | — | — | — |
| 2016-06-10 | $11.72 | $11.90 | $11.51 | $11.73 | 29,600 | — | — | — | — | — |
| 2016-06-09 | $11.70 | $11.85 | $11.60 | $11.76 | 48,000 | — | — | — | — | — |
| 2016-06-08 | $11.46 | $11.80 | $11.46 | $11.70 | 87,500 | — | — | — | — | — |
| 2016-06-07 | $11.43 | $11.63 | $11.43 | $11.49 | 26,700 | — | — | — | — | — |
| 2016-06-06 | $11.35 | $11.62 | $11.33 | $11.46 | 73,800 | — | — | — | — | — |
| 2016-06-03 | $11.25 | $11.54 | $11.24 | $11.35 | 57,200 | — | — | — | — | — |
| 2016-06-02 | $11.19 | $11.38 | $11.03 | $11.37 | 38,900 | — | — | — | — | — |
| 2016-06-01 | $11.15 | $11.25 | $11.14 | $11.23 | 25,900 | — | — | — | — | — |
| 2016-05-31 | $11.34 | $11.34 | $11.07 | $11.27 | 45,700 | — | — | — | — | — |
| 2016-05-27 | $11.35 | $11.47 | $11.00 | $11.29 | 17,500 | — | — | — | — | — |
| 2016-05-26 | $11.14 | $11.33 | $11.07 | $11.28 | 21,600 | — | — | — | — | — |
| 2016-05-25 | $11.40 | $11.45 | $11.06 | $11.18 | 15,300 | — | — | — | — | — |
| 2016-05-24 | $11.10 | $11.50 | $11.08 | $11.40 | 83,100 | — | — | — | — | — |
| 2016-05-23 | $11.01 | $11.23 | $10.75 | $11.04 | 113,000 | — | — | — | — | — |
| 2016-05-20 | $10.39 | $11.03 | $10.39 | $11.00 | 95,800 | — | — | — | — | — |
| 2016-05-19 | $10.60 | $10.71 | $10.30 | $10.32 | 249,200 | — | — | — | — | — |
| 2016-05-18 | $10.43 | $10.88 | $10.43 | $10.70 | 51,900 | — | — | — | — | — |
| 2016-05-17 | $10.77 | $10.81 | $10.43 | $10.47 | 61,600 | — | — | — | — | — |
| 2016-05-16 | $10.70 | $10.99 | $10.70 | $10.92 | 46,300 | — | — | — | — | — |
| 2016-05-13 | $10.74 | $10.86 | $10.69 | $10.72 | 71,300 | — | — | — | — | — |
| 2016-05-12 | $10.60 | $10.73 | $10.55 | $10.61 | 59,600 | — | — | — | — | — |
| 2016-05-11 | $10.61 | $10.80 | $10.58 | $10.59 | 68,100 | — | — | — | — | — |
| 2016-05-10 | $11.10 | $11.10 | $10.44 | $10.62 | 31,800 | — | — | — | — | — |
| 2016-05-09 | $10.86 | $11.15 | $10.68 | $11.07 | 51,700 | — | — | — | — | — |
| 2016-05-06 | $10.17 | $10.84 | $9.98 | $10.80 | 181,900 | — | — | — | — | — |
| 2016-05-05 | $11.24 | $11.24 | $10.57 | $10.59 | 42,500 | — | — | — | — | — |
| 2016-05-04 | $10.62 | $10.83 | $10.57 | $10.59 | 28,400 | — | — | — | — | — |
| 2016-05-03 | $10.99 | $11.01 | $10.68 | $10.69 | 35,100 | — | — | — | — | — |
| 2016-05-02 | $10.92 | $11.14 | $10.75 | $11.11 | 32,300 | — | — | — | — | — |
| 2016-04-29 | $11.13 | $11.15 | $10.87 | $10.94 | 31,200 | — | — | — | — | — |
| 2016-04-28 | $11.20 | $11.25 | $11.06 | $11.12 | 24,200 | — | — | — | — | — |
| 2016-04-27 | $11.16 | $11.26 | $11.02 | $11.25 | 36,800 | — | — | — | — | — |
| 2016-04-26 | $11.15 | $11.20 | $11.08 | $11.19 | 61,000 | — | — | — | — | — |
| 2016-04-25 | $11.23 | $11.43 | $11.07 | $11.17 | 25,100 | — | — | — | — | — |
| 2016-04-22 | $11.30 | $11.34 | $11.26 | $11.29 | 49,300 | — | — | — | — | — |
| 2016-04-21 | $11.24 | $11.31 | $11.10 | $11.28 | 87,800 | — | — | — | — | — |
| 2016-04-20 | $11.23 | $11.30 | $11.02 | $11.26 | 34,800 | — | — | — | — | — |
| 2016-04-19 | $11.40 | $11.47 | $11.28 | $11.29 | 63,900 | — | — | — | — | — |
| 2016-04-18 | $11.24 | $11.45 | $11.16 | $11.44 | 35,000 | — | — | — | — | — |
| 2016-04-15 | $11.18 | $11.36 | $11.04 | $11.32 | 25,900 | — | — | — | — | — |
| 2016-04-14 | $11.45 | $11.47 | $11.23 | $11.25 | 37,400 | — | — | — | — | — |
| 2016-04-13 | $11.30 | $11.52 | $11.30 | $11.52 | 124,200 | — | — | — | — | — |
| 2016-04-12 | $10.93 | $11.47 | $10.93 | $11.30 | 74,600 | — | — | — | — | — |
| 2016-04-11 | $10.61 | $11.19 | $10.60 | $11.00 | 72,200 | — | — | — | — | — |
| 2016-04-08 | $10.74 | $11.00 | $10.53 | $10.57 | 65,400 | — | — | — | — | — |
| 2016-04-07 | $10.97 | $11.01 | $10.62 | $10.68 | 72,100 | — | — | — | — | — |
| 2016-04-06 | $11.09 | $11.16 | $10.94 | $11.09 | 54,500 | — | — | — | — | — |
| 2016-04-05 | $11.06 | $11.25 | $11.03 | $11.10 | 93,800 | — | — | — | — | — |
| 2016-04-04 | $11.37 | $11.39 | $11.08 | $11.17 | 111,000 | — | — | — | — | — |
| 2016-04-01 | $11.11 | $11.51 | $11.11 | $11.31 | 83,800 | — | — | — | — | — |
