Lite Strategy Inc LITS
-97.1%vs Day 1Spinoff of Kazia Therapeutics Ltd. (KZIA) · Unknown-TBD · Spun Jan 28, 2013
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 28, 2013 |
| Days since spinoff | 4991 days · 4988 trading-day window |
| Structure | Unknown-TBD |
| Parent | Kazia Therapeutics Ltd. (KZIA) |
| Day-1 reaction | |
| Day 1 open | $114.40 |
| Day 1 return (open→close) | -3.5% |
| Day 1 price (close) | $110.40 |
| Day 1 range | $104.00 – $114.40 +10.0% spread |
| Day 1 low held? | Breached after 1 session to -99.3% below |
| Price levels | |
| Post-spin low (closing) | $0.74 on Jun 10, 2026 · 4881 days post-spin |
| Lowest traded | $0.69 on Jun 11, 2026 · 4882 days post-spin |
| Current price (Sep 25, 2026) | $1.44 |
| Returns | |
| Return vs Day 1 (close) | -97.1% |
| — range by day 1 entry theoretical bounds | -97.2% to -96.9% |
| Return vs post-spin low | +94.6% |
| First-quarter return (≈90d) | +58.2% |
| 1-year return | +52.4% |
| 3-year return | -77.2% |
| 5-year return | -60.0% |
| Annualized return (CAGR) | -22.9% |
| Versus benchmarks | |
| S&P 500 over same window | +558.5% |
| Annualized excess vs S&P | -37.7% |
| Risk & recovery | |
| Max drawdown | -99.7% |
| Days to recover Day 1 | 16 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 35,156,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 1,629,000 |
| Diluted average shares the EPS denominator | 35,711,000 |
| Free float | 31,820,367 94% of shares outstanding |
| Held by institutions | 17% insiders 1.2% |
| Share count trend Mar 2025 → Mar 2026 | +427.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $363K |
| Normal volume baseline | 2,590 shares · now 125.06x |
| Day 1 volume | 0.8x normal · first week 1.3x |
| Decay | half in 10 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $1.43 | $1.53 | $1.37 | $1.44 | 2,264,900 | 31,820,367 | 6.44% | $51M | — | — |
| 2026-09-24 | $1.33 | $1.54 | $1.31 | $1.43 | 5,371,400 | 31,820,367 | 15.28% | $50M | — | — |
| 2026-09-23 | $1.28 | $1.31 | $1.17 | $1.18 | 584,200 | 31,820,367 | 1.66% | $41M | — | — |
| 2026-09-22 | $1.26 | $1.32 | $1.24 | $1.30 | 609,400 | 31,820,367 | 1.73% | $46M | — | — |
| 2026-09-21 | $1.20 | $1.33 | $1.08 | $1.28 | 1,608,400 | 31,820,367 | 4.58% | $45M | — | — |
| 2026-09-18 | $1.07 | $1.15 | $1.03 | $1.13 | 1,044,400 | 31,820,367 | 2.97% | $40M | — | — |
| 2026-09-17 | $1.07 | $1.13 | $1.04 | $1.04 | 905,000 | 31,820,367 | 2.57% | $37M | — | — |
| 2026-09-16 | $1.07 | $1.07 | $0.99 | $1.02 | 318,200 | 31,820,367 | 0.91% | $36M | — | — |
| 2026-09-15 | $1.14 | $1.17 | $1.05 | $1.09 | 318,100 | 31,820,367 | 0.90% | $38M | — | — |
| 2026-09-14 | $1.11 | $1.20 | $1.11 | $1.15 | 329,600 | 31,820,367 | 0.94% | $40M | — | — |
| 2026-09-11 | $1.06 | $1.12 | $1.06 | $1.11 | 278,100 | 31,820,367 | 0.79% | $39M | — | — |
| 2026-09-10 | $1.00 | $1.10 | $1.00 | $1.06 | 231,000 | 31,820,367 | 0.66% | $37M | — | — |
| 2026-09-09 | $1.11 | $1.13 | $1.03 | $1.06 | 487,800 | 31,820,367 | 1.39% | $37M | — | — |
| 2026-09-08 | $1.14 | $1.15 | $1.09 | $1.10 | 286,700 | 31,820,367 | 0.82% | $39M | — | — |
| 2026-09-04 | $1.02 | $1.14 | $1.02 | $1.14 | 158,100 | 31,820,367 | 0.45% | $40M | — | — |
| 2026-09-03 | $1.04 | $1.10 | $1.01 | $1.04 | 2,486,600 | 31,820,367 | 7.07% | $37M | — | — |
| 2026-09-02 | $0.98 | $1.06 | $0.98 | $1.04 | 71,100 | 31,820,367 | 0.20% | $37M | — | — |
| 2026-09-01 | $0.97 | $1.01 | $0.97 | $0.99 | 83,000 | 31,820,367 | 0.24% | $35M | — | — |
| 2026-08-31 | $0.96 | $1.00 | $0.96 | $0.99 | 106,800 | 31,820,367 | 0.30% | $35M | — | — |
| 2026-08-28 | $1.00 | $1.02 | $0.97 | $0.98 | 103,000 | 31,820,367 | 0.29% | $34M | — | — |
| 2026-08-27 | $1.04 | $1.05 | $1.00 | $1.00 | 190,100 | 31,820,367 | 0.54% | $35M | — | — |
| 2026-08-26 | $1.05 | $1.06 | $0.99 | $0.99 | 116,300 | 31,820,367 | 0.33% | $35M | — | — |
| 2026-08-25 | $1.03 | $1.07 | $1.03 | $1.05 | 318,000 | 31,820,367 | 0.90% | $37M | — | — |
| 2026-08-24 | $1.03 | $1.09 | $0.99 | $1.03 | 332,200 | 31,820,367 | 0.94% | $36M | — | — |
| 2026-08-21 | $1.01 | $1.05 | $0.99 | $0.99 | 360,800 | 31,820,367 | 1.03% | $35M | — | — |
| 2026-08-20 | $0.95 | $1.00 | $0.93 | $0.94 | 207,700 | 31,820,367 | 0.59% | $33M | — | — |
| 2026-08-19 | $0.90 | $0.95 | $0.89 | $0.94 | 146,900 | 31,820,367 | 0.42% | $33M | — | — |
| 2026-08-18 | $0.85 | $0.93 | $0.85 | $0.88 | 101,500 | 31,820,367 | 0.29% | $31M | — | — |
| 2026-08-17 | $0.89 | $0.92 | $0.88 | $0.88 | 85,100 | 31,820,367 | 0.24% | $31M | — | — |
| 2026-08-14 | $0.88 | $0.93 | $0.88 | $0.89 | 80,800 | — | 0.23% | $31M | — | — |
| 2026-08-13 | $0.89 | $0.94 | $0.89 | $0.90 | 60,500 | — | 0.17% | $32M | — | — |
| 2026-08-12 | $0.93 | $0.94 | $0.91 | $0.92 | 30,900 | — | 0.09% | $32M | — | — |
| 2026-08-11 | $0.89 | $0.93 | $0.89 | $0.90 | 74,000 | — | 0.21% | $32M | — | — |
| 2026-08-10 | $0.91 | $0.92 | $0.85 | $0.87 | 198,900 | — | 0.57% | $31M | — | — |
| 2026-08-07 | $0.93 | $0.99 | $0.90 | $0.91 | 167,200 | — | 0.48% | $32M | — | — |
| 2026-08-06 | $0.95 | $0.98 | $0.92 | $0.93 | 117,600 | — | 0.33% | $33M | — | — |
| 2026-08-05 | $0.97 | $0.98 | $0.94 | $0.96 | 93,200 | — | 0.27% | $34M | — | — |
| 2026-08-04 | $0.99 | $0.99 | $0.94 | $0.94 | 150,500 | — | 0.43% | $33M | — | — |
| 2026-08-03 | $0.97 | $0.99 | $0.96 | $0.98 | 93,400 | — | 0.27% | $34M | — | — |
| 2026-07-31 | $0.98 | $0.99 | $0.90 | $0.96 | 65,100 | — | 0.19% | $34M | — | — |
| 2026-07-30 | $0.95 | $1.00 | $0.95 | $0.99 | 106,600 | — | 0.30% | $35M | — | — |
| 2026-07-29 | $0.97 | $1.00 | $0.94 | $0.95 | 86,900 | — | 0.25% | $33M | — | — |
| 2026-07-28 | $0.97 | $0.99 | $0.96 | $0.97 | 97,200 | — | 0.28% | $34M | — | — |
| 2026-07-27 | $0.98 | $1.03 | $0.96 | $0.98 | 257,000 | — | 0.73% | $34M | — | — |
| 2026-07-24 | $1.01 | $1.01 | $0.97 | $0.99 | 162,000 | — | 0.46% | $35M | — | — |
| 2026-07-23 | $1.01 | $1.05 | $0.99 | $0.99 | 121,600 | — | 0.35% | $35M | — | — |
| 2026-07-22 | $0.98 | $1.05 | $0.98 | $1.03 | 173,300 | — | 0.49% | $36M | — | — |
| 2026-07-21 | $1.02 | $1.08 | $1.00 | $1.00 | 249,200 | — | 0.71% | $35M | — | — |
| 2026-07-20 | $1.00 | $1.05 | $0.99 | $1.03 | 156,900 | — | 0.45% | $36M | — | — |
| 2026-07-17 | $0.98 | $1.00 | $0.95 | $0.99 | 73,400 | — | 0.21% | $35M | — | — |
| 2026-07-16 | $0.98 | $1.01 | $0.96 | $0.97 | 138,700 | — | 0.39% | $34M | — | — |
| 2026-07-15 | $1.00 | $1.02 | $0.98 | $0.99 | 178,000 | — | 0.51% | $35M | — | — |
| 2026-07-14 | $1.00 | $1.01 | $0.97 | $1.00 | 119,600 | — | 0.34% | $35M | — | — |
| 2026-07-13 | $0.98 | $1.00 | $0.91 | $0.95 | 308,000 | — | 0.88% | $33M | — | — |
| 2026-07-10 | $0.99 | $1.01 | $0.99 | $1.01 | 103,900 | — | 0.30% | $36M | — | — |
| 2026-07-09 | $0.98 | $1.00 | $0.98 | $0.99 | 78,000 | — | 0.22% | $35M | — | — |
| 2026-07-08 | $0.96 | $0.98 | $0.94 | $0.98 | 98,100 | — | 0.28% | $34M | — | — |
| 2026-07-07 | $0.98 | $1.00 | $0.94 | $0.97 | 220,800 | — | 0.63% | $34M | — | — |
| 2026-07-06 | $0.95 | $1.01 | $0.94 | $0.98 | 192,900 | — | 0.55% | $34M | — | — |
| 2026-07-02 | $0.99 | $1.01 | $0.94 | $0.95 | 189,500 | — | 0.54% | $33M | — | — |
| 2026-07-01 | $0.94 | $0.97 | $0.89 | $0.97 | 95,000 | — | 0.27% | $34M | — | — |
| 2026-06-30 | $0.92 | $0.97 | $0.89 | $0.92 | 401,800 | — | 1.14% | $32M | — | — |
| 2026-06-29 | $0.87 | $0.92 | $0.86 | $0.91 | 309,300 | — | 0.88% | $32M | — | — |
| 2026-06-26 | $0.80 | $0.90 | $0.80 | $0.90 | 354,400 | — | 1.01% | $32M | — | — |
| 2026-06-25 | $0.89 | $0.90 | $0.79 | $0.82 | 278,200 | — | 0.79% | $29M | — | — |
| 2026-06-24 | $0.85 | $0.89 | $0.83 | $0.87 | 286,100 | — | 0.81% | $31M | — | — |
| 2026-06-23 | $0.87 | $0.90 | $0.85 | $0.89 | 200,700 | — | 0.57% | $31M | — | — |
| 2026-06-22 | $0.83 | $0.90 | $0.83 | $0.89 | 219,700 | — | 0.62% | $31M | — | — |
| 2026-06-18 | $0.90 | $0.92 | $0.79 | $0.83 | 602,300 | — | 1.71% | $29M | — | — |
| 2026-06-17 | $0.93 | $0.99 | $0.90 | $0.92 | 814,600 | — | 2.32% | $32M | — | — |
| 2026-06-16 | $0.79 | $0.99 | $0.79 | $0.92 | 1,474,500 | — | 4.19% | $32M | — | — |
| 2026-06-15 | $0.78 | $0.84 | $0.78 | $0.80 | 241,500 | — | 0.69% | $28M | — | — |
| 2026-06-12 | $0.76 | $0.77 | $0.73 | $0.74 | 155,800 | — | 0.44% | $26M | — | — |
| 2026-06-11 | $0.74 | $0.76 | $0.69 | $0.74 | 394,000 | — | 1.12% | $26M | — | — |
| 2026-06-10 | $0.76 | $0.78 | $0.72 | $0.74 | 206,900 | — | 0.59% | $26M | — | — |
| 2026-06-09 | $0.75 | $0.79 | $0.72 | $0.76 | 467,300 | — | 1.33% | $27M | — | — |
| 2026-06-08 | $0.77 | $0.80 | $0.73 | $0.75 | 361,700 | — | 1.03% | $26M | — | — |
| 2026-06-05 | $0.82 | $0.83 | $0.70 | $0.75 | 842,200 | — | 2.40% | $26M | — | — |
| 2026-06-04 | $0.85 | $0.88 | $0.81 | $0.86 | 895,200 | — | 2.55% | $30M | — | — |
| 2026-06-03 | $0.83 | $0.87 | $0.80 | $0.87 | 668,200 | — | 1.90% | $31M | — | — |
| 2026-06-02 | $0.92 | $0.92 | $0.77 | $0.82 | 1,142,200 | — | 3.25% | $29M | — | — |
| 2026-06-01 | $0.97 | $1.00 | $0.92 | $0.96 | 563,700 | — | 1.60% | $34M | — | — |
| 2026-05-29 | $1.02 | $1.03 | $0.99 | $1.01 | 268,900 | — | 0.76% | $36M | — | — |
| 2026-05-28 | $0.99 | $1.03 | $0.97 | $1.02 | 780,900 | — | 2.22% | $36M | — | — |
| 2026-05-27 | $1.03 | $1.06 | $0.99 | $1.00 | 471,200 | — | 1.34% | $35M | — | — |
| 2026-05-26 | $1.09 | $1.12 | $0.97 | $1.05 | 857,300 | — | 2.44% | $37M | — | — |
| 2026-05-22 | $1.07 | $1.12 | $1.07 | $1.07 | 882,400 | — | 2.51% | $38M | — | — |
| 2026-05-21 | $1.10 | $1.14 | $1.10 | $1.10 | 274,400 | — | 0.78% | $39M | — | — |
| 2026-05-20 | $1.09 | $1.14 | $1.09 | $1.12 | 242,400 | — | 0.69% | $39M | — | — |
| 2026-05-19 | $1.08 | $1.11 | $1.08 | $1.09 | 222,300 | — | 0.63% | $38M | — | — |
| 2026-05-18 | $1.16 | $1.16 | $1.08 | $1.10 | 580,200 | — | 1.65% | $39M | — | — |
| 2026-05-15 | $1.17 | $1.19 | $1.15 | $1.17 | 652,200 | — | 1.86% | $41M | — | — |
| 2026-05-14 | $1.19 | $1.25 | $1.16 | $1.22 | 301,100 | — | 0.86% | $43M | — | — |
| 2026-05-13 | $1.24 | $1.26 | $1.16 | $1.18 | 309,600 | — | 0.88% | $41M | — | — |
| 2026-05-12 | $1.22 | $1.25 | $1.18 | $1.25 | 285,100 | — | 0.81% | $44M | — | — |
| 2026-05-11 | $1.22 | $1.26 | $1.21 | $1.24 | 610,900 | — | 1.74% | $44M | — | — |
| 2026-05-08 | $1.13 | $1.26 | $1.12 | $1.22 | 969,300 | — | 2.76% | $43M | — | — |
| 2026-05-07 | $1.19 | $1.20 | $1.14 | $1.14 | 478,500 | — | 1.36% | $40M | — | — |
| 2026-05-06 | $1.15 | $1.19 | $1.14 | $1.19 | 657,700 | — | 1.87% | $42M | — | — |
| 2026-05-05 | $1.15 | $1.15 | $1.13 | $1.14 | 153,100 | — | 0.44% | $40M | — | — |
| 2026-05-04 | $1.13 | $1.15 | $1.13 | $1.14 | 151,700 | — | 0.43% | $40M | — | — |
| 2026-05-01 | $1.15 | $1.16 | $1.12 | $1.13 | 186,000 | — | 0.53% | $40M | — | — |
| 2026-04-30 | $1.13 | $1.17 | $1.13 | $1.15 | 162,400 | — | 0.46% | $40M | — | — |
| 2026-04-29 | $1.14 | $1.17 | $1.11 | $1.15 | 258,800 | — | 0.74% | $40M | — | — |
| 2026-04-28 | $1.17 | $1.18 | $1.14 | $1.14 | 178,000 | — | 0.51% | $40M | — | — |
| 2026-04-27 | $1.15 | $1.19 | $1.15 | $1.17 | 83,800 | — | 0.24% | $41M | — | — |
| 2026-04-24 | $1.18 | $1.20 | $1.14 | $1.18 | 397,800 | — | 1.13% | $41M | — | — |
| 2026-04-23 | $1.19 | $1.23 | $1.16 | $1.18 | 247,100 | — | 0.70% | $41M | — | — |
| 2026-04-22 | $1.16 | $1.20 | $1.16 | $1.19 | 121,500 | — | 0.35% | $42M | — | — |
| 2026-04-21 | $1.19 | $1.20 | $1.12 | $1.13 | 364,400 | — | 1.04% | $40M | — | — |
| 2026-04-20 | $1.16 | $1.21 | $1.16 | $1.19 | 256,400 | — | 0.73% | $42M | — | — |
| 2026-04-17 | $1.21 | $1.22 | $1.15 | $1.18 | 366,900 | — | 1.04% | $41M | — | — |
| 2026-04-16 | $1.20 | $1.22 | $1.17 | $1.18 | 158,100 | — | 0.45% | $41M | — | — |
| 2026-04-15 | $1.16 | $1.20 | $1.16 | $1.20 | 91,500 | — | 0.26% | $42M | — | — |
| 2026-04-14 | $1.15 | $1.21 | $1.15 | $1.15 | 326,500 | — | 0.93% | $40M | — | — |
| 2026-04-13 | $1.14 | $1.16 | $1.12 | $1.14 | 173,600 | — | 0.49% | $40M | — | — |
| 2026-04-10 | $1.15 | $1.20 | $1.15 | $1.16 | 228,000 | — | 0.65% | $41M | — | — |
| 2026-04-09 | $1.12 | $1.18 | $1.10 | $1.17 | 121,600 | — | 0.35% | $41M | — | — |
| 2026-04-08 | $1.18 | $1.18 | $1.14 | $1.14 | 168,700 | — | 0.48% | $40M | — | — |
| 2026-04-07 | $1.14 | $1.14 | $1.10 | $1.13 | 83,200 | — | 0.24% | $40M | — | — |
| 2026-04-06 | $1.14 | $1.18 | $1.13 | $1.14 | 204,400 | — | 0.58% | $40M | — | — |
| 2026-04-02 | $1.10 | $1.14 | $1.07 | $1.12 | 218,900 | — | 0.62% | $39M | — | — |
| 2026-04-01 | $1.16 | $1.20 | $1.13 | $1.13 | 222,900 | — | 0.63% | $40M | — | — |
| 2026-03-31 | $1.07 | $1.16 | $1.04 | $1.16 | 503,800 | — | 1.43% | $41M | — | — |
| 2026-03-30 | $1.16 | $1.16 | $1.04 | $1.04 | 362,200 | — | 0.98% | $38M | — | — |
| 2026-03-27 | $1.15 | $1.15 | $1.10 | $1.10 | 391,600 | — | 1.06% | $40M | — | — |
| 2026-03-26 | $1.20 | $1.22 | $1.16 | $1.16 | 154,500 | — | 0.42% | $43M | — | — |
| 2026-03-25 | $1.23 | $1.25 | $1.20 | $1.20 | 234,800 | — | 0.64% | $44M | — | — |
| 2026-03-24 | $1.17 | $1.21 | $1.15 | $1.20 | 349,900 | — | 0.95% | $44M | — | — |
| 2026-03-23 | $1.19 | $1.21 | $1.18 | $1.18 | 184,700 | — | 0.50% | $43M | — | — |
| 2026-03-20 | $1.16 | $1.20 | $1.16 | $1.17 | 301,900 | — | 0.82% | $43M | — | — |
| 2026-03-19 | $1.17 | $1.21 | $1.16 | $1.17 | 236,100 | — | 0.64% | $43M | — | — |
| 2026-03-18 | $1.21 | $1.22 | $1.17 | $1.18 | 186,800 | — | 0.51% | $43M | — | — |
| 2026-03-17 | $1.24 | $1.26 | $1.21 | $1.21 | 130,100 | — | 0.35% | $45M | — | — |
| 2026-03-16 | $1.20 | $1.27 | $1.18 | $1.25 | 288,000 | — | 0.78% | $46M | — | — |
| 2026-03-13 | $1.18 | $1.23 | $1.17 | $1.18 | 248,500 | — | 0.68% | $43M | — | — |
| 2026-03-12 | $1.17 | $1.19 | $1.15 | $1.15 | 248,700 | — | 0.68% | $42M | — | — |
| 2026-03-11 | $1.15 | $1.20 | $1.15 | $1.17 | 167,400 | — | 0.46% | $43M | — | — |
| 2026-03-10 | $1.14 | $1.22 | $1.14 | $1.17 | 320,600 | — | 0.87% | $43M | — | — |
| 2026-03-09 | $1.15 | $1.22 | $1.15 | $1.20 | 514,100 | — | 1.40% | $44M | — | — |
| 2026-03-06 | $1.11 | $1.16 | $1.09 | $1.14 | 302,300 | — | 0.82% | $42M | — | — |
| 2026-03-05 | $1.23 | $1.23 | $1.12 | $1.13 | 291,500 | — | 0.79% | $42M | — | — |
| 2026-03-04 | $1.20 | $1.23 | $1.16 | $1.22 | 477,600 | — | 1.30% | $45M | — | — |
| 2026-03-03 | $1.10 | $1.15 | $1.06 | $1.15 | 366,400 | — | 1.00% | $42M | — | — |
| 2026-03-02 | $1.08 | $1.16 | $1.08 | $1.12 | 207,000 | — | 0.56% | $41M | — | — |
| 2026-02-27 | $1.10 | $1.14 | $1.08 | $1.13 | 229,300 | — | 0.62% | $42M | — | — |
| 2026-02-26 | $1.16 | $1.17 | $1.13 | $1.14 | 254,400 | — | 0.69% | $42M | — | — |
| 2026-02-25 | $1.11 | $1.22 | $1.10 | $1.18 | 712,100 | — | 1.94% | $43M | — | — |
| 2026-02-24 | $1.05 | $1.11 | $1.01 | $1.11 | 237,800 | — | 0.65% | $41M | — | — |
| 2026-02-23 | $1.10 | $1.10 | $1.04 | $1.07 | 372,400 | — | 1.01% | $39M | — | — |
| 2026-02-20 | $1.12 | $1.13 | $1.06 | $1.11 | 301,400 | — | 0.82% | $41M | — | — |
| 2026-02-19 | $1.07 | $1.11 | $1.06 | $1.10 | 81,700 | — | 0.22% | $40M | — | — |
| 2026-02-18 | $1.09 | $1.13 | $1.06 | $1.10 | 300,100 | — | 0.82% | $40M | — | — |
| 2026-02-17 | $1.14 | $1.14 | $1.06 | $1.10 | 178,600 | — | 0.49% | $40M | — | — |
| 2026-02-13 | $1.06 | $1.16 | $1.06 | $1.12 | 403,500 | — | 1.10% | $41M | — | — |
| 2026-02-12 | $1.09 | $1.12 | $1.03 | $1.03 | 274,500 | — | 0.75% | $38M | — | — |
| 2026-02-11 | $1.04 | $1.13 | $0.98 | $1.07 | 1,135,300 | — | 3.09% | $39M | — | — |
| 2026-02-10 | $1.04 | $1.09 | $1.03 | $1.03 | 254,400 | — | 0.69% | $38M | — | — |
| 2026-02-09 | $1.07 | $1.09 | $1.04 | $1.05 | 215,700 | — | 0.59% | $39M | — | — |
| 2026-02-06 | $0.98 | $1.12 | $0.98 | $1.06 | 512,200 | — | 1.39% | $39M | — | — |
| 2026-02-05 | $1.02 | $1.06 | $0.95 | $0.95 | 511,600 | — | 1.39% | $35M | — | — |
| 2026-02-04 | $1.16 | $1.16 | $1.03 | $1.06 | 325,300 | — | 0.88% | $39M | — | — |
| 2026-02-03 | $1.15 | $1.16 | $1.08 | $1.15 | 554,000 | — | 1.51% | $42M | — | — |
| 2026-02-02 | $1.17 | $1.21 | $1.13 | $1.14 | 515,200 | — | 1.40% | $42M | — | — |
| 2026-01-30 | $1.22 | $1.25 | $1.19 | $1.21 | 290,200 | — | 0.79% | $45M | — | — |
| 2026-01-29 | $1.30 | $1.30 | $1.20 | $1.25 | 508,200 | — | 1.38% | $46M | — | — |
| 2026-01-28 | $1.34 | $1.34 | $1.27 | $1.31 | 340,800 | — | 0.93% | $48M | — | — |
| 2026-01-27 | $1.29 | $1.34 | $1.28 | $1.32 | 320,100 | — | 0.87% | $49M | — | — |
| 2026-01-26 | $1.28 | $1.31 | $1.27 | $1.29 | 324,100 | — | 0.88% | $47M | — | — |
| 2026-01-23 | $1.32 | $1.34 | $1.26 | $1.27 | 344,900 | — | 0.94% | $47M | — | — |
| 2026-01-22 | $1.31 | $1.36 | $1.28 | $1.32 | 445,900 | — | 1.21% | $49M | — | — |
| 2026-01-21 | $1.33 | $1.37 | $1.26 | $1.32 | 900,100 | — | 2.45% | $49M | — | — |
| 2026-01-20 | $1.36 | $1.40 | $1.29 | $1.31 | 518,000 | — | 1.41% | $48M | — | — |
| 2026-01-16 | $1.42 | $1.43 | $1.36 | $1.43 | 463,000 | — | 1.26% | $53M | — | — |
| 2026-01-15 | $1.57 | $1.57 | $1.39 | $1.40 | 785,300 | — | 2.13% | $51M | — | — |
| 2026-01-14 | $1.51 | $1.65 | $1.49 | $1.55 | 822,600 | — | 2.24% | $57M | — | — |
| 2026-01-13 | $1.46 | $1.51 | $1.46 | $1.49 | 299,900 | — | 0.82% | $55M | — | — |
| 2026-01-12 | $1.45 | $1.46 | $1.38 | $1.45 | 471,800 | — | 1.28% | $53M | — | — |
| 2026-01-09 | $1.48 | $1.50 | $1.43 | $1.47 | 312,900 | — | 0.85% | $54M | — | — |
| 2026-01-08 | $1.44 | $1.50 | $1.41 | $1.49 | 294,900 | — | 0.80% | $55M | — | — |
| 2026-01-07 | $1.52 | $1.54 | $1.41 | $1.42 | 346,200 | — | 0.94% | $52M | — | — |
| 2026-01-06 | $1.56 | $1.65 | $1.48 | $1.54 | 471,300 | — | 1.28% | $57M | — | — |
| 2026-01-05 | $1.58 | $1.62 | $1.50 | $1.53 | 922,100 | — | 2.51% | $56M | — | — |
| 2026-01-02 | $1.40 | $1.57 | $1.40 | $1.54 | 787,200 | — | 2.14% | $57M | — | — |
| 2025-12-31 | $1.40 | $1.40 | $1.32 | $1.32 | 1,684,900 | — | 4.58% | $49M | — | — |
| 2025-12-30 | $1.32 | $1.46 | $1.31 | $1.38 | 832,000 | — | 2.33% | $49M | — | — |
| 2025-12-29 | $1.33 | $1.40 | $1.31 | $1.33 | 878,100 | — | 2.46% | $47M | — | — |
| 2025-12-26 | $1.38 | $1.39 | $1.30 | $1.35 | 971,900 | — | 2.73% | $48M | — | — |
| 2025-12-24 | $1.37 | $1.39 | $1.33 | $1.39 | 658,800 | — | 1.85% | $50M | — | — |
| 2025-12-23 | $1.44 | $1.46 | $1.37 | $1.37 | 684,100 | — | 1.92% | $49M | — | — |
| 2025-12-22 | $1.50 | $1.50 | $1.41 | $1.41 | 648,700 | — | 1.82% | $50M | — | — |
| 2025-12-19 | $1.39 | $1.46 | $1.37 | $1.43 | 768,900 | — | 2.16% | $51M | — | — |
| 2025-12-18 | $1.41 | $1.45 | $1.33 | $1.35 | 1,654,100 | — | 4.64% | $48M | — | — |
| 2025-12-17 | $1.52 | $1.54 | $1.36 | $1.37 | 1,357,000 | — | 3.81% | $49M | — | — |
| 2025-12-16 | $1.53 | $1.58 | $1.46 | $1.52 | 771,100 | — | 2.16% | $54M | — | — |
| 2025-12-15 | $1.77 | $1.77 | $1.53 | $1.53 | 1,190,600 | — | 3.34% | $55M | — | — |
| 2025-12-12 | $1.78 | $1.82 | $1.71 | $1.71 | 230,000 | — | 0.65% | $61M | — | — |
| 2025-12-11 | $1.78 | $1.84 | $1.76 | $1.81 | 426,400 | — | 1.20% | $65M | — | — |
| 2025-12-10 | $1.80 | $1.86 | $1.75 | $1.84 | 282,200 | — | 0.79% | $66M | — | — |
| 2025-12-09 | $1.71 | $1.85 | $1.68 | $1.83 | 462,800 | — | 1.30% | $65M | — | — |
| 2025-12-08 | $1.73 | $1.73 | $1.67 | $1.72 | 271,000 | — | 0.76% | $61M | — | — |
| 2025-12-05 | $1.73 | $1.73 | $1.63 | $1.67 | 462,500 | — | 1.30% | $60M | — | — |
| 2025-12-04 | $1.75 | $1.77 | $1.69 | $1.75 | 349,700 | — | 0.98% | $62M | — | — |