| 2016-03-31 | $11.71 | $11.87 | $11.12 | $11.17 | 219,800 | — | — | — | — | — |
| 2016-03-30 | $11.69 | $11.84 | $10.70 | $11.75 | 33,500 | — | — | — | — | — |
| 2016-03-29 | $11.65 | $11.71 | $11.37 | $11.69 | 123,000 | — | — | — | — | — |
| 2016-03-28 | $11.85 | $11.86 | $11.62 | $11.66 | 54,200 | — | — | — | — | — |
| 2016-03-24 | $11.55 | $12.02 | $11.49 | $11.85 | 35,800 | — | — | — | — | — |
| 2016-03-23 | $11.62 | $11.80 | $11.46 | $11.59 | 69,900 | — | — | — | — | — |
| 2016-03-22 | $11.78 | $11.90 | $11.54 | $11.62 | 65,100 | — | — | — | — | — |
| 2016-03-21 | $12.04 | $12.09 | $11.77 | $11.81 | 77,900 | — | — | — | — | — |
| 2016-03-18 | $11.84 | $12.10 | $11.56 | $12.07 | 133,200 | — | — | — | — | — |
| 2016-03-17 | $11.55 | $11.85 | $11.54 | $11.75 | 46,200 | — | — | — | — | — |
| 2016-03-16 | $11.55 | $11.73 | $11.54 | $11.63 | 26,200 | — | — | — | — | — |
| 2016-03-15 | $11.67 | $11.67 | $11.54 | $11.55 | 57,600 | — | — | — | — | — |
| 2016-03-14 | $11.64 | $11.85 | $11.57 | $11.71 | 51,700 | — | — | — | — | — |
| 2016-03-11 | $11.63 | $11.73 | $11.52 | $11.70 | 54,400 | — | — | — | — | — |
| 2016-03-10 | $11.63 | $11.73 | $11.54 | $11.55 | 55,100 | — | — | — | — | — |
| 2016-03-09 | $11.54 | $11.70 | $11.35 | $11.69 | 45,100 | — | — | — | — | — |
| 2016-03-08 | $11.54 | $11.66 | $11.50 | $11.50 | 55,800 | — | — | — | — | — |
| 2016-03-07 | $11.55 | $11.90 | $11.50 | $11.58 | 63,200 | — | — | — | — | — |
| 2016-03-04 | $11.56 | $11.80 | $11.40 | $11.63 | 65,600 | — | — | — | — | — |
| 2016-03-03 | $11.37 | $11.86 | $11.22 | $11.58 | 71,000 | — | — | — | — | — |
| 2016-03-02 | $11.54 | $11.73 | $11.35 | $11.40 | 60,000 | — | — | — | — | — |
| 2016-03-01 | $11.50 | $11.99 | $11.50 | $11.59 | 44,000 | — | — | — | — | — |
| 2016-02-29 | $11.46 | $11.92 | $11.39 | $11.42 | 91,800 | — | — | — | — | — |
| 2016-02-26 | $11.20 | $11.68 | $11.10 | $11.50 | 63,100 | — | — | — | — | — |
| 2016-02-25 | $11.09 | $11.18 | $11.03 | $11.18 | 62,500 | — | — | — | — | — |
| 2016-02-24 | $10.76 | $11.10 | $10.76 | $11.08 | 62,700 | — | — | — | — | — |
| 2016-02-23 | $10.94 | $11.06 | $10.89 | $10.89 | 66,100 | — | — | — | — | — |
| 2016-02-22 | $11.09 | $11.09 | $10.87 | $10.95 | 72,500 | — | — | — | — | — |
| 2016-02-19 | $10.78 | $11.09 | $10.78 | $11.03 | 81,700 | — | — | — | — | — |
| 2016-02-18 | $10.96 | $11.08 | $10.74 | $10.80 | 55,900 | — | — | — | — | — |
| 2016-02-17 | $11.14 | $11.18 | $10.84 | $10.95 | 97,500 | — | — | — | — | — |
| 2016-02-16 | $10.96 | $11.19 | $10.91 | $11.09 | 70,300 | — | — | — | — | — |
| 2016-02-12 | $10.40 | $10.98 | $10.40 | $10.82 | 67,600 | — | — | — | — | — |
| 2016-02-11 | $10.29 | $10.54 | $10.24 | $10.30 | 58,200 | — | — | — | — | — |
| 2016-02-10 | $10.60 | $10.81 | $10.45 | $10.46 | 61,200 | — | — | — | — | — |
| 2016-02-09 | $10.44 | $10.71 | $10.28 | $10.50 | 41,800 | — | — | — | — | — |
| 2016-02-08 | $9.45 | $10.68 | $9.32 | $10.58 | 94,900 | — | — | — | — | — |
| 2016-02-05 | $9.58 | $10.00 | $9.41 | $9.42 | 84,300 | — | — | — | — | — |
| 2016-02-04 | $9.40 | $9.64 | $9.30 | $9.58 | 50,400 | — | — | — | — | — |
| 2016-02-03 | $9.43 | $9.64 | $9.15 | $9.59 | 37,900 | — | — | — | — | — |
| 2016-02-02 | $9.62 | $9.63 | $9.30 | $9.45 | 59,300 | — | — | — | — | — |
| 2016-02-01 | $9.98 | $9.98 | $9.53 | $9.65 | 70,000 | — | — | — | — | — |
| 2016-01-29 | $9.70 | $10.08 | $9.62 | $10.04 | 196,200 | — | — | — | — | — |
| 2016-01-28 | $9.70 | $9.70 | $9.46 | $9.69 | 70,200 | — | — | — | — | — |
| 2016-01-27 | $9.70 | $9.89 | $9.36 | $9.65 | 77,300 | — | — | — | — | — |
| 2016-01-26 | $9.73 | $9.96 | $9.70 | $9.72 | 56,800 | — | — | — | — | — |
| 2016-01-25 | $9.57 | $9.80 | $9.47 | $9.65 | 34,500 | — | — | — | — | — |
| 2016-01-22 | $9.64 | $9.79 | $9.43 | $9.61 | 76,700 | — | — | — | — | — |
| 2016-01-21 | $9.78 | $9.89 | $9.40 | $9.48 | 50,900 | — | — | — | — | — |
| 2016-01-20 | $9.50 | $10.00 | $9.34 | $9.78 | 64,800 | — | — | — | — | — |
| 2016-01-19 | $9.52 | $9.75 | $9.44 | $9.61 | 46,700 | — | — | — | — | — |
| 2016-01-15 | $9.32 | $9.57 | $9.25 | $9.43 | 56,000 | — | — | — | — | — |