| 2025-12-03 | $1.80 | $1.83 | $1.75 | $1.76 | 403,000 | — | 1.13% | $63M | — | — |
| 2025-12-02 | $1.73 | $1.82 | $1.73 | $1.80 | 331,200 | — | 0.93% | $64M | — | — |
| 2025-12-01 | $1.73 | $1.79 | $1.68 | $1.71 | 328,700 | — | 0.92% | $61M | — | — |
| 2025-11-28 | $1.93 | $1.95 | $1.85 | $1.89 | 201,000 | — | 0.56% | $67M | — | — |
| 2025-11-26 | $1.84 | $1.99 | $1.80 | $1.92 | 603,700 | — | 1.69% | $68M | — | — |
| 2025-11-25 | $1.82 | $1.84 | $1.75 | $1.84 | 215,800 | — | 0.61% | $66M | — | — |
| 2025-11-24 | $1.72 | $1.84 | $1.65 | $1.83 | 628,400 | — | 1.76% | $65M | — | — |
| 2025-11-21 | $1.69 | $1.75 | $1.64 | $1.70 | 666,500 | — | 1.87% | $61M | — | — |
| 2025-11-20 | $1.85 | $1.91 | $1.66 | $1.70 | 898,300 | — | 2.52% | $61M | — | — |
| 2025-11-19 | $1.95 | $1.95 | $1.71 | $1.78 | 908,200 | — | 2.55% | $63M | — | — |
| 2025-11-18 | $1.87 | $2.00 | $1.85 | $1.93 | 434,700 | — | 1.22% | $69M | — | — |
| 2025-11-17 | $1.95 | $2.08 | $1.84 | $1.90 | 756,700 | — | 2.12% | $68M | — | — |
| 2025-11-14 | $1.85 | $2.07 | $1.85 | $2.02 | 504,300 | — | 1.41% | $72M | — | — |
| 2025-11-13 | $2.00 | $2.06 | $1.89 | $1.90 | 539,700 | — | 1.51% | $68M | — | — |
| 2025-11-12 | $2.15 | $2.15 | $2.00 | $2.01 | 357,700 | — | 1.00% | $72M | — | — |
| 2025-11-11 | $2.19 | $2.20 | $2.03 | $2.08 | 353,300 | — | 0.99% | $74M | — | — |
| 2025-11-10 | $2.20 | $2.26 | $2.09 | $2.26 | 680,800 | — | 1.91% | $81M | — | — |
| 2025-11-07 | $1.85 | $2.18 | $1.82 | $2.10 | 972,800 | — | 2.73% | $75M | — | — |
| 2025-11-06 | $1.88 | $1.91 | $1.82 | $1.84 | 184,500 | — | 0.52% | $66M | — | — |
| 2025-11-05 | $1.88 | $1.89 | $1.81 | $1.85 | 243,600 | — | 0.68% | $66M | — | — |
| 2025-11-04 | $1.90 | $1.92 | $1.76 | $1.76 | 616,000 | — | 1.73% | $63M | — | — |
| 2025-11-03 | $2.11 | $2.11 | $1.91 | $1.92 | 590,200 | — | 1.66% | $68M | — | — |
| 2025-10-31 | $2.01 | $2.13 | $1.95 | $2.09 | 436,200 | — | 1.22% | $75M | — | — |
| 2025-10-30 | $2.07 | $2.09 | $1.93 | $1.95 | 438,400 | — | 1.23% | $70M | — | — |
| 2025-10-29 | $2.12 | $2.18 | $1.99 | $2.08 | 1,156,700 | — | 3.24% | $74M | — | — |
| 2025-10-28 | $2.14 | $2.14 | $1.91 | $1.93 | 769,500 | — | 2.16% | $69M | — | — |
| 2025-10-27 | $2.00 | $2.14 | $1.85 | $2.09 | 866,600 | — | 2.43% | $75M | — | — |
| 2025-10-24 | $1.92 | $1.99 | $1.86 | $1.94 | 403,500 | — | 1.13% | $69M | — | — |
| 2025-10-23 | $1.84 | $1.89 | $1.84 | $1.87 | 266,600 | — | 0.75% | $67M | — | — |
| 2025-10-22 | $1.88 | $1.91 | $1.81 | $1.86 | 508,400 | — | 1.43% | $66M | — | — |
| 2025-10-21 | $1.96 | $2.01 | $1.85 | $1.95 | 441,600 | — | 1.24% | $70M | — | — |
| 2025-10-20 | $1.91 | $2.01 | $1.88 | $1.98 | 510,900 | — | 1.43% | $71M | — | — |
| 2025-10-17 | $1.85 | $1.97 | $1.81 | $1.88 | 796,700 | — | 2.23% | $67M | — | — |
| 2025-10-16 | $2.15 | $2.18 | $1.81 | $1.85 | 1,686,900 | — | 4.73% | $66M | — | — |
| 2025-10-15 | $2.24 | $2.24 | $2.06 | $2.13 | 880,000 | — | 2.47% | $76M | — | — |
| 2025-10-14 | $2.11 | $2.22 | $2.03 | $2.19 | 727,300 | — | 2.04% | $78M | — | — |
| 2025-10-13 | $2.34 | $2.34 | $2.10 | $2.15 | 1,232,600 | — | 3.46% | $77M | — | — |
| 2025-10-10 | $2.91 | $2.97 | $2.45 | $2.47 | 2,355,300 | — | 6.61% | $88M | — | — |
| 2025-10-09 | $2.41 | $2.55 | $2.41 | $2.54 | 492,800 | — | 1.38% | $91M | — | — |
| 2025-10-08 | $2.45 | $2.53 | $2.31 | $2.50 | 986,500 | — | 2.77% | $89M | — | — |
| 2025-10-07 | $2.65 | $2.68 | $2.42 | $2.45 | 970,900 | — | 2.72% | $87M | — | — |
| 2025-10-06 | $2.58 | $2.75 | $2.57 | $2.60 | 1,050,200 | — | 2.95% | $93M | — | — |
| 2025-10-03 | $2.75 | $2.75 | $2.47 | $2.56 | 1,519,500 | — | 4.26% | $91M | — | — |
| 2025-10-02 | $2.63 | $2.74 | $2.55 | $2.68 | 1,059,100 | — | 2.97% | $96M | — | — |
| 2025-10-01 | $2.50 | $2.64 | $2.46 | $2.56 | 1,133,400 | — | 3.18% | $91M | — | — |
| 2025-09-30 | $2.48 | $2.50 | $2.28 | $2.42 | 911,900 | — | 2.56% | $86M | — | — |
| 2025-09-29 | $2.57 | $2.60 | $2.42 | $2.54 | 794,700 | — | 11.93% | $17M | — | — |
| 2025-09-26 | $2.52 | $2.59 | $2.46 | $2.56 | 684,500 | — | 10.27% | $17M | — | — |
| 2025-09-25 | $2.66 | $2.68 | $2.49 | $2.54 | 937,700 | — | 14.07% | $17M | — | — |
| 2025-09-24 | $2.67 | $2.73 | $2.62 | $2.70 | 699,800 | — | 10.50% | $18M | — | — |
| 2025-09-23 | $2.60 | $2.73 | $2.60 | $2.63 | 952,800 | — | 14.30% | $18M | — | — |
| 2025-09-22 | $2.80 | $2.80 | $2.58 | $2.58 | 889,100 | — | 13.34% | $17M | — | — |
| 2025-09-19 | $2.74 | $2.87 | $2.59 | $2.80 | 2,241,900 | — | 33.65% | $19M | — | — |
| 2025-09-18 | $2.67 | $2.83 | $2.64 | $2.71 | 1,111,700 | — | 16.69% | $18M | — | — |
| 2025-09-17 | $2.68 | $2.85 | $2.61 | $2.61 | 1,163,500 | — | 17.46% | $17M | — | — |
| 2025-09-16 | $2.83 | $2.94 | $2.66 | $2.69 | 1,747,500 | — | 26.23% | $18M | — | — |
| 2025-09-15 | $3.00 | $3.03 | $2.73 | $2.91 | 1,209,200 | — | 18.15% | $19M | — | — |
| 2025-09-12 | $3.16 | $3.20 | $2.82 | $2.93 | 1,411,400 | — | 21.18% | $20M | — | — |
| 2025-09-11 | $2.98 | $3.23 | $2.98 | $3.17 | 1,122,300 | — | 16.84% | $21M | — | — |
| 2025-09-10 | $2.89 | $3.25 | $2.85 | $3.07 | 3,980,500 | — | 59.74% | $20M | — | — |
| 2025-09-09 | $2.95 | $3.05 | $2.76 | $2.78 | 5,669,400 | — | 85.09% | $19M | — | — |
| 2025-09-08 | $3.20 | $3.40 | $2.92 | $3.00 | 6,234,900 | — | 93.58% | $20M | — | — |
| 2025-09-05 | $4.34 | $4.45 | $4.08 | $4.23 | 808,600 | — | 12.14% | $28M | — | — |
| 2025-09-04 | $4.60 | $4.73 | $3.85 | $4.27 | 743,200 | — | 11.15% | $28M | — | — |
| 2025-09-03 | $4.81 | $4.85 | $4.52 | $4.53 | 362,700 | — | 5.44% | $30M | — | — |
| 2025-09-02 | $4.75 | $5.15 | $4.75 | $4.85 | 297,300 | — | 4.46% | $32M | — | — |
| 2025-08-29 | $5.18 | $5.27 | $4.86 | $4.86 | 283,500 | — | 4.25% | $32M | — | — |
| 2025-08-28 | $5.28 | $5.47 | $5.15 | $5.20 | 322,100 | — | 4.83% | $35M | — | — |
| 2025-08-27 | $5.29 | $5.50 | $5.15 | $5.16 | 548,400 | — | 8.23% | $34M | — | — |
| 2025-08-26 | $4.99 | $5.29 | $4.91 | $5.28 | 320,400 | — | 4.81% | $35M | — | — |
| 2025-08-25 | $4.87 | $5.20 | $4.87 | $5.00 | 284,000 | — | 4.26% | $33M | — | — |
| 2025-08-22 | $4.65 | $5.00 | $4.58 | $4.97 | 508,300 | — | 7.63% | $33M | — | — |
| 2025-08-21 | $4.60 | $4.70 | $4.60 | $4.62 | 236,700 | — | 3.55% | $31M | — | — |
| 2025-08-20 | $4.70 | $4.70 | $4.45 | $4.59 | 390,700 | — | 5.86% | $31M | — | — |
| 2025-08-19 | $4.85 | $4.85 | $4.60 | $4.68 | 463,900 | — | 6.96% | $31M | — | — |
| 2025-08-18 | $4.88 | $5.04 | $4.74 | $4.88 | 372,900 | — | 5.60% | $33M | — | — |
| 2025-08-15 | $4.96 | $5.07 | $4.73 | $4.89 | 566,300 | — | 8.50% | $33M | — | — |
| 2025-08-14 | $5.03 | $5.07 | $4.80 | $4.90 | 538,800 | — | 8.09% | $33M | — | — |
| 2025-08-13 | $5.15 | $5.19 | $4.97 | $5.14 | 807,300 | — | 12.12% | $34M | — | — |
| 2025-08-12 | $4.87 | $5.00 | $4.62 | $4.79 | 781,600 | — | 11.73% | $32M | — | — |
| 2025-08-11 | $5.43 | $5.55 | $4.80 | $4.83 | 951,300 | — | 14.28% | $32M | — | — |
| 2025-08-08 | $5.10 | $5.54 | $5.01 | $5.19 | 506,100 | — | 7.60% | $35M | — | — |
| 2025-08-07 | $5.05 | $5.33 | $5.01 | $5.10 | 440,300 | — | 6.61% | $34M | — | — |
| 2025-08-06 | $5.02 | $5.18 | $4.81 | $4.98 | 274,500 | — | 4.12% | $33M | — | — |
| 2025-08-05 | $5.30 | $5.39 | $4.92 | $5.05 | 797,400 | — | 11.97% | $34M | — | — |
| 2025-08-04 | $5.06 | $5.30 | $4.88 | $5.12 | 488,100 | — | 7.33% | $34M | — | — |
| 2025-08-01 | $4.95 | $5.00 | $4.67 | $4.87 | 349,500 | — | 5.25% | $32M | — | — |
| 2025-07-31 | $5.08 | $5.26 | $5.04 | $5.15 | 272,700 | — | 4.09% | $34M | — | — |
| 2025-07-30 | $5.15 | $5.16 | $4.87 | $5.05 | 524,000 | — | 7.86% | $34M | — | — |
| 2025-07-29 | $6.00 | $6.00 | $4.94 | $5.05 | 1,091,600 | — | 16.38% | $34M | — | — |
| 2025-07-28 | $6.75 | $6.88 | $5.93 | $5.95 | 1,119,800 | — | 16.81% | $40M | — | — |
| 2025-07-25 | $6.60 | $6.87 | $6.21 | $6.74 | 590,300 | — | 8.86% | $45M | — | — |
| 2025-07-24 | $6.33 | $6.91 | $6.06 | $6.60 | 1,210,000 | — | 18.16% | $44M | — | — |
| 2025-07-23 | $6.09 | $6.85 | $5.75 | $6.20 | 2,541,500 | — | 38.14% | $41M | — | — |
| 2025-07-22 | $6.84 | $7.47 | $6.26 | $6.86 | 1,939,100 | — | 29.10% | $46M | — | — |
| 2025-07-21 | $6.54 | $8.25 | $6.21 | $6.55 | 8,355,700 | — | 125.41% | $44M | — | — |
| 2025-07-18 | $8.98 | $9.00 | $5.22 | $5.92 | 41,286,900 | — | 619.66% | $39M | — | — |
| 2025-07-17 | $3.65 | $4.50 | $3.65 | $4.50 | 460,200 | — | 6.91% | $30M | — | — |
| 2025-07-16 | $3.12 | $3.87 | $3.10 | $3.86 | 388,500 | — | 5.83% | $26M | — | — |
| 2025-07-15 | $2.90 | $3.20 | $2.90 | $3.07 | 133,600 | — | 2.01% | $20M | — | — |
| 2025-07-14 | $2.64 | $2.94 | $2.64 | $2.94 | 125,500 | — | 1.88% | $20M | — | — |
| 2025-07-11 | $2.74 | $2.74 | $2.64 | $2.69 | 11,200 | — | 0.17% | $18M | — | — |
| 2025-07-10 | $2.75 | $2.80 | $2.65 | $2.69 | 8,200 | — | 0.12% | $18M | — | — |
| 2025-07-09 | $2.64 | $2.75 | $2.64 | $2.75 | 4,600 | — | 0.07% | $18M | — | — |
| 2025-07-08 | $2.62 | $2.71 | $2.60 | $2.60 | 5,800 | — | 0.09% | $17M | — | — |
| 2025-07-07 | $2.63 | $2.79 | $2.60 | $2.62 | 14,600 | — | 0.22% | $17M | — | — |
| 2025-07-03 | $2.44 | $2.68 | $2.37 | $2.68 | 53,800 | — | 0.81% | $18M | — | — |
| 2025-07-02 | $2.37 | $2.52 | $2.36 | $2.40 | 13,400 | — | 0.20% | $16M | — | — |
| 2025-07-01 | $2.46 | $2.60 | $2.35 | $2.36 | 11,200 | — | 0.17% | $16M | — | — |
| 2025-06-30 | $2.82 | $3.15 | $2.32 | $2.47 | 165,400 | — | 2.48% | $16M | — | — |
| 2025-06-27 | $2.71 | $2.83 | $2.52 | $2.80 | 23,300 | — | 0.35% | $19M | — | — |
| 2025-06-26 | $2.49 | $2.95 | $2.47 | $2.69 | 112,300 | — | 1.69% | $18M | — | — |
| 2025-06-25 | $2.27 | $2.48 | $2.27 | $2.45 | 30,200 | — | 0.45% | $16M | — | — |
| 2025-06-24 | $2.20 | $2.30 | $2.20 | $2.27 | 4,200 | — | 0.06% | $15M | — | — |