| 2016-01-14 | $9.45 | $9.83 | $9.26 | $9.61 | 45,100 | — | — | — | — | — |
| 2016-01-13 | $9.68 | $9.88 | $9.31 | $9.37 | 71,800 | — | — | — | — | — |
| 2016-01-12 | $9.70 | $9.96 | $9.41 | $9.66 | 72,200 | — | — | — | — | — |
| 2016-01-11 | $9.59 | $9.71 | $9.37 | $9.59 | 44,600 | — | — | — | — | — |
| 2016-01-08 | $9.99 | $10.20 | $9.50 | $9.57 | 95,300 | — | — | — | — | — |
| 2016-01-07 | $10.35 | $10.84 | $10.01 | $10.03 | 71,000 | — | — | — | — | — |
| 2016-01-06 | $10.64 | $10.77 | $10.49 | $10.56 | 61,400 | — | — | — | — | — |
| 2016-01-05 | $10.99 | $11.21 | $10.56 | $10.78 | 67,500 | — | — | — | — | — |
| 2016-01-04 | $10.79 | $10.94 | $10.64 | $10.78 | 95,000 | — | — | — | — | — |
| 2015-12-31 | $11.55 | $11.62 | $10.95 | $10.99 | 47,600 | — | — | — | — | — |
| 2015-12-30 | $11.58 | $11.96 | $11.41 | $11.55 | 33,800 | — | — | — | — | — |
| 2015-12-29 | $11.63 | $11.80 | $11.45 | $11.66 | 33,700 | — | — | — | — | — |
| 2015-12-28 | $11.83 | $11.87 | $11.32 | $11.55 | 33,500 | — | — | — | — | — |
| 2015-12-24 | $11.39 | $12.26 | $11.39 | $11.90 | 36,000 | — | — | — | — | — |
| 2015-12-23 | $11.62 | $11.70 | $11.35 | $11.43 | 62,100 | — | — | — | — | — |
| 2015-12-22 | $11.71 | $11.71 | $11.28 | $11.42 | 57,000 | — | — | — | — | — |
| 2015-12-21 | $12.03 | $12.03 | $11.35 | $11.74 | 78,700 | — | — | — | — | — |
| 2015-12-18 | $12.36 | $12.37 | $11.53 | $11.75 | 199,900 | — | — | — | — | — |
| 2015-12-17 | $11.69 | $12.49 | $11.27 | $12.44 | 483,000 | — | — | — | — | — |
| 2015-12-16 | $10.92 | $11.71 | $10.80 | $11.68 | 90,500 | — | — | — | — | — |
| 2015-12-15 | $10.81 | $11.33 | $10.81 | $10.92 | 82,400 | — | — | — | — | — |
| 2015-12-14 | $10.73 | $10.90 | $10.40 | $10.77 | 93,200 | — | — | — | — | — |
| 2015-12-11 | $10.29 | $11.08 | $10.29 | $10.73 | 79,100 | — | — | — | — | — |
| 2015-12-10 | $10.60 | $10.60 | $10.47 | $10.53 | 60,800 | — | — | — | — | — |
| 2015-12-09 | $10.83 | $11.07 | $10.54 | $10.57 | 39,500 | — | — | — | — | — |
| 2015-12-08 | $10.88 | $11.14 | $10.83 | $10.90 | 59,300 | — | — | — | — | — |
| 2015-12-07 | $11.09 | $11.26 | $10.72 | $10.98 | 89,500 | — | — | — | — | — |
| 2015-12-04 | $10.89 | $11.39 | $10.81 | $11.17 | 83,200 | — | — | — | — | — |
| 2015-12-03 | $11.30 | $11.60 | $10.86 | $10.90 | 52,100 | — | — | — | — | — |
| 2015-12-02 | $11.44 | $11.58 | $11.20 | $11.24 | 35,700 | — | — | — | — | — |
| 2015-12-01 | $11.60 | $11.79 | $11.40 | $11.40 | 46,000 | — | — | — | — | — |
| 2015-11-30 | $11.73 | $11.76 | $11.43 | $11.46 | 64,500 | — | — | — | — | — |
| 2015-11-27 | $11.08 | $11.74 | $11.06 | $11.65 | 24,000 | — | — | — | — | — |
| 2015-11-25 | $11.03 | $11.36 | $10.92 | $11.06 | 65,700 | — | — | — | — | — |
| 2015-11-24 | $10.63 | $11.00 | $10.63 | $10.99 | 52,100 | — | — | — | — | — |
| 2015-11-23 | $10.62 | $11.00 | $10.56 | $10.72 | 51,400 | — | — | — | — | — |
| 2015-11-20 | $10.58 | $10.75 | $10.43 | $10.56 | 58,000 | — | — | — | — | — |
| 2015-11-19 | $10.69 | $11.07 | $10.46 | $10.51 | 45,700 | — | — | — | — | — |
| 2015-11-18 | $10.54 | $10.85 | $10.38 | $10.76 | 44,200 | — | — | — | — | — |
| 2015-11-17 | $10.88 | $10.93 | $10.34 | $10.50 | 69,900 | — | — | — | — | — |
| 2015-11-16 | $10.72 | $10.92 | $10.56 | $10.78 | 46,000 | — | — | — | — | — |
| 2015-11-13 | $10.61 | $10.85 | $10.40 | $10.78 | 39,500 | — | — | — | — | — |
| 2015-11-12 | $11.02 | $11.12 | $10.64 | $10.73 | 48,500 | — | — | — | — | — |
| 2015-11-11 | $10.89 | $11.31 | $10.83 | $11.14 | 64,300 | — | — | — | — | — |
| 2015-11-10 | $10.75 | $11.16 | $10.64 | $10.94 | 52,200 | — | — | — | — | — |
| 2015-11-09 | $11.79 | $11.84 | $10.65 | $10.73 | 39,700 | — | — | — | — | — |
| 2015-11-06 | $12.17 | $12.18 | $11.43 | $11.81 | 48,200 | — | — | — | — | — |
| 2015-11-05 | $12.17 | $12.31 | $11.80 | $12.28 | 41,500 | — | — | — | — | — |
| 2015-11-04 | $11.95 | $12.28 | $11.79 | $12.14 | 56,600 | — | — | — | — | — |
| 2015-11-03 | $12.00 | $12.21 | $11.82 | $11.86 | 73,200 | — | — | — | — | — |