| 2025-06-23 | $2.30 | $2.30 | $2.20 | $2.20 | 4,700 | — | 0.07% | $15M | — | — |
| 2025-06-20 | $2.27 | $2.32 | $2.20 | $2.20 | 13,500 | — | 0.20% | $15M | — | — |
| 2025-06-18 | $2.20 | $2.29 | $2.20 | $2.25 | 4,600 | — | 0.07% | $15M | — | — |
| 2025-06-17 | $2.26 | $2.26 | $2.25 | $2.25 | 600 | — | 0.01% | $15M | — | — |
| 2025-06-16 | $2.31 | $2.31 | $2.21 | $2.23 | 2,100 | — | 0.03% | $15M | — | — |
| 2025-06-13 | $2.23 | $2.33 | $2.23 | $2.29 | 5,300 | — | 0.08% | $15M | — | — |
| 2025-06-12 | $2.22 | $2.40 | $2.22 | $2.26 | 7,000 | — | 0.11% | $15M | — | — |
| 2025-06-11 | $2.23 | $2.34 | $2.23 | $2.33 | 11,300 | — | 0.17% | $16M | — | — |
| 2025-06-10 | $2.14 | $2.33 | $2.14 | $2.30 | 8,400 | — | 0.13% | $15M | — | — |
| 2025-06-09 | $2.19 | $2.25 | $2.18 | $2.21 | 7,300 | — | 0.11% | $15M | — | — |
| 2025-06-06 | $2.19 | $2.20 | $2.11 | $2.18 | 6,800 | — | 0.10% | $15M | — | — |
| 2025-06-05 | $2.13 | $2.15 | $2.13 | $2.15 | 6,800 | — | 0.10% | $14M | — | — |
| 2025-06-04 | $2.13 | $2.25 | $2.13 | $2.19 | 3,100 | — | 0.05% | $15M | — | — |
| 2025-06-03 | $2.18 | $2.23 | $2.15 | $2.15 | 1,500 | — | 0.02% | $14M | — | — |
| 2025-06-02 | $2.15 | $2.23 | $2.10 | $2.22 | 12,900 | — | 0.19% | $15M | — | — |
| 2025-05-30 | $2.16 | $2.24 | $2.08 | $2.24 | 1,700 | — | 0.03% | $15M | — | — |
| 2025-05-29 | $2.06 | $2.19 | $2.06 | $2.19 | 2,300 | — | 0.03% | $15M | — | — |
| 2025-05-28 | $2.11 | $2.15 | $2.06 | $2.09 | 12,000 | — | 0.18% | $14M | — | — |
| 2025-05-27 | $2.13 | $2.16 | $2.07 | $2.15 | 5,200 | — | 0.08% | $14M | — | — |
| 2025-05-23 | $2.10 | $2.19 | $2.10 | $2.15 | 1,200 | — | 0.02% | $14M | — | — |
| 2025-05-22 | $2.12 | $2.20 | $2.05 | $2.20 | 5,800 | — | 0.09% | $15M | — | — |
| 2025-05-21 | $2.10 | $2.19 | $2.10 | $2.15 | 8,500 | — | 0.13% | $14M | — | — |
| 2025-05-20 | $2.02 | $2.20 | $2.02 | $2.15 | 12,300 | — | 0.18% | $14M | — | — |
| 2025-05-19 | $2.03 | $2.10 | $2.03 | $2.08 | 2,100 | — | 0.03% | $14M | — | — |
| 2025-05-16 | $2.17 | $2.19 | $2.06 | $2.08 | 9,700 | — | 0.15% | $14M | — | — |
| 2025-05-15 | $2.11 | $2.19 | $2.10 | $2.15 | 11,800 | — | 0.18% | $14M | — | — |
| 2025-05-14 | $2.11 | $2.25 | $2.09 | $2.22 | 10,400 | — | 0.16% | $15M | — | — |
| 2025-05-13 | $2.08 | $2.11 | $2.01 | $2.09 | 5,300 | — | 0.08% | $14M | — | — |
| 2025-05-12 | $2.06 | $2.09 | $2.06 | $2.09 | 3,000 | — | 0.05% | $14M | — | — |
| 2025-05-09 | $2.07 | $2.07 | $1.98 | $2.05 | 4,900 | — | 0.07% | $14M | — | — |
| 2025-05-08 | $1.97 | $2.08 | $1.97 | $2.08 | 8,600 | — | 0.13% | $14M | — | — |
| 2025-05-07 | $1.92 | $2.05 | $1.92 | $2.05 | 5,200 | — | 0.08% | $14M | — | — |
| 2025-05-06 | $2.12 | $2.12 | $2.12 | $2.12 | 400 | — | 0.01% | $14M | — | — |
| 2025-05-05 | $1.94 | $2.11 | $1.94 | $2.06 | 1,300 | — | 0.02% | $14M | — | — |
| 2025-05-02 | $2.04 | $2.14 | $2.04 | $2.04 | 2,300 | — | 0.03% | $14M | — | — |
| 2025-05-01 | $2.05 | $2.14 | $2.05 | $2.05 | 4,800 | — | 0.07% | $14M | — | — |
| 2025-04-30 | $2.00 | $2.08 | $1.97 | $2.04 | 8,300 | — | 0.12% | $14M | — | — |
| 2025-04-29 | $1.92 | $2.11 | $1.92 | $2.00 | 11,900 | — | 0.18% | $13M | — | — |
| 2025-04-28 | $2.15 | $2.15 | $1.96 | $1.99 | 13,200 | — | 0.20% | $13M | — | — |
| 2025-04-25 | $2.12 | $2.15 | $2.10 | $2.10 | 5,700 | — | 0.09% | $14M | — | — |
| 2025-04-24 | $2.07 | $2.19 | $2.06 | $2.15 | 10,100 | — | 0.15% | $14M | — | — |
| 2025-04-23 | $2.02 | $2.02 | $1.97 | $1.98 | 3,000 | — | 0.05% | $13M | — | — |
| 2025-04-22 | $1.90 | $1.98 | $1.86 | $1.98 | 6,300 | — | 0.09% | $13M | — | — |
| 2025-04-21 | $1.94 | $1.97 | $1.91 | $1.91 | 1,800 | — | 0.03% | $13M | — | — |
| 2025-04-17 | $1.94 | $2.00 | $1.94 | $1.97 | 4,100 | — | 0.06% | $13M | — | — |
| 2025-04-16 | $1.46 | $2.07 | $1.46 | $1.95 | 12,400 | — | 0.19% | $13M | — | — |
| 2025-04-15 | $1.97 | $2.07 | $1.97 | $2.04 | 32,800 | — | 0.49% | $14M | — | — |
| 2025-04-14 | $1.87 | $2.05 | $1.74 | $1.91 | 12,800 | — | 0.19% | $13M | — | — |
| 2025-04-11 | $1.88 | $1.88 | $1.80 | $1.87 | 4,700 | — | 0.07% | $12M | — | — |
| 2025-04-10 | $1.86 | $1.89 | $1.81 | $1.88 | 5,700 | — | 0.09% | $13M | — | — |
| 2025-04-09 | $1.83 | $1.90 | $1.73 | $1.89 | 19,700 | — | 0.30% | $13M | — | — |
| 2025-04-08 | $1.97 | $1.98 | $1.83 | $1.86 | 13,500 | — | 0.20% | $12M | — | — |
| 2025-04-07 | $1.95 | $1.99 | $1.90 | $1.93 | 14,200 | — | 0.21% | $13M | — | — |
| 2025-04-04 | $1.95 | $2.13 | $1.90 | $2.00 | 42,100 | — | 0.63% | $13M | — | — |
| 2025-04-03 | $2.09 | $2.22 | $2.08 | $2.13 | 2,200 | — | 0.03% | $14M | — | — |
| 2025-04-02 | $2.16 | $2.25 | $2.15 | $2.15 | 9,300 | — | 0.14% | $14M | — | — |
| 2025-04-01 | $2.19 | $2.26 | $2.15 | $2.15 | 9,700 | — | 0.15% | $14M | — | — |
| 2025-03-31 | $2.27 | $2.30 | $2.19 | $2.19 | 14,700 | — | 0.22% | $15M | — | — |
| 2025-03-28 | $2.30 | $2.35 | $2.26 | $2.35 | 12,500 | — | — | — | — | — |
| 2025-03-27 | $2.30 | $2.34 | $2.28 | $2.34 | 10,200 | — | — | — | — | — |
| 2025-03-26 | $2.29 | $2.34 | $2.29 | $2.32 | 1,700 | — | — | — | — | — |
| 2025-03-25 | $2.35 | $2.35 | $2.35 | $2.35 | 1,300 | — | — | — | — | — |
| 2025-03-24 | $2.30 | $2.38 | $2.28 | $2.35 | 3,000 | — | — | — | — | — |
| 2025-03-21 | $2.31 | $2.33 | $2.30 | $2.30 | 4,200 | — | — | — | — | — |
| 2025-03-20 | $2.34 | $2.40 | $2.31 | $2.31 | 700 | — | — | — | — | — |
| 2025-03-19 | $2.35 | $2.36 | $2.30 | $2.30 | 3,000 | — | — | — | — | — |
| 2025-03-18 | $2.30 | $2.45 | $2.30 | $2.39 | 17,900 | — | — | — | — | — |
| 2025-03-17 | $2.30 | $2.35 | $2.28 | $2.32 | 10,200 | — | — | — | — | — |
| 2025-03-14 | $2.32 | $2.32 | $2.30 | $2.31 | 1,600 | — | — | — | — | — |
| 2025-03-13 | $2.34 | $2.35 | $2.30 | $2.30 | 4,900 | — | — | — | — | — |
| 2025-03-12 | $2.38 | $2.41 | $2.34 | $2.37 | 1,300 | — | — | — | — | — |
| 2025-03-11 | $2.34 | $2.41 | $2.33 | $2.41 | 5,900 | — | — | — | — | — |
| 2025-03-10 | $2.45 | $2.45 | $2.38 | $2.44 | 17,100 | — | — | — | — | — |
| 2025-03-07 | $2.39 | $2.45 | $2.39 | $2.40 | 5,300 | — | — | — | — | — |
| 2025-03-06 | $2.40 | $2.43 | $2.30 | $2.43 | 10,300 | — | — | — | — | — |
| 2025-03-05 | $2.39 | $2.43 | $2.30 | $2.43 | 33,100 | — | — | — | — | — |
| 2025-03-04 | $2.49 | $2.53 | $2.37 | $2.43 | 13,000 | — | — | — | — | — |
| 2025-03-03 | $2.48 | $2.55 | $2.46 | $2.46 | 17,600 | — | — | — | — | — |
| 2025-02-28 | $2.56 | $2.62 | $2.56 | $2.56 | 6,500 | — | — | — | — | — |
| 2025-02-27 | $2.59 | $2.65 | $2.56 | $2.59 | 5,800 | — | — | — | — | — |
| 2025-02-26 | $2.56 | $2.66 | $2.56 | $2.62 | 9,400 | — | — | — | — | — |
| 2025-02-25 | $2.65 | $2.72 | $2.56 | $2.56 | 3,900 | — | — | — | — | — |
| 2025-02-24 | $2.58 | $2.74 | $2.56 | $2.65 | 3,600 | — | — | — | — | — |
| 2025-02-21 | $2.61 | $2.67 | $2.60 | $2.60 | 4,700 | — | — | — | — | — |
| 2025-02-20 | $2.61 | $2.79 | $2.61 | $2.65 | 4,300 | — | — | — | — | — |
| 2025-02-19 | $2.59 | $2.70 | $2.59 | $2.68 | 700 | — | — | — | — | — |
| 2025-02-18 | $2.66 | $2.72 | $2.58 | $2.66 | 8,600 | — | — | — | — | — |
| 2025-02-14 | $2.55 | $2.70 | $2.55 | $2.69 | 2,900 | — | — | — | — | — |
| 2025-02-13 | $2.59 | $2.75 | $2.56 | $2.72 | 11,000 | — | — | — | — | — |
| 2025-02-12 | $2.72 | $2.76 | $2.66 | $2.66 | 2,500 | — | — | — | — | — |
| 2025-02-11 | $2.72 | $2.75 | $2.64 | $2.71 | 4,800 | — | — | — | — | — |
| 2025-02-10 | $2.72 | $2.79 | $2.67 | $2.77 | 5,400 | — | — | — | — | — |
| 2025-02-07 | $2.76 | $2.82 | $2.65 | $2.78 | 11,600 | — | — | — | — | — |
| 2025-02-06 | $2.87 | $2.87 | $2.68 | $2.81 | 7,300 | — | — | — | — | — |
| 2025-02-05 | $2.72 | $2.84 | $2.72 | $2.81 | 24,300 | — | — | — | — | — |
| 2025-02-04 | $2.73 | $2.89 | $2.70 | $2.79 | 5,100 | — | — | — | — | — |
| 2025-02-03 | $2.76 | $2.84 | $2.76 | $2.76 | 6,100 | — | — | — | — | — |
| 2025-01-31 | $2.69 | $2.91 | $2.64 | $2.85 | 17,100 | — | — | — | — | — |
| 2025-01-30 | $2.83 | $2.87 | $2.80 | $2.80 | 7,500 | — | — | — | — | — |
| 2025-01-29 | $2.88 | $2.88 | $2.81 | $2.88 | 3,900 | — | — | — | — | — |
| 2025-01-28 | $2.80 | $2.87 | $2.78 | $2.87 | 5,200 | — | — | — | — | — |
| 2025-01-27 | $2.83 | $2.87 | $2.75 | $2.86 | 7,100 | — | — | — | — | — |
| 2025-01-24 | $2.85 | $2.88 | $2.82 | $2.85 | 9,800 | — | — | — | — | — |
| 2025-01-23 | $2.72 | $2.84 | $2.72 | $2.82 | 22,300 | — | — | — | — | — |
| 2025-01-22 | $2.71 | $2.87 | $2.70 | $2.77 | 9,800 | — | — | — | — | — |
| 2025-01-21 | $2.88 | $2.90 | $2.77 | $2.83 | 24,800 | — | — | — | — | — |
| 2025-01-17 | $2.78 | $2.87 | $2.76 | $2.87 | 18,700 | — | — | — | — | — |
| 2025-01-16 | $2.75 | $2.80 | $2.73 | $2.77 | 21,300 | — | — | — | — | — |
| 2025-01-15 | $2.75 | $2.77 | $2.65 | $2.77 | 15,700 | — | — | — | — | — |
| 2025-01-14 | $2.75 | $2.77 | $2.63 | $2.75 | 10,800 | — | — | — | — | — |
| 2025-01-13 | $2.64 | $2.72 | $2.62 | $2.72 | 4,600 | — | — | — | — | — |
| 2025-01-10 | $2.60 | $2.73 | $2.58 | $2.70 | 13,300 | — | — | — | — | — |
| 2025-01-08 | $2.60 | $2.75 | $2.58 | $2.69 | 15,200 | — | — | — | — | — |
| 2025-01-07 | $2.67 | $2.77 | $2.56 | $2.60 | 9,600 | — | — | — | — | — |
| 2025-01-06 | $2.65 | $2.78 | $2.61 | $2.68 | 10,200 | — | — | — | — | — |
| 2025-01-03 | $2.56 | $2.76 | $2.47 | $2.68 | 26,300 | — | — | — | — | — |
| 2025-01-02 | $2.49 | $2.55 | $2.47 | $2.55 | 8,100 | — | — | — | — | — |
| 2024-12-31 | $2.37 | $2.52 | $2.37 | $2.46 | 33,100 | — | — | — | — | — |
| 2024-12-30 | $2.41 | $2.58 | $2.35 | $2.45 | 39,500 | — | — | — | — | — |
| 2024-12-27 | $2.38 | $2.44 | $2.32 | $2.44 | 17,800 | — | — | — | — | — |
| 2024-12-26 | $2.36 | $2.42 | $2.36 | $2.38 | 9,200 | — | — | — | — | — |