| 2015-11-02 | $11.37 | $11.86 | $11.37 | $11.78 | 47,400 | — | — | — | — | — |
| 2015-10-30 | $11.24 | $11.53 | $11.24 | $11.39 | 41,600 | — | — | — | — | — |
| 2015-10-29 | $11.70 | $12.34 | $11.41 | $11.48 | 40,500 | — | — | — | — | — |
| 2015-10-28 | $10.50 | $11.80 | $10.50 | $11.78 | 52,900 | — | — | — | — | — |
| 2015-10-27 | $11.14 | $11.20 | $10.52 | $10.58 | 162,400 | — | — | — | — | — |
| 2015-10-26 | $11.74 | $11.74 | $11.00 | $11.16 | 42,400 | — | — | — | — | — |
| 2015-10-23 | $12.05 | $12.06 | $11.50 | $11.78 | 39,000 | — | — | — | — | — |
| 2015-10-22 | $11.14 | $12.02 | $11.14 | $11.98 | 45,300 | — | — | — | — | — |
| 2015-10-21 | $11.38 | $11.47 | $10.99 | $11.00 | 61,700 | — | — | — | — | — |
| 2015-10-20 | $11.30 | $11.57 | $11.30 | $11.36 | 63,800 | — | — | — | — | — |
| 2015-10-19 | $11.61 | $11.77 | $11.27 | $11.35 | 21,500 | — | — | — | — | — |
| 2015-10-16 | $12.30 | $12.30 | $11.50 | $11.64 | 35,100 | — | — | — | — | — |
| 2015-10-15 | $12.33 | $12.38 | $11.76 | $12.25 | 40,000 | — | — | — | — | — |
| 2015-10-14 | $12.23 | $12.36 | $12.22 | $12.29 | 39,200 | — | — | — | — | — |
| 2015-10-13 | $12.40 | $12.40 | $12.21 | $12.30 | 29,700 | — | — | — | — | — |
| 2015-10-12 | $12.38 | $12.47 | $12.22 | $12.45 | 40,300 | — | — | — | — | — |
| 2015-10-09 | $12.31 | $12.47 | $12.22 | $12.42 | 32,100 | — | — | — | — | — |
| 2015-10-08 | $12.06 | $12.31 | $11.95 | $12.25 | 33,800 | — | — | — | — | — |
| 2015-10-07 | $12.02 | $12.26 | $12.02 | $12.15 | 35,700 | — | — | — | — | — |
| 2015-10-06 | $12.29 | $12.33 | $11.90 | $11.97 | 34,900 | — | — | — | — | — |
| 2015-10-05 | $12.00 | $12.59 | $11.94 | $12.30 | 44,700 | — | — | — | — | — |
| 2015-10-02 | $11.75 | $11.98 | $11.73 | $11.98 | 43,400 | — | — | — | — | — |
| 2015-10-01 | $11.87 | $11.88 | $11.30 | $11.81 | 116,000 | — | — | — | — | — |
| 2015-09-30 | $11.75 | $12.10 | $11.57 | $11.93 | 46,500 | — | — | — | — | — |
| 2015-09-29 | $11.75 | $11.80 | $11.66 | $11.71 | 78,800 | — | — | — | — | — |
| 2015-09-28 | $11.66 | $11.90 | $11.44 | $11.70 | 83,900 | — | — | — | — | — |
| 2015-09-25 | $11.76 | $11.80 | $11.61 | $11.70 | 67,900 | — | — | — | — | — |
| 2015-09-24 | $11.67 | $11.76 | $11.41 | $11.68 | 47,600 | — | — | — | — | — |
| 2015-09-23 | $11.41 | $11.87 | $11.05 | $11.77 | 64,700 | — | — | — | — | — |
| 2015-09-22 | $11.15 | $11.38 | $11.07 | $11.33 | 46,000 | — | — | — | — | — |
| 2015-09-21 | $11.41 | $11.57 | $11.25 | $11.28 | 35,700 | — | — | — | — | — |
| 2015-09-18 | $11.38 | $11.48 | $11.25 | $11.43 | 50,700 | — | — | — | — | — |
| 2015-09-17 | $11.28 | $11.78 | $11.28 | $11.58 | 45,100 | — | — | — | — | — |
| 2015-09-16 | $11.13 | $11.40 | $11.11 | $11.32 | 38,000 | — | — | — | — | — |
| 2015-09-15 | $10.96 | $11.20 | $10.89 | $11.15 | 42,800 | — | — | — | — | — |
| 2015-09-14 | $10.93 | $11.04 | $10.88 | $10.99 | 37,500 | — | — | — | — | — |
| 2015-09-11 | $10.98 | $11.01 | $10.75 | $11.00 | 26,500 | — | — | — | — | — |
| 2015-09-10 | $11.15 | $11.16 | $10.91 | $11.08 | 28,700 | — | — | — | — | — |
| 2015-09-09 | $11.32 | $11.46 | $11.15 | $11.20 | 53,400 | — | — | — | — | — |
| 2015-09-08 | $11.46 | $11.48 | $11.03 | $11.31 | 52,200 | — | — | — | — | — |
| 2015-09-04 | $11.25 | $11.40 | $11.22 | $11.32 | 48,500 | — | — | — | — | — |
| 2015-09-03 | $11.40 | $11.54 | $11.25 | $11.41 | 41,400 | — | — | — | — | — |
| 2015-09-02 | $11.53 | $11.53 | $11.25 | $11.34 | 95,700 | — | — | — | — | — |
| 2015-09-01 | $11.56 | $11.76 | $11.33 | $11.36 | 43,700 | — | — | — | — | — |
| 2015-08-31 | $11.61 | $11.77 | $11.52 | $11.75 | 70,400 | — | — | — | — | — |
| 2015-08-28 | $11.23 | $11.84 | $11.23 | $11.57 | 45,700 | — | — | — | — | — |
| 2015-08-27 | $11.67 | $11.74 | $11.08 | $11.31 | 66,800 | — | — | — | — | — |
| 2015-08-26 | $11.60 | $11.69 | $11.24 | $11.64 | 39,900 | — | — | — | — | — |
| 2015-08-25 | $11.61 | $11.90 | $11.03 | $11.41 | 78,300 | — | — | — | — | — |
| 2015-08-24 | $11.19 | $11.49 | $10.74 | $11.25 | 56,600 | — | — | — | — | — |
| 2015-08-21 | $11.32 | $11.77 | $11.27 | $11.68 | 66,600 | — | — | — | — | — |