| 2024-12-24 | $2.39 | $2.50 | $2.36 | $2.36 | 8,600 | — | — | — | — | — |
| 2024-12-23 | $2.46 | $2.60 | $2.30 | $2.36 | 294,200 | — | — | — | — | — |
| 2024-12-20 | $2.47 | $2.50 | $2.46 | $2.50 | 114,900 | — | — | — | — | — |
| 2024-12-19 | $2.48 | $2.49 | $2.43 | $2.45 | 13,300 | — | — | — | — | — |
| 2024-12-18 | $2.51 | $2.60 | $2.48 | $2.52 | 39,400 | — | — | — | — | — |
| 2024-12-17 | $2.55 | $2.60 | $2.51 | $2.60 | 12,900 | — | — | — | — | — |
| 2024-12-16 | $2.61 | $2.68 | $2.54 | $2.58 | 57,600 | — | — | — | — | — |
| 2024-12-13 | $2.65 | $2.70 | $2.62 | $2.70 | 14,100 | — | — | — | — | — |
| 2024-12-12 | $2.70 | $2.73 | $2.66 | $2.70 | 11,600 | — | — | — | — | — |
| 2024-12-11 | $2.79 | $2.79 | $2.65 | $2.70 | 10,400 | — | — | — | — | — |
| 2024-12-10 | $2.77 | $2.89 | $2.76 | $2.80 | 7,800 | — | — | — | — | — |
| 2024-12-09 | $2.71 | $2.82 | $2.71 | $2.80 | 10,100 | — | — | — | — | — |
| 2024-12-06 | $2.65 | $2.73 | $2.63 | $2.70 | 17,900 | — | — | — | — | — |
| 2024-12-05 | $2.71 | $2.82 | $2.63 | $2.70 | 40,100 | — | — | — | — | — |
| 2024-12-04 | $2.83 | $2.83 | $2.71 | $2.73 | 10,700 | — | — | — | — | — |
| 2024-12-03 | $2.75 | $2.79 | $2.70 | $2.77 | 22,600 | — | — | — | — | — |
| 2024-12-02 | $2.79 | $2.88 | $2.75 | $2.75 | 29,000 | — | — | — | — | — |
| 2024-11-29 | $2.78 | $2.93 | $2.78 | $2.82 | 3,100 | — | — | — | — | — |
| 2024-11-27 | $2.81 | $2.86 | $2.76 | $2.80 | 43,800 | — | — | — | — | — |
| 2024-11-26 | $2.77 | $2.87 | $2.77 | $2.84 | 9,800 | — | — | — | — | — |
| 2024-11-25 | $2.78 | $2.84 | $2.75 | $2.76 | 19,100 | — | — | — | — | — |
| 2024-11-22 | $2.79 | $2.83 | $2.77 | $2.78 | 12,500 | — | — | — | — | — |
| 2024-11-21 | $2.78 | $2.91 | $2.77 | $2.81 | 19,100 | — | — | — | — | — |
| 2024-11-20 | $2.83 | $2.85 | $2.76 | $2.80 | 30,200 | — | — | — | — | — |
| 2024-11-19 | $2.90 | $2.94 | $2.86 | $2.86 | 18,200 | — | — | — | — | — |
| 2024-11-18 | $2.92 | $3.00 | $2.85 | $2.88 | 21,700 | — | — | — | — | — |
| 2024-11-15 | $2.98 | $3.01 | $2.85 | $2.92 | 33,900 | — | — | — | — | — |
| 2024-11-14 | $2.98 | $3.10 | $2.98 | $3.01 | 12,900 | — | — | — | — | — |
| 2024-11-13 | $3.08 | $3.15 | $3.03 | $3.03 | 13,500 | — | — | — | — | — |
| 2024-11-12 | $3.14 | $3.14 | $3.08 | $3.14 | 12,000 | — | — | — | — | — |
| 2024-11-11 | $3.05 | $3.15 | $3.05 | $3.13 | 13,900 | — | — | — | — | — |
| 2024-11-08 | $2.96 | $3.10 | $2.90 | $3.04 | 14,800 | — | — | — | — | — |
| 2024-11-07 | $3.04 | $3.13 | $3.00 | $3.03 | 23,600 | — | — | — | — | — |
| 2024-11-06 | $3.07 | $3.10 | $2.99 | $3.04 | 63,100 | — | — | — | — | — |
| 2024-11-05 | $3.06 | $3.10 | $3.01 | $3.04 | 6,700 | — | — | — | — | — |
| 2024-11-04 | $3.10 | $3.13 | $2.98 | $3.06 | 11,500 | — | — | — | — | — |
| 2024-11-01 | $3.00 | $3.10 | $3.00 | $3.07 | 14,300 | — | — | — | — | — |
| 2024-10-31 | $3.05 | $3.11 | $3.00 | $3.10 | 40,700 | — | — | — | — | — |
| 2024-10-30 | $3.16 | $3.29 | $3.03 | $3.11 | 39,400 | — | — | — | — | — |
| 2024-10-29 | $3.00 | $3.17 | $2.94 | $3.17 | 105,800 | — | — | — | — | — |
| 2024-10-28 | $2.95 | $3.21 | $2.80 | $3.09 | 553,100 | — | — | — | — | — |
| 2024-10-25 | $2.73 | $2.74 | $2.73 | $2.73 | 1,024,500 | — | — | — | — | — |
| 2024-10-24 | $2.72 | $2.76 | $2.71 | $2.74 | 11,300 | — | — | — | — | — |
| 2024-10-23 | $2.80 | $2.80 | $2.72 | $2.74 | 3,100 | — | — | — | — | — |
| 2024-10-22 | $2.75 | $2.79 | $2.75 | $2.75 | 18,800 | — | — | — | — | — |
| 2024-10-21 | $2.79 | $2.79 | $2.70 | $2.74 | 13,200 | — | — | — | — | — |
| 2024-10-18 | $2.70 | $2.80 | $2.69 | $2.77 | 25,700 | — | — | — | — | — |
| 2024-10-17 | $2.74 | $2.80 | $2.68 | $2.75 | 12,300 | — | — | — | — | — |
| 2024-10-16 | $2.70 | $2.80 | $2.70 | $2.77 | 5,900 | — | — | — | — | — |
| 2024-10-15 | $2.69 | $2.75 | $2.65 | $2.71 | 40,400 | — | — | — | — | — |
| 2024-10-14 | $2.67 | $2.70 | $2.63 | $2.67 | 24,600 | — | — | — | — | — |
| 2024-10-11 | $2.72 | $2.74 | $2.65 | $2.70 | 51,800 | — | — | — | — | — |
| 2024-10-10 | $2.70 | $2.73 | $2.67 | $2.70 | 8,100 | — | — | — | — | — |
| 2024-10-09 | $2.70 | $2.73 | $2.61 | $2.68 | 19,800 | — | — | — | — | — |
| 2024-10-08 | $2.79 | $2.82 | $2.71 | $2.71 | 10,400 | — | — | — | — | — |
| 2024-10-07 | $2.83 | $2.86 | $2.77 | $2.77 | 7,500 | — | — | — | — | — |
| 2024-10-04 | $2.79 | $2.85 | $2.79 | $2.81 | 7,400 | — | — | — | — | — |
| 2024-10-03 | $2.76 | $2.79 | $2.75 | $2.75 | 10,400 | — | — | — | — | — |
| 2024-10-02 | $2.79 | $2.84 | $2.75 | $2.75 | 13,800 | — | — | — | — | — |
| 2024-10-01 | $2.89 | $2.89 | $2.80 | $2.80 | 4,700 | — | — | — | — | — |
| 2024-09-30 | $2.90 | $2.90 | $2.81 | $2.85 | 11,500 | — | — | — | — | — |
| 2024-09-27 | $2.90 | $2.90 | $2.86 | $2.90 | 10,200 | — | — | — | — | — |
| 2024-09-26 | $2.84 | $3.00 | $2.84 | $2.90 | 25,500 | — | — | — | — | — |
| 2024-09-25 | $2.99 | $2.99 | $2.83 | $2.86 | 19,000 | — | — | — | — | — |
| 2024-09-24 | $2.97 | $2.99 | $2.88 | $2.95 | 12,300 | — | — | — | — | — |
| 2024-09-23 | $2.94 | $2.97 | $2.90 | $2.93 | 28,400 | — | — | — | — | — |
| 2024-09-20 | $3.25 | $3.25 | $2.90 | $2.98 | 35,500 | — | — | — | — | — |
| 2024-09-19 | $3.15 | $3.21 | $3.06 | $3.14 | 19,100 | — | — | — | — | — |
| 2024-09-18 | $3.10 | $3.24 | $3.04 | $3.04 | 55,900 | — | — | — | — | — |
| 2024-09-17 | $3.07 | $3.10 | $2.98 | $3.00 | 18,900 | — | — | — | — | — |
| 2024-09-16 | $3.03 | $3.10 | $3.03 | $3.05 | 10,900 | — | — | — | — | — |
| 2024-09-13 | $3.01 | $3.12 | $3.00 | $3.03 | 13,500 | — | — | — | — | — |
| 2024-09-12 | $3.05 | $3.13 | $3.00 | $3.06 | 7,700 | — | — | — | — | — |
| 2024-09-11 | $2.97 | $3.09 | $2.97 | $3.02 | 5,800 | — | — | — | — | — |
| 2024-09-10 | $2.99 | $3.10 | $2.99 | $3.10 | 5,500 | — | — | — | — | — |
| 2024-09-09 | $3.10 | $3.10 | $2.93 | $2.95 | 38,400 | — | — | — | — | — |
| 2024-09-06 | $3.11 | $3.23 | $3.04 | $3.10 | 7,100 | — | — | — | — | — |
| 2024-09-05 | $3.15 | $3.21 | $3.08 | $3.15 | 2,500 | — | — | — | — | — |
| 2024-09-04 | $3.07 | $3.10 | $3.07 | $3.10 | 4,500 | — | — | — | — | — |
| 2024-09-03 | $3.13 | $3.33 | $3.06 | $3.13 | 19,200 | — | — | — | — | — |
| 2024-08-30 | $3.32 | $3.32 | $3.06 | $3.10 | 27,100 | — | — | — | — | — |
| 2024-08-29 | $3.17 | $3.27 | $3.11 | $3.26 | 7,100 | — | — | — | — | — |
| 2024-08-28 | $3.14 | $3.15 | $3.06 | $3.11 | 5,400 | — | — | — | — | — |
| 2024-08-27 | $3.27 | $3.27 | $3.13 | $3.18 | 2,300 | — | — | — | — | — |
| 2024-08-26 | $3.14 | $3.19 | $3.09 | $3.18 | 17,300 | — | — | — | — | — |
| 2024-08-23 | $3.12 | $3.15 | $3.08 | $3.14 | 3,600 | — | — | — | — | — |
| 2024-08-22 | $3.06 | $3.14 | $3.04 | $3.05 | 2,500 | — | — | — | — | — |
| 2024-08-21 | $3.15 | $3.22 | $3.06 | $3.14 | 38,300 | — | — | — | — | — |
| 2024-08-20 | $3.10 | $3.12 | $3.03 | $3.11 | 8,400 | — | — | — | — | — |
| 2024-08-19 | $3.06 | $3.23 | $3.04 | $3.10 | 31,300 | — | — | — | — | — |
| 2024-08-16 | $3.18 | $3.37 | $3.17 | $3.17 | 6,600 | — | — | — | — | — |
| 2024-08-15 | $3.37 | $3.46 | $3.15 | $3.17 | 22,300 | — | — | — | — | — |
| 2024-08-14 | $3.43 | $3.43 | $3.36 | $3.39 | 7,900 | — | — | — | — | — |
| 2024-08-13 | $3.42 | $3.44 | $3.36 | $3.40 | 7,400 | — | — | — | — | — |
| 2024-08-12 | $3.50 | $3.50 | $3.45 | $3.45 | 23,300 | — | — | — | — | — |
| 2024-08-09 | $3.40 | $3.48 | $3.37 | $3.40 | 26,300 | — | — | — | — | — |
| 2024-08-08 | $3.43 | $3.49 | $3.37 | $3.40 | 14,200 | — | — | — | — | — |
| 2024-08-07 | $3.44 | $3.57 | $3.38 | $3.45 | 14,000 | — | — | — | — | — |
| 2024-08-06 | $3.44 | $3.47 | $3.27 | $3.37 | 19,700 | — | — | — | — | — |
| 2024-08-05 | $3.29 | $3.46 | $3.27 | $3.46 | 17,400 | — | — | — | — | — |
| 2024-08-02 | $3.39 | $3.49 | $3.36 | $3.38 | 21,800 | — | — | — | — | — |
| 2024-08-01 | $3.67 | $3.67 | $3.43 | $3.47 | 21,000 | — | — | — | — | — |
| 2024-07-31 | $3.34 | $3.71 | $3.34 | $3.71 | 55,200 | — | — | — | — | — |
| 2024-07-30 | $3.52 | $3.60 | $3.29 | $3.42 | 91,100 | — | — | — | — | — |
| 2024-07-29 | $3.52 | $3.60 | $3.52 | $3.52 | 15,900 | — | — | — | — | — |
| 2024-07-26 | $3.52 | $3.60 | $3.41 | $3.56 | 32,800 | — | — | — | — | — |
| 2024-07-25 | $3.27 | $3.53 | $3.27 | $3.46 | 50,500 | — | — | — | — | — |
| 2024-07-24 | $3.66 | $3.66 | $3.26 | $3.31 | 54,900 | — | — | — | — | — |
| 2024-07-23 | $3.55 | $3.74 | $3.33 | $3.65 | 255,600 | — | — | — | — | — |
| 2024-07-22 | $3.22 | $4.10 | $3.04 | $3.47 | 4,999,200 | — | — | — | — | — |
| 2024-07-19 | $2.86 | $2.91 | $2.85 | $2.86 | 5,500 | — | — | — | — | — |
| 2024-07-18 | $2.90 | $2.93 | $2.85 | $2.86 | 5,200 | — | — | — | — | — |
| 2024-07-17 | $2.82 | $2.90 | $2.82 | $2.89 | 8,300 | — | — | — | — | — |
| 2024-07-16 | $2.78 | $2.88 | $2.78 | $2.81 | 14,500 | — | — | — | — | — |
| 2024-07-15 | $2.93 | $2.93 | $2.78 | $2.84 | 15,700 | — | — | — | — | — |
| 2024-07-12 | $2.83 | $2.90 | $2.83 | $2.90 | 15,200 | — | — | — | — | — |
| 2024-07-11 | $2.78 | $2.83 | $2.78 | $2.82 | 7,700 | — | — | — | — | — |
| 2024-07-10 | $2.78 | $2.82 | $2.78 | $2.79 | 10,100 | — | — | — | — | — |
| 2024-07-09 | $2.82 | $2.84 | $2.78 | $2.81 | 7,800 | — | — | — | — | — |
| 2024-07-08 | $2.78 | $2.82 | $2.78 | $2.82 | 4,800 | — | — | — | — | — |
| 2024-07-05 | $2.81 | $2.83 | $2.78 | $2.80 | 11,500 | — | — | — | — | — |
| 2024-07-03 | $2.83 | $2.83 | $2.80 | $2.82 | 1,700 | — | — | — | — | — |
| 2024-07-02 | $2.84 | $2.86 | $2.78 | $2.80 | 44,600 | — | — | — | — | — |
| 2024-07-01 | $2.84 | $2.90 | $2.84 | $2.85 | 15,900 | — | — | — | — | — |
| 2024-06-28 | $2.95 | $2.99 | $2.90 | $2.91 | 15,500 | — | — | — | — | — |
| 2024-06-27 | $2.83 | $2.95 | $2.83 | $2.95 | 17,900 | — | — | — | — | — |
| 2024-06-26 | $2.86 | $2.91 | $2.83 | $2.86 | 7,500 | — | — | — | — | — |