| 2015-08-20 | $11.36 | $11.61 | $11.26 | $11.55 | 48,500 | — | — | — | — | — |
| 2015-08-19 | $11.56 | $11.66 | $11.22 | $11.55 | 31,600 | — | — | — | — | — |
| 2015-08-18 | $11.83 | $11.90 | $11.58 | $11.65 | 38,600 | — | — | — | — | — |
| 2015-08-17 | $11.73 | $11.99 | $11.66 | $11.88 | 139,400 | — | — | — | — | — |
| 2015-08-14 | $11.55 | $11.75 | $11.08 | $11.74 | 94,800 | — | — | — | — | — |
| 2015-08-13 | $11.71 | $11.90 | $11.55 | $11.59 | 50,100 | — | — | — | — | — |
| 2015-08-12 | $11.77 | $11.86 | $11.28 | $11.68 | 61,700 | — | — | — | — | — |
| 2015-08-11 | $11.88 | $12.08 | $11.64 | $11.82 | 124,800 | — | — | — | — | — |
| 2015-08-10 | $11.84 | $11.94 | $11.50 | $11.78 | 72,300 | — | — | — | — | — |
| 2015-08-07 | $11.01 | $12.30 | $11.01 | $11.85 | 160,500 | — | — | — | — | — |
| 2015-08-06 | $12.25 | $12.69 | $10.77 | $12.00 | 98,500 | — | — | — | — | — |
| 2015-08-05 | $12.65 | $13.02 | $12.31 | $12.31 | 153,500 | — | — | — | — | — |
| 2015-08-04 | $13.23 | $13.60 | $12.68 | $12.70 | 58,900 | — | — | — | — | — |
| 2015-08-03 | $13.40 | $13.49 | $13.02 | $13.30 | 37,700 | — | — | — | — | — |
| 2015-07-31 | $13.53 | $13.62 | $13.25 | $13.41 | 33,400 | — | — | — | — | — |
| 2015-07-30 | $13.14 | $13.58 | $13.06 | $13.46 | 48,500 | — | — | — | — | — |
| 2015-07-29 | $13.77 | $13.87 | $13.20 | $13.23 | 139,000 | — | — | — | — | — |
| 2015-07-28 | $13.98 | $13.98 | $13.46 | $13.75 | 63,600 | — | — | — | — | — |
| 2015-07-27 | $13.40 | $13.98 | $13.21 | $13.88 | 64,700 | — | — | — | — | — |
| 2015-07-24 | $13.46 | $13.66 | $13.31 | $13.52 | 108,300 | — | — | — | — | — |
| 2015-07-23 | $13.68 | $13.82 | $13.33 | $13.54 | 50,800 | — | — | — | — | — |
| 2015-07-22 | $13.31 | $13.70 | $13.31 | $13.61 | 48,300 | — | — | — | — | — |
| 2015-07-21 | $13.50 | $13.85 | $13.37 | $13.42 | 45,600 | — | — | — | — | — |
| 2015-07-20 | $13.93 | $14.00 | $13.50 | $13.53 | 54,300 | — | — | — | — | — |
| 2015-07-17 | $14.00 | $14.00 | $13.85 | $13.90 | 37,900 | — | — | — | — | — |
| 2015-07-16 | $13.89 | $14.15 | $13.82 | $13.95 | 37,000 | — | — | — | — | — |
| 2015-07-15 | $13.75 | $13.96 | $13.64 | $13.74 | 30,900 | — | — | — | — | — |
| 2015-07-14 | $13.32 | $13.92 | $13.26 | $13.83 | 75,500 | — | — | — | — | — |
| 2015-07-13 | $13.80 | $13.93 | $13.20 | $13.38 | 143,500 | — | — | — | — | — |
| 2015-07-10 | $13.33 | $13.96 | $13.33 | $13.81 | 102,500 | — | — | — | — | — |
| 2015-07-09 | $13.84 | $13.93 | $13.20 | $13.21 | 103,100 | — | — | — | — | — |
| 2015-07-08 | $14.30 | $14.36 | $13.38 | $13.60 | 70,100 | — | — | — | — | — |
| 2015-07-07 | $14.41 | $14.76 | $14.09 | $14.49 | 69,200 | — | — | — | — | — |
| 2015-07-06 | $14.63 | $14.82 | $14.24 | $14.44 | 111,300 | — | — | — | — | — |
| 2015-07-02 | $14.83 | $15.06 | $14.44 | $14.73 | 61,300 | — | — | — | — | — |
| 2015-07-01 | $14.66 | $14.98 | $14.55 | $14.77 | 42,700 | — | — | — | — | — |
| 2015-06-30 | $14.80 | $14.84 | $14.46 | $14.59 | 119,500 | — | — | — | — | — |
| 2015-06-29 | $15.00 | $15.36 | $14.71 | $14.76 | 70,900 | — | — | — | — | — |
| 2015-06-26 | $15.38 | $15.38 | $15.03 | $15.06 | 330,200 | — | — | — | — | — |
| 2015-06-25 | $15.43 | $15.44 | $15.13 | $15.34 | 60,200 | — | — | — | — | — |
| 2015-06-24 | $15.56 | $15.64 | $15.31 | $15.41 | 61,900 | — | — | — | — | — |
| 2015-06-23 | $15.67 | $15.75 | $15.61 | $15.66 | 50,400 | — | — | — | — | — |
| 2015-06-22 | $15.67 | $15.74 | $15.64 | $15.73 | 89,800 | — | — | — | — | — |
| 2015-06-19 | $15.80 | $15.84 | $15.58 | $15.70 | 86,900 | — | — | — | — | — |
| 2015-06-18 | $15.50 | $15.96 | $15.32 | $15.75 | 96,500 | — | — | — | — | — |
| 2015-06-17 | $15.58 | $15.79 | $15.40 | $15.62 | 46,100 | — | — | — | — | — |
| 2015-06-16 | $15.39 | $15.88 | $15.33 | $15.59 | 43,800 | — | — | — | — | — |
| 2015-06-15 | $15.49 | $15.58 | $15.25 | $15.46 | 127,400 | — | — | — | — | — |
| 2015-06-12 | $15.50 | $15.75 | $15.50 | $15.65 | 29,500 | — | — | — | — | — |
| 2015-06-11 | $15.92 | $15.95 | $15.54 | $15.62 | 57,000 | — | — | — | — | — |