| 2024-06-25 | $2.78 | $2.87 | $2.78 | $2.86 | 19,000 | — | — | — | — | — |
| 2024-06-24 | $2.82 | $2.87 | $2.78 | $2.78 | 15,300 | — | — | — | — | — |
| 2024-06-21 | $2.79 | $2.86 | $2.79 | $2.86 | 8,100 | — | — | — | — | — |
| 2024-06-20 | $2.82 | $2.87 | $2.78 | $2.84 | 5,100 | — | — | — | — | — |
| 2024-06-18 | $2.86 | $2.86 | $2.82 | $2.82 | 10,100 | — | — | — | — | — |
| 2024-06-17 | $2.86 | $2.91 | $2.82 | $2.88 | 7,800 | — | — | — | — | — |
| 2024-06-14 | $2.88 | $2.92 | $2.85 | $2.90 | 4,200 | — | — | — | — | — |
| 2024-06-13 | $2.89 | $2.96 | $2.83 | $2.93 | 12,600 | — | — | — | — | — |
| 2024-06-12 | $2.81 | $2.87 | $2.81 | $2.87 | 6,800 | — | — | — | — | — |
| 2024-06-11 | $2.82 | $2.91 | $2.79 | $2.81 | 32,300 | — | — | — | — | — |
| 2024-06-10 | $2.78 | $2.95 | $2.78 | $2.85 | 13,400 | — | — | — | — | — |
| 2024-06-07 | $2.86 | $2.89 | $2.79 | $2.87 | 6,500 | — | — | — | — | — |
| 2024-06-06 | $2.90 | $2.91 | $2.78 | $2.82 | 35,300 | — | — | — | — | — |
| 2024-06-05 | $2.86 | $2.90 | $2.78 | $2.88 | 48,900 | — | — | — | — | — |
| 2024-06-04 | $2.88 | $2.99 | $2.73 | $2.80 | 112,400 | — | — | — | — | — |
| 2024-06-03 | $2.91 | $2.92 | $2.83 | $2.91 | 30,200 | — | — | — | — | — |
| 2024-05-31 | $2.85 | $2.95 | $2.82 | $2.86 | 19,000 | — | — | — | — | — |
| 2024-05-30 | $2.92 | $2.96 | $2.90 | $2.90 | 14,800 | — | — | — | — | — |
| 2024-05-29 | $3.02 | $3.07 | $2.89 | $2.92 | 34,900 | — | — | — | — | — |
| 2024-05-28 | $3.10 | $3.13 | $3.07 | $3.07 | 5,000 | — | — | — | — | — |
| 2024-05-24 | $3.19 | $3.19 | $3.06 | $3.10 | 12,400 | — | — | — | — | — |
| 2024-05-23 | $3.20 | $3.20 | $3.14 | $3.14 | 7,800 | — | — | — | — | — |
| 2024-05-22 | $3.11 | $3.20 | $3.10 | $3.19 | 38,600 | — | — | — | — | — |
| 2024-05-21 | $3.16 | $3.16 | $3.11 | $3.12 | 5,000 | — | — | — | — | — |
| 2024-05-20 | $3.14 | $3.14 | $3.10 | $3.11 | 7,400 | — | — | — | — | — |
| 2024-05-17 | $2.96 | $3.18 | $2.96 | $3.15 | 13,300 | — | — | — | — | — |
| 2024-05-16 | $3.08 | $3.31 | $2.87 | $2.93 | 61,800 | — | — | — | — | — |
| 2024-05-15 | $3.16 | $3.24 | $3.07 | $3.11 | 29,000 | — | — | — | — | — |
| 2024-05-14 | $3.11 | $3.24 | $3.08 | $3.16 | 14,800 | — | — | — | — | — |
| 2024-05-13 | $3.00 | $3.12 | $3.00 | $3.12 | 9,900 | — | — | — | — | — |
| 2024-05-10 | $3.07 | $3.07 | $3.01 | $3.02 | 8,500 | — | — | — | — | — |
| 2024-05-09 | $3.09 | $3.15 | $3.07 | $3.07 | 14,100 | — | — | — | — | — |
| 2024-05-08 | $3.06 | $3.21 | $3.06 | $3.16 | 2,600 | — | — | — | — | — |
| 2024-05-07 | $3.20 | $3.20 | $2.99 | $3.13 | 25,100 | — | — | — | — | — |
| 2024-05-06 | $3.06 | $3.30 | $3.06 | $3.20 | 15,200 | — | — | — | — | — |
| 2024-05-03 | $3.13 | $3.19 | $3.06 | $3.06 | 17,100 | — | — | — | — | — |
| 2024-05-02 | $3.08 | $3.19 | $3.06 | $3.06 | 11,100 | — | — | — | — | — |
| 2024-05-01 | $3.01 | $3.20 | $3.01 | $3.06 | 14,500 | — | — | — | — | — |
| 2024-04-30 | $3.08 | $3.08 | $3.02 | $3.05 | 2,000 | — | — | — | — | — |
| 2024-04-29 | $3.02 | $3.17 | $3.02 | $3.08 | 9,100 | — | — | — | — | — |
| 2024-04-26 | $3.15 | $3.15 | $3.03 | $3.05 | 8,100 | — | — | — | — | — |
| 2024-04-25 | $3.26 | $3.26 | $3.10 | $3.10 | 16,700 | — | — | — | — | — |
| 2024-04-24 | $3.38 | $3.45 | $3.22 | $3.26 | 7,400 | — | — | — | — | — |
| 2024-04-23 | $3.33 | $3.33 | $3.24 | $3.33 | 5,000 | — | — | — | — | — |
| 2024-04-22 | $3.22 | $3.37 | $3.22 | $3.37 | 6,500 | — | — | — | — | — |
| 2024-04-19 | $3.28 | $3.30 | $3.22 | $3.25 | 26,400 | — | — | — | — | — |
| 2024-04-18 | $3.31 | $3.38 | $3.25 | $3.25 | 12,000 | — | — | — | — | — |
| 2024-04-17 | $3.25 | $3.44 | $3.20 | $3.31 | 9,100 | — | — | — | — | — |
| 2024-04-16 | $3.27 | $3.44 | $3.20 | $3.20 | 16,500 | — | — | — | — | — |
| 2024-04-15 | $3.34 | $3.36 | $3.23 | $3.25 | 13,300 | — | — | — | — | — |
| 2024-04-12 | $3.79 | $3.79 | $3.21 | $3.27 | 22,200 | — | — | — | — | — |
| 2024-04-11 | $3.77 | $3.83 | $3.61 | $3.63 | 35,900 | — | — | — | — | — |
| 2024-04-10 | $3.82 | $3.84 | $3.75 | $3.76 | 15,800 | — | — | — | — | — |
| 2024-04-09 | $3.80 | $3.88 | $3.80 | $3.82 | 10,900 | — | — | — | — | — |
| 2024-04-08 | $3.78 | $3.88 | $3.71 | $3.83 | 16,400 | — | — | — | — | — |
| 2024-04-05 | $3.87 | $3.87 | $3.75 | $3.75 | 10,500 | — | — | — | — | — |
| 2024-04-04 | $4.01 | $4.06 | $3.80 | $3.95 | 15,600 | — | — | — | — | — |
| 2024-04-03 | $4.02 | $4.07 | $3.85 | $4.05 | 25,300 | — | — | — | — | — |
| 2024-04-02 | $3.85 | $4.11 | $3.84 | $4.00 | 32,000 | — | — | — | — | — |
| 2024-04-01 | $4.00 | $4.00 | $3.85 | $3.88 | 52,900 | — | — | — | — | — |
| 2024-03-28 | $3.92 | $4.15 | $3.81 | $4.00 | 13,300 | — | — | — | — | — |
| 2024-03-27 | $3.89 | $3.95 | $3.80 | $3.92 | 10,300 | — | — | — | — | — |
| 2024-03-26 | $3.83 | $3.90 | $3.55 | $3.86 | 25,500 | — | — | — | — | — |
| 2024-03-25 | $3.81 | $3.96 | $3.81 | $3.87 | 17,800 | — | — | — | — | — |
| 2024-03-22 | $3.55 | $3.83 | $3.55 | $3.83 | 28,000 | — | — | — | — | — |
| 2024-03-21 | $3.63 | $3.80 | $3.63 | $3.63 | 19,200 | — | — | — | — | — |
| 2024-03-20 | $3.74 | $3.84 | $3.56 | $3.58 | 8,400 | — | — | — | — | — |
| 2024-03-19 | $3.68 | $3.91 | $3.68 | $3.72 | 8,500 | — | — | — | — | — |
| 2024-03-18 | $3.80 | $4.09 | $3.63 | $3.72 | 18,900 | — | — | — | — | — |
| 2024-03-15 | $3.96 | $3.96 | $3.58 | $3.83 | 25,500 | — | — | — | — | — |
| 2024-03-14 | $4.11 | $4.16 | $3.85 | $3.92 | 16,400 | — | — | — | — | — |
| 2024-03-13 | $4.15 | $4.23 | $4.08 | $4.08 | 14,700 | — | — | — | — | — |
| 2024-03-12 | $4.06 | $4.18 | $4.03 | $4.15 | 44,100 | — | — | — | — | — |
| 2024-03-11 | $3.84 | $4.24 | $3.84 | $4.00 | 82,000 | — | — | — | — | — |
| 2024-03-08 | $3.55 | $3.88 | $3.46 | $3.80 | 41,700 | — | — | — | — | — |
| 2024-03-07 | $3.70 | $3.80 | $3.51 | $3.54 | 39,700 | — | — | — | — | — |
| 2024-03-06 | $4.01 | $4.02 | $3.65 | $3.69 | 64,200 | — | — | — | — | — |
| 2024-03-05 | $4.24 | $4.25 | $3.98 | $3.98 | 35,700 | — | — | — | — | — |
| 2024-03-04 | $4.22 | $4.28 | $4.21 | $4.24 | 13,900 | — | — | — | — | — |
| 2024-03-01 | $4.21 | $4.33 | $4.15 | $4.25 | 16,900 | — | — | — | — | — |
| 2024-02-29 | $4.13 | $4.32 | $4.13 | $4.15 | 16,600 | — | — | — | — | — |
| 2024-02-28 | $4.18 | $4.30 | $4.13 | $4.20 | 10,600 | — | — | — | — | — |
| 2024-02-27 | $4.31 | $4.38 | $4.18 | $4.18 | 20,200 | — | — | — | — | — |
| 2024-02-26 | $4.35 | $4.42 | $4.25 | $4.26 | 17,400 | — | — | — | — | — |
| 2024-02-23 | $4.28 | $4.35 | $4.20 | $4.31 | 9,400 | — | — | — | — | — |
| 2024-02-22 | $4.56 | $4.56 | $4.21 | $4.21 | 8,300 | — | — | — | — | — |
| 2024-02-21 | $4.48 | $4.67 | $4.35 | $4.54 | 12,600 | — | — | — | — | — |
| 2024-02-20 | $4.23 | $4.48 | $4.13 | $4.48 | 33,400 | — | — | — | — | — |
| 2024-02-16 | $4.32 | $4.68 | $4.20 | $4.39 | 47,700 | — | — | — | — | — |
| 2024-02-15 | $4.82 | $4.82 | $4.54 | $4.57 | 30,000 | — | — | — | — | — |
| 2024-02-14 | $4.65 | $4.71 | $4.54 | $4.71 | 22,000 | — | — | — | — | — |
| 2024-02-13 | $4.82 | $4.90 | $4.63 | $4.63 | 22,400 | — | — | — | — | — |
| 2024-02-12 | $4.86 | $4.97 | $4.83 | $4.89 | 12,000 | — | — | — | — | — |
| 2024-02-09 | $4.60 | $4.82 | $4.54 | $4.78 | 15,100 | — | — | — | — | — |
| 2024-02-08 | $4.49 | $4.65 | $4.49 | $4.60 | 11,000 | — | — | — | — | — |
| 2024-02-07 | $4.69 | $4.79 | $4.51 | $4.51 | 11,900 | — | — | — | — | — |
| 2024-02-06 | $4.39 | $4.65 | $4.39 | $4.65 | 17,600 | — | — | — | — | — |
| 2024-02-05 | $4.54 | $4.54 | $4.29 | $4.39 | 32,600 | — | — | — | — | — |
| 2024-02-02 | $4.60 | $4.67 | $4.41 | $4.54 | 8,700 | — | — | — | — | — |
| 2024-02-01 | $4.50 | $4.53 | $4.43 | $4.52 | 19,800 | — | — | — | — | — |
| 2024-01-31 | $4.64 | $4.74 | $4.50 | $4.50 | 15,200 | — | — | — | — | — |
| 2024-01-30 | $4.57 | $4.79 | $4.57 | $4.62 | 11,400 | — | — | — | — | — |
| 2024-01-29 | $4.55 | $4.71 | $4.47 | $4.54 | 30,400 | — | — | — | — | — |
| 2024-01-26 | $4.60 | $4.69 | $4.55 | $4.55 | 13,400 | — | — | — | — | — |
| 2024-01-25 | $4.65 | $4.70 | $4.61 | $4.63 | 10,000 | — | — | — | — | — |
| 2024-01-24 | $4.74 | $4.86 | $4.60 | $4.61 | 27,000 | — | — | — | — | — |
| 2024-01-23 | $4.61 | $4.74 | $4.61 | $4.66 | 11,600 | — | — | — | — | — |
| 2024-01-22 | $4.84 | $4.89 | $4.55 | $4.60 | 46,200 | — | — | — | — | — |
| 2024-01-19 | $4.83 | $4.97 | $4.73 | $4.73 | 15,500 | — | — | — | — | — |
| 2024-01-18 | $5.05 | $5.06 | $4.90 | $4.93 | 29,800 | — | — | — | — | — |
| 2024-01-17 | $5.18 | $5.45 | $4.91 | $4.94 | 39,100 | — | — | — | — | — |
| 2024-01-16 | $5.78 | $5.88 | $4.97 | $5.13 | 78,600 | — | — | — | — | — |
| 2024-01-12 | $5.86 | $6.05 | $5.80 | $5.80 | 16,600 | — | — | — | — | — |
| 2024-01-11 | $5.98 | $6.05 | $5.94 | $5.97 | 11,900 | — | — | — | — | — |
| 2024-01-10 | $5.96 | $6.13 | $5.88 | $5.98 | 27,200 | — | — | — | — | — |
| 2024-01-09 | $5.75 | $5.86 | $5.70 | $5.78 | 23,800 | — | — | — | — | — |
| 2024-01-08 | $5.89 | $5.98 | $5.75 | $5.75 | 15,300 | — | — | — | — | — |
| 2024-01-05 | $6.00 | $6.26 | $5.85 | $5.91 | 57,200 | — | — | — | — | — |
| 2024-01-04 | $5.90 | $6.01 | $5.81 | $5.88 | 19,700 | — | — | — | — | — |
| 2024-01-03 | $5.94 | $5.98 | $5.81 | $5.88 | 15,300 | — | — | — | — | — |
| 2024-01-02 | $5.78 | $6.02 | $5.78 | $6.01 | 22,500 | — | — | — | — | — |
| 2023-12-29 | $6.00 | $6.00 | $5.63 | $5.80 | 38,000 | — | — | — | — | — |
| 2023-12-28 | $5.99 | $6.15 | $5.96 | $5.96 | 26,100 | — | — | — | — | — |
| 2023-12-27 | $6.15 | $6.18 | $5.91 | $6.01 | 38,800 | — | — | — | — | — |
| 2023-12-26 | $6.30 | $6.39 | $6.10 | $6.15 | 24,200 | — | — | — | — | — |
| 2023-12-22 | $6.26 | $6.39 | $5.88 | $6.24 | 45,200 | — | — | — | — | — |
| 2023-12-21 | $6.29 | $6.29 | $6.11 | $6.14 | 41,500 | — | — | — | — | — |
| 2023-12-20 | $6.25 | $6.52 | $6.16 | $6.17 | 50,300 | — | — | — | — | — |
| 2023-12-19 | $6.17 | $6.35 | $6.17 | $6.33 | 14,200 | — | — | — | — | — |
| 2023-12-18 | $6.42 | $6.42 | $6.17 | $6.19 | 31,600 | — | — | — | — | — |
| 2023-12-15 | $6.50 | $6.63 | $6.24 | $6.33 | 40,600 | — | — | — | — | — |
| 2023-12-14 | $6.54 | $6.69 | $6.52 | $6.56 | 30,600 | — | — | — | — | — |
| 2023-12-13 | $6.63 | $6.69 | $6.51 | $6.61 | 26,700 | — | — | — | — | — |
| 2023-12-12 | $6.56 | $6.76 | $6.56 | $6.56 | 41,600 | — | — | — | — | — |
| 2023-12-11 | $6.90 | $6.90 | $6.50 | $6.62 | 54,100 | — | — | — | — | — |
| 2023-12-08 | $6.82 | $6.88 | $6.56 | $6.72 | 34,900 | — | — | — | — | — |
| 2023-12-07 | $6.63 | $6.91 | $6.63 | $6.73 | 69,200 | — | — | — | — | — |
| 2023-12-06 | $6.50 | $6.83 | $6.46 | $6.60 | 79,000 | — | — | — | — | — |
| 2023-12-05 | $6.40 | $6.59 | $6.21 | $6.52 | 63,000 | — | — | — | — | — |
| 2023-12-04 | $6.03 | $6.48 | $6.03 | $6.37 | 77,300 | — | — | — | — | — |
| 2023-12-01 | $6.03 | $6.34 | $6.02 | $6.20 | 51,000 | — | — | — | — | — |
| 2023-11-30 | $6.09 | $6.15 | $6.02 | $6.14 | 45,000 | — | — | — | — | — |
| 2023-11-29 | $6.30 | $6.33 | $6.08 | $6.12 | 39,100 | — | — | — | — | — |
| 2023-11-28 | $6.50 | $6.53 | $5.98 | $6.14 | 89,300 | — | — | — | — | — |
| 2023-11-27 | $6.33 | $6.70 | $6.33 | $6.61 | 115,200 | — | — | — | — | — |
| 2023-11-24 | $6.00 | $6.43 | $6.00 | $6.20 | 70,100 | — | — | — | — | — |
| 2023-11-22 | $6.06 | $6.19 | $5.88 | $6.18 | 73,700 | — | — | — | — | — |
| 2023-11-21 | $5.70 | $5.98 | $5.66 | $5.98 | 48,500 | — | — | — | — | — |
| 2023-11-20 | $6.12 | $6.12 | $5.48 | $5.66 | 119,500 | — | — | — | — | — |
| 2023-11-17 | $6.21 | $6.24 | $5.91 | $6.02 | 95,400 | — | — | — | — | — |
| 2023-11-16 | $6.50 | $6.50 | $5.91 | $6.14 | 172,900 | — | — | — | $1.75 | — |
| 2023-11-15 | $7.40 | $7.87 | $7.40 | $7.84 | 254,800 | — | — | — | — | — |
| 2023-11-14 | $7.28 | $7.41 | $7.05 | $7.27 | 92,500 | — | — | — | — | — |
| 2023-11-13 | $7.40 | $7.40 | $7.13 | $7.35 | 47,000 | — | — | — | — | — |
| 2023-11-10 | $7.48 | $7.48 | $7.05 | $7.13 | 40,500 | — | — | — | — | — |
| 2023-11-09 | $7.25 | $7.41 | $7.01 | $7.06 | 33,000 | — | — | — | — | — |
| 2023-11-08 | $7.40 | $7.55 | $7.06 | $7.22 | 31,700 | — | — | — | — | — |
| 2023-11-07 | $7.35 | $7.59 | $7.29 | $7.46 | 172,200 | — | — | — | — | — |
| 2023-11-06 | $7.10 | $7.10 | $6.86 | $7.00 | 19,200 | — | — | — | — | — |
| 2023-11-03 | $6.95 | $7.17 | $6.86 | $7.12 | 38,600 | — | — | — | — | — |
| 2023-11-02 | $6.97 | $7.03 | $6.70 | $6.90 | 55,600 | — | — | — | — | — |
| 2023-11-01 | $6.88 | $7.02 | $6.77 | $7.02 | 59,600 | — | — | — | — | — |
| 2023-10-31 | $6.84 | $6.97 | $6.81 | $6.82 | 19,700 | — | — | — | — | — |
| 2023-10-30 | $6.91 | $6.91 | $6.78 | $6.82 | 9,300 | — | — | — | — | — |
| 2023-10-27 | $6.80 | $7.01 | $6.80 | $6.92 | 5,100 | — | — | — | — | — |
| 2023-10-26 | $7.05 | $7.08 | $6.94 | $7.05 | 14,000 | — | — | — | — | — |
| 2023-10-25 | $6.97 | $7.12 | $6.96 | $7.07 | 21,400 | — | — | — | — | — |
| 2023-10-24 | $7.17 | $7.42 | $6.89 | $7.11 | 25,600 | — | — | — | — | — |
| 2023-10-23 | $6.99 | $7.13 | $6.85 | $7.10 | 12,800 | — | — | — | — | — |
| 2023-10-20 | $6.88 | $7.05 | $6.83 | $7.01 | 107,200 | — | — | — | — | — |
| 2023-10-19 | $6.74 | $6.91 | $6.74 | $6.91 | 8,700 | — | — | — | — | — |
| 2023-10-18 | $6.72 | $6.91 | $6.72 | $6.80 | 5,800 | — | — | — | — | — |
| 2023-10-17 | $6.77 | $6.89 | $6.71 | $6.82 | 31,200 | — | — | — | — | — |
| 2023-10-16 | $6.68 | $6.84 | $6.68 | $6.84 | 24,200 | — | — | — | — | — |
| 2023-10-13 | $6.89 | $6.89 | $6.70 | $6.70 | 16,200 | — | — | — | — | — |
| 2023-10-12 | $6.65 | $6.97 | $6.65 | $6.79 | 14,100 | — | — | — | — | — |
| 2023-10-11 | $6.85 | $6.86 | $6.63 | $6.65 | 26,100 | — | — | — | — | — |
| 2023-10-10 | $6.78 | $6.90 | $6.76 | $6.79 | 26,900 | — | — | — | — | — |
| 2023-10-09 | $6.76 | $6.94 | $6.70 | $6.85 | 18,200 | — | — | — | — | — |
| 2023-10-06 | $6.78 | $6.99 | $6.69 | $6.86 | 39,100 | — | — | — | — | — |
| 2023-10-05 | $6.87 | $7.09 | $6.62 | $6.81 | 33,600 | — | — | — | — | — |
| 2023-10-04 | $6.64 | $6.89 | $6.64 | $6.74 | 85,100 | — | — | — | — | — |
| 2023-10-03 | $6.85 | $6.99 | $6.77 | $6.89 | 45,600 | — | — | — | — | — |
| 2023-10-02 | $6.95 | $7.10 | $6.85 | $6.98 | 33,300 | — | — | — | — | — |
| 2023-09-29 | $7.18 | $7.18 | $6.90 | $7.01 | 34,400 | — | — | — | — | — |
| 2023-09-28 | $7.06 | $7.26 | $7.06 | $7.20 | 33,200 | — | — | — | — | — |
| 2023-09-27 | $7.07 | $7.43 | $7.00 | $7.20 | 76,600 | — | — | — | — | — |
| 2023-09-26 | $7.35 | $7.48 | $7.27 | $7.34 | 23,400 | — | — | — | — | — |
| 2023-09-25 | $7.76 | $7.76 | $7.26 | $7.42 | 87,600 | — | — | — | — | — |
| 2023-09-22 | $6.47 | $7.70 | $6.39 | $7.55 | 207,800 | — | — | — | — | — |
| 2023-09-21 | $5.88 | $6.69 | $5.88 | $6.62 | 92,500 | — | — | — | — | — |
| 2023-09-20 | $5.40 | $6.29 | $5.28 | $6.25 | 292,900 | — | — | — | — | — |
| 2023-09-19 | $5.17 | $5.34 | $4.95 | $5.34 | 46,800 | — | — | — | — | — |
| 2023-09-18 | $5.18 | $5.31 | $5.08 | $5.24 | 15,900 | — | — | — | — | — |
| 2023-09-15 | $5.10 | $5.24 | $5.01 | $5.18 | 34,400 | — | — | — | — | — |
| 2023-09-14 | $4.99 | $5.41 | $4.97 | $5.25 | 38,100 | — | — | — | — | — |
| 2023-09-13 | $5.06 | $5.24 | $5.02 | $5.04 | 25,000 | — | — | — | — | — |
| 2023-09-12 | $5.15 | $5.20 | $5.07 | $5.07 | 7,300 | — | — | — | — | — |
| 2023-09-11 | $5.43 | $5.55 | $5.06 | $5.06 | 49,300 | — | — | — | — | — |
| 2023-09-08 | $5.48 | $5.66 | $5.44 | $5.44 | 6,000 | — | — | — | — | — |
| 2023-09-07 | $5.25 | $5.41 | $5.25 | $5.41 | 12,300 | — | — | — | — | — |
| 2023-09-06 | $5.56 | $5.60 | $5.31 | $5.34 | 16,800 | — | — | — | — | — |
| 2023-09-05 | $5.38 | $5.69 | $5.30 | $5.69 | 11,600 | — | — | — | — | — |
| 2023-09-01 | $5.48 | $5.55 | $5.27 | $5.42 | 24,000 | — | — | — | — | — |
| 2023-08-31 | $5.68 | $5.70 | $5.00 | $5.32 | 138,500 | — | — | — | — | — |
| 2023-08-30 | $5.80 | $5.97 | $5.48 | $5.68 | 41,300 | — | — | — | — | — |
| 2023-08-29 | $6.08 | $6.10 | $5.68 | $5.79 | 46,600 | — | — | — | — | — |
| 2023-08-28 | $6.35 | $6.38 | $5.95 | $6.00 | 59,300 | — | — | — | — | — |
| 2023-08-25 | $6.51 | $6.51 | $6.32 | $6.35 | 9,600 | — | — | — | — | — |
| 2023-08-24 | $6.25 | $6.51 | $6.25 | $6.47 | 13,100 | — | — | — | — | — |
| 2023-08-23 | $6.43 | $6.52 | $6.34 | $6.47 | 11,800 | — | — | — | — | — |
| 2023-08-22 | $6.41 | $6.60 | $6.41 | $6.45 | 20,000 | — | — | — | — | — |
| 2023-08-21 | $6.33 | $6.53 | $6.26 | $6.50 | 17,900 | — | — | — | — | — |
| 2023-08-18 | $6.17 | $6.51 | $6.07 | $6.33 | 42,100 | — | — | — | — | — |
| 2023-08-17 | $6.76 | $6.76 | $6.20 | $6.21 | 48,600 | — | — | — | — | — |
| 2023-08-16 | $7.41 | $7.41 | $6.65 | $6.87 | 36,700 | — | — | — | — | — |
| 2023-08-15 | $6.99 | $7.31 | $6.98 | $7.00 | 18,400 | — | — | — | — | — |
| 2023-08-14 | $7.13 | $7.15 | $6.95 | $7.09 | 15,000 | — | — | — | — | — |
| 2023-08-11 | $7.00 | $7.03 | $6.81 | $6.96 | 6,800 | — | — | — | — | — |
| 2023-08-10 | $6.79 | $6.99 | $6.79 | $6.98 | 7,000 | — | — | — | — | — |
| 2023-08-09 | $6.88 | $6.90 | $6.76 | $6.90 | 15,300 | — | — | — | — | — |
| 2023-08-08 | $6.71 | $6.94 | $6.70 | $6.82 | 13,100 | — | — | — | — | — |
| 2023-08-07 | $6.80 | $7.08 | $6.66 | $6.76 | 26,500 | — | — | — | — | — |
| 2023-08-04 | $7.18 | $7.18 | $6.81 | $6.85 | 58,800 | — | — | — | — | — |
| 2023-08-03 | $7.15 | $7.29 | $7.09 | $7.17 | 13,900 | — | — | — | — | — |
| 2023-08-02 | $7.21 | $7.28 | $7.15 | $7.15 | 22,600 | — | — | — | — | — |
| 2023-08-01 | $7.03 | $7.54 | $7.03 | $7.44 | 31,000 | — | — | — | — | — |
| 2023-07-31 | $7.58 | $7.58 | $6.86 | $7.07 | 73,600 | — | — | — | — | — |
| 2023-07-28 | $7.26 | $7.48 | $7.26 | $7.48 | 6,200 | — | — | — | — | — |
| 2023-07-27 | $7.52 | $7.65 | $7.28 | $7.32 | 24,900 | — | — | — | — | — |
| 2023-07-26 | $7.32 | $7.58 | $7.32 | $7.58 | 78,100 | — | — | — | — | — |
| 2023-07-25 | $7.27 | $7.43 | $7.18 | $7.23 | 27,100 | — | — | — | — | — |
| 2023-07-24 | $7.61 | $7.61 | $6.80 | $7.40 | 174,600 | — | — | — | — | — |
| 2023-07-21 | $7.50 | $7.74 | $7.50 | $7.60 | 23,900 | — | — | — | — | — |
| 2023-07-20 | $7.37 | $7.70 | $7.37 | $7.65 | 31,400 | — | — | — | — | — |
| 2023-07-19 | $7.55 | $7.62 | $7.30 | $7.39 | 67,000 | — | — | — | — | — |
| 2023-07-18 | $7.45 | $7.60 | $7.36 | $7.44 | 29,000 | — | — | — | — | — |
| 2023-07-17 | $7.50 | $7.69 | $7.42 | $7.64 | 72,200 | — | — | — | — | — |
| 2023-07-14 | $6.88 | $7.50 | $6.88 | $7.44 | 125,800 | — | — | — | — | — |
| 2023-07-13 | $6.65 | $6.89 | $6.57 | $6.75 | 60,200 | — | — | — | — | — |
| 2023-07-12 | $6.59 | $6.68 | $6.41 | $6.67 | 48,500 | — | — | — | — | — |
| 2023-07-11 | $6.54 | $6.64 | $6.51 | $6.55 | 13,700 | — | — | — | — | — |
| 2023-07-10 | $6.43 | $6.75 | $6.43 | $6.59 | 26,600 | — | — | — | — | — |
| 2023-07-07 | $6.41 | $6.44 | $6.39 | $6.44 | 6,600 | — | — | — | — | — |
| 2023-07-06 | $6.55 | $6.55 | $6.35 | $6.45 | 17,400 | — | — | — | — | — |
| 2023-07-05 | $6.64 | $6.64 | $6.50 | $6.51 | 27,500 | — | — | — | — | — |
| 2023-07-03 | $6.56 | $6.72 | $6.56 | $6.64 | 3,000 | — | — | — | — | — |
| 2023-06-30 | $6.66 | $6.74 | $6.55 | $6.58 | 26,200 | — | — | — | — | — |
| 2023-06-29 | $6.65 | $6.75 | $6.57 | $6.60 | 12,700 | — | — | — | — | — |
| 2023-06-28 | $6.52 | $6.68 | $6.50 | $6.61 | 24,700 | — | — | — | — | — |
| 2023-06-27 | $6.33 | $6.71 | $6.12 | $6.50 | 79,400 | — | — | — | — | — |
| 2023-06-26 | $6.60 | $6.60 | $6.31 | $6.33 | 32,500 | — | — | — | — | — |