| 2015-06-10 | $15.88 | $16.10 | $15.80 | $15.96 | 62,100 | — | — | — | — | — |
| 2015-06-09 | $15.77 | $16.18 | $15.54 | $15.82 | 93,100 | — | — | — | — | — |
| 2015-06-08 | $16.28 | $16.45 | $15.79 | $15.84 | 129,100 | — | — | — | — | — |
| 2015-06-05 | $16.49 | $17.01 | $16.05 | $16.41 | 293,200 | — | — | — | — | — |
| 2015-06-04 | $16.35 | $16.90 | $16.24 | $16.59 | 148,900 | — | — | — | — | — |
| 2015-06-03 | $15.51 | $16.45 | $15.40 | $16.36 | 145,900 | — | — | — | — | — |
| 2015-06-02 | $15.55 | $15.89 | $15.27 | $15.73 | 75,100 | — | — | — | — | — |
| 2015-06-01 | $15.76 | $16.00 | $15.12 | $15.61 | 73,000 | — | — | — | — | — |
| 2015-05-29 | $15.48 | $15.87 | $15.36 | $15.58 | 100,700 | — | — | — | — | — |
| 2015-05-28 | $15.24 | $15.49 | $14.95 | $15.45 | 59,000 | — | — | — | — | — |
| 2015-05-27 | $15.14 | $15.24 | $15.00 | $15.24 | 39,900 | — | — | — | — | — |
| 2015-05-26 | $15.20 | $15.27 | $14.51 | $15.07 | 74,000 | — | — | — | — | — |
| 2015-05-22 | $15.29 | $15.56 | $14.76 | $15.17 | 51,000 | — | — | — | — | — |
| 2015-05-21 | $15.25 | $15.50 | $15.07 | $15.35 | 51,700 | — | — | — | — | — |
| 2015-05-20 | $15.24 | $15.65 | $15.12 | $15.31 | 87,900 | — | — | — | — | — |
| 2015-05-19 | $15.68 | $15.77 | $15.26 | $15.31 | 175,700 | — | — | — | — | — |
| 2015-05-18 | $14.52 | $16.13 | $14.35 | $15.75 | 408,100 | — | — | — | — | — |
| 2015-05-15 | $13.48 | $14.75 | $12.88 | $14.50 | 201,300 | — | — | — | — | — |
| 2015-05-14 | $13.25 | $13.55 | $13.10 | $13.53 | 77,100 | — | — | — | — | — |
| 2015-05-13 | $13.60 | $13.60 | $13.20 | $13.24 | 26,800 | — | — | — | — | — |
| 2015-05-12 | $13.72 | $13.72 | $12.59 | $13.30 | 53,600 | — | — | — | — | — |
| 2015-05-11 | $13.14 | $13.30 | $12.84 | $12.87 | 34,500 | — | — | — | — | — |
| 2015-05-08 | $12.88 | $13.29 | $12.64 | $13.22 | 74,700 | — | — | — | — | — |
| 2015-05-07 | $12.74 | $12.93 | $12.73 | $12.77 | 46,000 | — | — | — | — | — |
| 2015-05-06 | $12.55 | $12.92 | $12.55 | $12.80 | 70,300 | — | — | — | — | — |
| 2015-05-05 | $12.74 | $12.74 | $12.40 | $12.61 | 63,600 | — | — | — | — | — |
| 2015-05-04 | $12.39 | $12.84 | $12.35 | $12.72 | 54,800 | — | — | — | — | — |
| 2015-05-01 | $12.78 | $12.87 | $12.20 | $12.44 | 66,700 | — | — | — | — | — |
| 2015-04-30 | $13.07 | $13.08 | $12.75 | $12.79 | 65,600 | — | — | — | — | — |
| 2015-04-29 | $12.98 | $13.31 | $12.98 | $13.20 | 29,800 | — | — | — | — | — |
| 2015-04-28 | $13.37 | $13.48 | $12.98 | $13.07 | 53,900 | — | — | — | — | — |
| 2015-04-27 | $13.71 | $14.10 | $13.26 | $13.42 | 38,000 | — | — | — | — | — |
| 2015-04-24 | $13.95 | $14.07 | $13.58 | $13.67 | 26,000 | — | — | — | — | — |
| 2015-04-23 | $14.09 | $14.09 | $13.80 | $13.97 | 22,900 | — | — | — | — | — |
| 2015-04-22 | $14.23 | $14.23 | $14.01 | $14.07 | 73,200 | — | — | — | — | — |
| 2015-04-21 | $14.18 | $14.20 | $13.88 | $14.17 | 112,500 | — | — | — | — | — |
| 2015-04-20 | $13.06 | $14.20 | $13.06 | $14.06 | 81,900 | — | — | — | — | — |
| 2015-04-17 | $12.67 | $13.11 | $12.54 | $13.02 | 87,600 | — | — | — | — | — |
| 2015-04-16 | $13.05 | $13.10 | $12.64 | $12.85 | 41,800 | — | — | — | — | — |
| 2015-04-15 | $13.33 | $13.33 | $12.75 | $13.05 | 60,800 | — | — | — | — | — |
| 2015-04-14 | $13.41 | $13.41 | $13.19 | $13.34 | 16,300 | — | — | — | — | — |
| 2015-04-13 | $13.34 | $13.45 | $13.26 | $13.40 | 23,100 | — | — | — | — | — |
| 2015-04-10 | $13.11 | $13.44 | $12.96 | $13.34 | 96,300 | — | — | — | — | — |
| 2015-04-09 | $13.45 | $13.62 | $12.87 | $13.00 | 44,200 | — | — | — | — | — |
| 2015-04-08 | $13.42 | $13.58 | $13.30 | $13.51 | 41,400 | — | — | — | — | — |
| 2015-04-07 | $13.57 | $13.92 | $13.38 | $13.44 | 86,100 | — | — | — | — | — |
| 2015-04-06 | $14.00 | $14.13 | $13.55 | $13.57 | 110,100 | — | — | — | — | — |
| 2015-04-02 | $14.31 | $14.33 | $14.02 | $14.10 | 58,600 | — | — | — | — | — |
| 2015-04-01 | $14.03 | $14.37 | $14.03 | $14.28 | 150,700 | — | — | — | — | — |
| 2015-03-31 | $13.50 | $14.16 | $13.34 | $14.14 | 210,200 | — | — | — | — | — |
| 2015-03-30 | $13.45 | $13.58 | $13.37 | $13.55 | 68,900 | — | — | — | — | — |
| 2015-03-27 | $13.42 | $13.47 | $13.38 | $13.45 | 33,700 | — | — | — | — | — |
| 2015-03-26 | $13.40 | $13.61 | $13.35 | $13.47 | 52,100 | — | — | — | — | — |
| 2015-03-25 | $13.70 | $13.70 | $13.25 | $13.45 | 83,400 | — | — | — | — | — |
| 2015-03-24 | $13.84 | $13.92 | $13.52 | $13.70 | 62,200 | — | — | — | — | — |
| 2015-03-23 | $13.34 | $14.19 | $13.24 | $13.83 | 85,400 | — | — | — | — | — |
| 2015-03-20 | $13.15 | $13.48 | $12.94 | $13.40 | 239,900 | — | — | — | — | — |
| 2015-03-19 | $13.17 | $13.26 | $12.84 | $13.13 | 52,200 | — | — | — | — | — |
| 2015-03-18 | $13.24 | $13.31 | $13.10 | $13.26 | 78,200 | — | — | — | — | — |
| 2015-03-17 | $13.33 | $13.39 | $13.06 | $13.24 | 33,100 | — | — | — | — | — |
| 2015-03-16 | $13.44 | $13.48 | $13.07 | $13.32 | 31,200 | — | — | — | — | — |
| 2015-03-13 | $13.14 | $13.51 | $12.85 | $13.43 | 83,000 | — | — | — | — | — |
| 2015-03-12 | $13.08 | $13.10 | $12.90 | $13.08 | 85,100 | — | — | — | — | — |
| 2015-03-11 | $13.11 | $13.13 | $12.01 | $13.03 | 47,500 | — | — | — | — | — |
| 2015-03-10 | $12.50 | $13.51 | $12.36 | $13.01 | 111,000 | — | — | — | — | — |
| 2015-03-09 | $12.29 | $12.68 | $11.83 | $12.60 | 96,200 | — | — | — | — | — |
| 2015-03-06 | $12.56 | $12.64 | $12.00 | $12.21 | 98,600 | — | — | — | — | — |
| 2015-03-05 | $12.70 | $12.79 | $12.58 | $12.68 | 82,900 | — | — | — | — | — |
| 2015-03-04 | $12.71 | $12.75 | $12.51 | $12.65 | 58,500 | — | — | — | — | — |
| 2015-03-03 | $12.68 | $12.82 | $12.57 | $12.78 | 108,500 | — | — | — | — | — |
| 2015-03-02 | $12.46 | $13.18 | $12.34 | $12.76 | 69,000 | — | — | — | — | — |
| 2015-02-27 | $12.26 | $12.77 | $12.26 | $12.52 | 94,900 | — | — | — | — | — |
| 2015-02-26 | $12.29 | $12.37 | $12.19 | $12.32 | 106,900 | — | — | — | — | — |
| 2015-02-25 | $12.15 | $12.43 | $12.15 | $12.33 | 88,400 | — | — | — | — | — |
| 2015-02-24 | $11.70 | $12.28 | $11.70 | $12.17 | 52,000 | — | — | — | — | — |
| 2015-02-23 | $11.99 | $12.10 | $11.14 | $11.72 | 70,100 | — | — | — | — | — |
| 2015-02-20 | $12.00 | $12.12 | $11.82 | $12.05 | 80,000 | — | — | — | — | — |
| 2015-02-19 | $12.25 | $12.25 | $11.90 | $12.01 | 42,300 | — | — | — | — | — |
| 2015-02-18 | $11.70 | $12.79 | $11.57 | $12.36 | 155,500 | — | — | — | — | — |
| 2015-02-17 | $11.80 | $11.85 | $11.39 | $11.81 | 86,600 | — | — | — | — | — |
| 2015-02-13 | $11.86 | $11.86 | $11.55 | $11.80 | 125,900 | — | — | — | — | — |
| 2015-02-12 | $11.13 | $11.87 | $11.04 | $11.81 | 133,600 | — | — | — | — | — |
| 2015-02-11 | $11.09 | $11.09 | $10.80 | $11.03 | 168,700 | — | — | — | — | — |
| 2015-02-10 | $10.91 | $11.28 | $10.91 | $11.14 | 56,700 | — | — | — | — | — |
| 2015-02-09 | $11.02 | $11.12 | $10.85 | $10.95 | 46,700 | — | — | — | — | — |
| 2015-02-06 | $11.18 | $11.21 | $11.00 | $11.05 | 74,800 | — | — | — | — | — |
| 2015-02-05 | $11.11 | $11.29 | $11.05 | $11.22 | 49,000 | — | — | — | — | — |
| 2015-02-04 | $11.12 | $11.12 | $10.91 | $11.05 | 93,100 | — | — | — | — | — |
| 2015-02-03 | $10.56 | $11.29 | $10.50 | $11.14 | 93,700 | — | — | — | — | — |
| 2015-02-02 | $10.50 | $10.70 | $10.11 | $10.64 | 59,200 | — | — | — | — | — |
| 2015-01-30 | $10.77 | $11.01 | $10.07 | $10.18 | 77,000 | — | — | — | — | — |
| 2015-01-29 | $10.94 | $11.07 | $10.75 | $10.88 | 43,700 | — | — | — | — | — |
| 2015-01-28 | $10.91 | $11.10 | $10.73 | $10.98 | 71,200 | — | — | — | — | — |
| 2015-01-27 | $11.00 | $11.06 | $10.96 | $11.01 | 43,200 | — | — | — | — | — |
| 2015-01-26 | $10.85 | $11.14 | $10.85 | $11.08 | 45,100 | — | — | — | — | — |
| 2015-01-23 | $11.06 | $11.10 | $10.76 | $10.97 | 42,700 | — | — | — | — | — |
| 2015-01-22 | $10.96 | $11.16 | $10.68 | $11.10 | 44,300 | — | — | — | — | — |
| 2015-01-21 | $10.90 | $10.91 | $10.64 | $10.87 | 71,800 | — | — | — | — | — |
| 2015-01-20 | $11.56 | $11.56 | $10.84 | $10.99 | 45,400 | — | — | — | — | — |
| 2015-01-16 | $10.89 | $11.57 | $10.89 | $11.50 | 39,500 | — | — | — | — | — |
| 2015-01-15 | $10.76 | $11.01 | $10.76 | $10.94 | 55,800 | — | — | — | — | — |
| 2015-01-14 | $10.91 | $10.92 | $10.54 | $10.81 | 17,000 | — | — | — | — | — |
| 2015-01-13 | $11.00 | $11.10 | $10.73 | $11.02 | 51,700 | — | — | — | — | — |
| 2015-01-12 | $11.09 | $11.09 | $10.45 | $10.88 | 67,200 | — | — | — | — | — |
| 2015-01-09 | $11.19 | $11.19 | $10.85 | $11.13 | 26,700 | — | — | — | — | — |
| 2015-01-08 | $11.10 | $11.36 | $10.93 | $11.21 | 49,400 | — | — | — | — | — |
| 2015-01-07 | $11.02 | $11.10 | $10.90 | $11.08 | 72,900 | — | — | — | — | — |
| 2015-01-06 | $11.12 | $11.18 | $10.81 | $11.08 | 57,600 | — | — | — | — | — |
| 2015-01-05 | $11.37 | $11.37 | $11.00 | $11.15 | 39,600 | — | — | — | — | — |
| 2015-01-02 | $12.14 | $12.14 | $11.31 | $11.37 | 21,900 | — | — | — | — | — |
| 2014-12-31 | $12.25 | $12.25 | $11.75 | $12.02 | 34,600 | — | — | — | — | — |
| 2014-12-30 | $11.91 | $12.41 | $11.75 | $12.30 | 50,300 | — | — | — | — | — |
| 2014-12-29 | $11.93 | $12.16 | $11.48 | $12.01 | 44,100 | — | — | — | — | — |
| 2014-12-26 | $11.46 | $12.02 | $11.46 | $12.00 | 23,600 | — | — | — | — | — |
| 2014-12-24 | $11.19 | $11.47 | $11.18 | $11.46 | 28,500 | — | — | — | — | — |
| 2014-12-23 | $11.40 | $11.40 | $11.14 | $11.40 | 55,500 | — | — | — | — | — |
| 2014-12-22 | $11.90 | $11.90 | $11.20 | $11.42 | 46,400 | — | — | — | — | — |
| 2014-12-19 | $11.84 | $11.97 | $11.36 | $11.82 | 184,200 | — | — | — | — | — |
| 2014-12-18 | $11.75 | $12.02 | $11.29 | $11.88 | 84,200 | — | — | — | — | — |
| 2014-12-17 | $11.00 | $11.74 | $10.84 | $11.68 | 181,500 | — | — | — | — | — |
| 2014-12-16 | $10.95 | $11.14 | $10.78 | $11.02 | 168,300 | — | — | — | — | — |
| 2014-12-15 | $11.00 | $11.12 | $11.00 | $11.03 | 80,500 | — | — | — | — | — |
| 2014-12-12 | $10.84 | $11.12 | $10.84 | $11.03 | 142,600 | — | — | — | — | — |
| 2014-12-11 | $11.00 | $11.08 | $11.00 | $11.04 | 132,400 | — | — | — | — | — |
| 2014-12-10 | $11.00 | $11.12 | $11.00 | $11.00 | 94,800 | — | — | — | — | — |
| 2014-12-09 | $10.95 | $11.14 | $10.95 | $11.06 | 121,800 | — | — | — | — | — |
| 2014-12-08 | $9.86 | $11.15 | $9.78 | $11.10 | 209,100 | — | — | — | — | — |
| 2014-12-05 | $9.72 | $9.92 | $9.65 | $9.92 | 147,700 | — | — | — | — | — |
| 2014-12-04 | $9.75 | $10.16 | $9.52 | $9.79 | 173,400 | — | — | — | — | — |
| 2014-12-03 | $9.93 | $10.47 | $9.26 | $9.65 | 176,700 | — | — | — | — | — |
| 2014-12-02 | $10.64 | $10.90 | $10.00 | $10.21 | 107,200 | — | — | — | — | — |
| 2014-12-01 | $11.00 | $11.04 | $10.50 | $10.59 | 188,200 | — | — | — | — | — |
| 2014-11-28 | $11.06 | $11.14 | $11.00 | $11.00 | 25,500 | — | — | — | — | — |
| 2014-11-26 | $10.65 | $11.03 | $10.65 | $11.00 | 285,200 | — | — | — | — | — |
| 2014-11-25 | $11.00 | $11.00 | $10.52 | $10.76 | 164,500 | — | — | — | — | — |
| 2014-11-24 | $10.82 | $10.99 | $10.38 | $10.93 | 172,600 | — | — | — | — | — |
| 2014-11-21 | $10.91 | $10.91 | $10.51 | $10.74 | 238,300 | — | — | — | — | — |
| 2014-11-20 | $10.72 | $10.95 | $10.58 | $10.70 | 76,800 | — | — | — | — | — |
| 2014-11-19 | $10.35 | $11.00 | $10.35 | $10.80 | 168,100 | — | — | — | — | — |
| 2014-11-18 | $10.40 | $10.75 | $10.40 | $10.64 | 135,600 | — | — | — | — | — |
| 2014-11-17 | $10.00 | $10.45 | $9.98 | $10.32 | 185,400 | — | — | — | — | — |
| 2014-11-14 | $10.30 | $10.34 | $9.96 | $10.04 | 113,600 | — | — | — | — | — |
| 2014-11-13 | $9.98 | $10.20 | $9.91 | $10.00 | 85,000 | — | — | — | — | — |
| 2014-11-12 | $10.20 | $10.25 | $9.85 | $10.03 | 126,800 | — | — | — | — | — |
| 2014-11-11 | $10.30 | $10.49 | $10.12 | $10.16 | 131,500 | — | — | — | — | — |
| 2014-11-10 | $10.02 | $10.50 | $9.86 | $10.14 | 134,600 | — | — | — | — | — |
| 2014-11-07 | $10.80 | $10.82 | $9.74 | $9.96 | 219,500 | — | — | — | — | — |
| 2014-11-06 | $10.49 | $10.61 | $10.17 | $10.46 | 144,800 | — | — | — | — | — |
| 2014-11-05 | $9.50 | $11.39 | $9.40 | $10.06 | 316,100 | — | — | — | — | — |
| 2014-11-04 | $7.50 | $13.77 | $7.34 | $8.75 | 552,700 | — | — | — | — | — |
| 2014-11-03 | $5.19 | $9.29 | $5.19 | $7.22 | 142,500 | — | — | — | — | — |
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.