| 2023-06-23 | $6.53 | $6.64 | $6.22 | $6.61 | 63,200 | — | — | — | — | — |
| 2023-06-22 | $6.99 | $7.03 | $6.51 | $6.62 | 96,300 | — | — | — | — | — |
| 2023-06-21 | $7.18 | $7.31 | $6.94 | $7.00 | 53,700 | — | — | — | — | — |
| 2023-06-20 | $7.30 | $7.31 | $7.17 | $7.17 | 21,600 | — | — | — | — | — |
| 2023-06-16 | $7.25 | $7.41 | $7.18 | $7.31 | 20,800 | — | — | — | — | — |
| 2023-06-15 | $7.30 | $7.35 | $7.12 | $7.35 | 32,000 | — | — | — | — | — |
| 2023-06-14 | $7.22 | $7.42 | $7.22 | $7.25 | 5,500 | — | — | — | — | — |
| 2023-06-13 | $7.31 | $7.39 | $7.21 | $7.21 | 28,200 | — | — | — | — | — |
| 2023-06-12 | $7.30 | $7.39 | $7.20 | $7.35 | 46,900 | — | — | — | — | — |
| 2023-06-09 | $7.30 | $7.40 | $7.29 | $7.32 | 34,000 | — | — | — | — | — |
| 2023-06-08 | $7.34 | $7.43 | $7.30 | $7.31 | 22,200 | — | — | — | — | — |
| 2023-06-07 | $7.38 | $7.45 | $7.37 | $7.37 | 51,700 | — | — | — | — | — |
| 2023-06-06 | $7.43 | $7.49 | $7.34 | $7.44 | 29,300 | — | — | — | — | — |
| 2023-06-05 | $7.35 | $7.54 | $7.35 | $7.42 | 27,500 | — | — | — | — | — |
| 2023-06-02 | $7.55 | $7.55 | $7.28 | $7.50 | 21,700 | — | — | — | — | — |
| 2023-06-01 | $7.74 | $7.74 | $7.42 | $7.55 | 138,900 | — | — | — | — | — |
| 2023-05-31 | $7.66 | $7.75 | $7.62 | $7.70 | 205,900 | — | — | — | — | — |
| 2023-05-30 | $7.36 | $7.38 | $7.15 | $7.20 | 38,000 | — | — | — | — | — |
| 2023-05-26 | $7.08 | $7.36 | $7.02 | $7.34 | 24,600 | — | — | — | — | — |
| 2023-05-25 | $7.07 | $7.24 | $6.90 | $7.08 | 37,700 | — | — | — | — | — |
| 2023-05-24 | $7.39 | $7.39 | $7.06 | $7.18 | 23,100 | — | — | — | — | — |
| 2023-05-23 | $7.35 | $7.97 | $7.22 | $7.39 | 444,200 | — | — | — | — | — |
| 2023-05-22 | $7.62 | $7.83 | $7.27 | $7.34 | 45,600 | — | — | — | — | — |
| 2023-05-19 | $7.38 | $7.79 | $7.38 | $7.61 | 54,400 | — | — | — | — | — |
| 2023-05-18 | $7.57 | $7.64 | $6.98 | $7.48 | 71,800 | — | — | — | — | — |
| 2023-05-17 | $7.34 | $7.75 | $7.12 | $7.59 | 78,800 | — | — | — | — | — |
| 2023-05-16 | $7.06 | $7.50 | $6.93 | $7.47 | 110,500 | — | — | — | — | — |
| 2023-05-15 | $6.99 | $7.15 | $6.90 | $7.11 | 50,300 | — | — | — | — | — |
| 2023-05-12 | $6.96 | $7.06 | $6.76 | $7.00 | 71,700 | — | — | — | — | — |
| 2023-05-11 | $6.99 | $7.18 | $6.89 | $6.96 | 31,200 | — | — | — | — | — |
| 2023-05-10 | $7.25 | $7.31 | $6.62 | $6.99 | 96,100 | — | — | — | — | — |
| 2023-05-09 | $6.96 | $7.43 | $6.93 | $7.19 | 102,500 | — | — | — | — | — |
| 2023-05-08 | $6.55 | $7.02 | $6.45 | $6.99 | 145,600 | — | — | — | — | — |
| 2023-05-05 | $6.29 | $6.45 | $6.29 | $6.45 | 59,700 | — | — | — | — | — |
| 2023-05-04 | $6.34 | $6.42 | $6.21 | $6.38 | 95,800 | — | — | — | — | — |
| 2023-05-03 | $5.91 | $6.58 | $5.90 | $6.40 | 199,400 | — | — | — | — | — |
| 2023-05-02 | $5.10 | $6.07 | $5.10 | $6.00 | 204,200 | — | — | — | — | — |
| 2023-05-01 | $5.11 | $5.11 | $4.85 | $5.03 | 57,700 | — | — | — | — | — |
| 2023-04-28 | $5.14 | $5.16 | $4.98 | $5.09 | 35,800 | — | — | — | — | — |
| 2023-04-27 | $4.88 | $5.18 | $4.83 | $5.11 | 38,100 | — | — | — | — | — |
| 2023-04-26 | $4.98 | $5.00 | $4.85 | $4.88 | 11,200 | — | — | — | — | — |
| 2023-04-25 | $4.89 | $5.10 | $4.89 | $4.96 | 33,100 | — | — | — | — | — |
| 2023-04-24 | $4.81 | $4.93 | $4.78 | $4.89 | 149,800 | — | — | — | — | — |
| 2023-04-21 | $4.80 | $4.84 | $4.77 | $4.81 | 42,500 | — | — | — | — | — |
| 2023-04-20 | $4.80 | $4.89 | $4.72 | $4.82 | 86,900 | — | — | — | — | — |
| 2023-04-19 | $4.99 | $5.02 | $4.76 | $4.83 | 70,900 | — | — | — | — | — |
| 2023-04-18 | $4.76 | $5.29 | $4.76 | $5.03 | 134,300 | — | — | — | — | — |
| 2023-04-17 | $4.35 | $5.22 | $4.30 | $4.97 | 208,000 | — | — | — | — | 1-for-20 |
| 2023-04-14 | $4.80 | $5.00 | $4.60 | $4.80 | 31,845 | — | — | — | — | — |
| 2023-04-13 | $4.60 | $5.00 | $4.60 | $4.80 | 35,875 | — | — | — | — | — |
| 2023-04-12 | $4.80 | $4.80 | $4.80 | $4.80 | 17,600 | — | — | — | — | — |
| 2023-04-11 | $4.60 | $5.00 | $4.60 | $4.80 | 16,320 | — | — | — | — | — |
| 2023-04-10 | $4.60 | $4.80 | $4.60 | $4.80 | 27,345 | — | — | — | — | — |
| 2023-04-06 | $4.60 | $5.00 | $4.40 | $4.60 | 59,855 | — | — | — | — | — |
| 2023-04-05 | $4.60 | $4.80 | $4.40 | $4.80 | 55,570 | — | — | — | — | — |
| 2023-04-04 | $4.40 | $4.60 | $4.40 | $4.60 | 27,820 | — | — | — | — | — |
| 2023-04-03 | $4.60 | $4.60 | $4.60 | $4.60 | 10,720 | — | — | — | — | — |
| 2023-03-31 | $4.60 | $4.60 | $4.40 | $4.60 | 22,540 | — | — | — | — | — |
| 2023-03-30 | $4.40 | $4.60 | $4.40 | $4.60 | 18,000 | — | — | — | — | — |
| 2023-03-29 | $4.60 | $4.60 | $4.40 | $4.40 | 20,495 | — | — | — | — | — |
| 2023-03-28 | $4.80 | $4.80 | $4.40 | $4.60 | 17,110 | — | — | — | — | — |
| 2023-03-27 | $4.80 | $5.00 | $4.60 | $4.80 | 46,540 | — | — | — | — | — |
| 2023-03-24 | $5.00 | $5.00 | $4.60 | $4.80 | 48,815 | — | — | — | — | — |
| 2023-03-23 | $5.00 | $5.00 | $4.80 | $5.00 | 110,470 | — | — | — | — | — |
| 2023-03-22 | $5.00 | $5.00 | $4.80 | $5.00 | 25,270 | — | — | — | — | — |
| 2023-03-21 | $4.80 | $5.00 | $4.80 | $5.00 | 37,055 | — | — | — | — | — |
| 2023-03-20 | $4.80 | $5.00 | $4.60 | $4.80 | 68,155 | — | — | — | — | — |
| 2023-03-17 | $5.00 | $5.20 | $4.80 | $4.80 | 82,465 | — | — | — | — | — |
| 2023-03-16 | $5.00 | $5.20 | $4.80 | $5.20 | 64,275 | — | — | — | — | — |
| 2023-03-15 | $5.00 | $5.00 | $5.00 | $5.00 | 51,755 | — | — | — | — | — |
| 2023-03-14 | $5.00 | $5.20 | $4.80 | $5.00 | 53,240 | — | — | — | — | — |
| 2023-03-13 | $4.60 | $5.20 | $4.40 | $5.20 | 152,105 | — | — | — | — | — |
| 2023-03-10 | $4.80 | $4.80 | $4.40 | $4.60 | 79,565 | — | — | — | — | — |
| 2023-03-09 | $4.80 | $4.80 | $4.60 | $4.80 | 139,095 | — | — | — | — | — |
| 2023-03-08 | $4.60 | $4.80 | $4.60 | $4.80 | 55,305 | — | — | — | — | — |
| 2023-03-07 | $4.60 | $4.80 | $4.60 | $4.60 | 129,795 | — | — | — | — | — |
| 2023-03-06 | $4.60 | $4.80 | $4.60 | $4.80 | 65,170 | — | — | — | — | — |
| 2023-03-03 | $4.60 | $4.80 | $4.60 | $4.60 | 134,175 | — | — | — | — | — |
| 2023-03-02 | $4.60 | $4.80 | $4.40 | $4.60 | 85,710 | — | — | — | — | — |
| 2023-03-01 | $4.40 | $4.60 | $4.40 | $4.40 | 99,110 | — | — | — | — | — |
| 2023-02-28 | $4.40 | $4.60 | $4.40 | $4.40 | 38,155 | — | — | — | — | — |
| 2023-02-27 | $4.40 | $4.80 | $4.20 | $4.40 | 128,270 | — | — | — | — | — |
| 2023-02-24 | $4.80 | $4.80 | $4.00 | $4.20 | 176,765 | — | — | — | — | — |
| 2023-02-23 | $6.00 | $6.00 | $4.40 | $4.80 | 325,655 | — | — | — | — | — |
| 2023-02-22 | $6.00 | $6.40 | $6.00 | $6.00 | 14,205 | — | — | — | — | — |
| 2023-02-21 | $6.40 | $6.60 | $5.80 | $6.00 | 20,055 | — | — | — | — | — |
| 2023-02-17 | $6.60 | $6.60 | $6.00 | $6.40 | 39,610 | — | — | — | — | — |
| 2023-02-16 | $6.20 | $6.60 | $6.00 | $6.20 | 27,205 | — | — | — | — | — |
| 2023-02-15 | $6.00 | $6.20 | $5.60 | $6.00 | 61,055 | — | — | — | — | — |
| 2023-02-14 | $6.00 | $6.20 | $5.40 | $5.60 | 69,720 | — | — | — | — | — |
| 2023-02-13 | $5.80 | $6.00 | $5.80 | $6.00 | 15,155 | — | — | — | — | — |
| 2023-02-10 | $6.60 | $6.60 | $5.20 | $5.80 | 66,560 | — | — | — | — | — |
| 2023-02-09 | $6.80 | $6.80 | $6.20 | $6.40 | 62,460 | — | — | — | — | — |
| 2023-02-08 | $6.80 | $7.00 | $6.20 | $7.00 | 71,325 | — | — | — | — | — |
| 2023-02-07 | $6.80 | $7.00 | $6.80 | $7.00 | 23,760 | — | — | — | — | — |
| 2023-02-06 | $6.80 | $6.80 | $6.60 | $6.80 | 12,190 | — | — | — | — | — |
| 2023-02-03 | $6.60 | $7.00 | $6.20 | $6.60 | 33,195 | — | — | — | — | — |
| 2023-02-02 | $6.20 | $6.80 | $6.20 | $6.60 | 30,065 | — | — | — | — | — |
| 2023-02-01 | $5.60 | $6.20 | $5.60 | $6.20 | 21,725 | — | — | — | — | — |
| 2023-01-31 | $6.40 | $6.40 | $5.80 | $5.80 | 28,965 | — | — | — | — | — |
| 2023-01-30 | $6.00 | $6.20 | $5.80 | $6.00 | 25,465 | — | — | — | — | — |
| 2023-01-27 | $6.40 | $6.40 | $6.20 | $6.20 | 24,170 | — | — | — | — | — |
| 2023-01-26 | $6.60 | $6.60 | $6.40 | $6.40 | 10,140 | — | — | — | — | — |
| 2023-01-25 | $6.40 | $6.80 | $6.40 | $6.40 | 12,685 | — | — | — | — | — |
| 2023-01-24 | $6.40 | $6.60 | $6.20 | $6.60 | 12,920 | — | — | — | — | — |
| 2023-01-23 | $6.80 | $6.80 | $6.60 | $6.60 | 16,740 | — | — | — | — | — |
| 2023-01-20 | $6.80 | $6.80 | $6.60 | $6.80 | 19,985 | — | — | — | — | — |
| 2023-01-19 | $6.60 | $6.80 | $6.60 | $6.80 | 15,070 | — | — | — | — | — |
| 2023-01-18 | $6.80 | $6.80 | $6.40 | $6.60 | 31,900 | — | — | — | — | — |
| 2023-01-17 | $6.40 | $6.80 | $6.40 | $6.80 | 46,725 | — | — | — | — | — |
| 2023-01-13 | $6.00 | $6.60 | $6.00 | $6.60 | 49,835 | — | — | — | — | — |
| 2023-01-12 | $6.20 | $6.20 | $6.00 | $6.00 | 16,260 | — | — | — | — | — |
| 2023-01-11 | $6.00 | $6.20 | $6.00 | $6.20 | 18,420 | — | — | — | — | — |
| 2023-01-10 | $6.00 | $6.00 | $5.80 | $6.00 | 20,895 | — | — | — | — | — |
| 2023-01-09 | $6.20 | $6.20 | $5.80 | $6.00 | 30,705 | — | — | — | — | — |
| 2023-01-06 | $6.20 | $6.40 | $5.80 | $6.00 | 22,225 | — | — | — | — | — |
| 2023-01-05 | $6.00 | $6.40 | $5.80 | $6.00 | 38,805 | — | — | — | — | — |
| 2023-01-04 | $5.20 | $5.80 | $5.00 | $5.80 | 42,560 | — | — | — | — | — |
| 2023-01-03 | $5.20 | $5.40 | $5.00 | $5.00 | 49,725 | — | — | — | — | — |
| 2022-12-30 | $5.00 | $5.20 | $4.80 | $4.80 | 51,725 | — | — | — | — | — |
| 2022-12-29 | $4.80 | $5.20 | $4.80 | $5.20 | 39,465 | — | — | — | — | — |
| 2022-12-28 | $4.80 | $5.00 | $4.80 | $4.80 | 49,520 | — | — | — | — | — |
| 2022-12-27 | $4.80 | $5.00 | $4.80 | $4.80 | 43,525 | — | — | — | — | — |
| 2022-12-23 | $5.00 | $5.20 | $5.00 | $5.00 | 20,780 | — | — | — | — | — |
| 2022-12-22 | $5.00 | $5.20 | $5.00 | $5.00 | 47,610 | — | — | — | — | — |
| 2022-12-21 | $5.00 | $5.00 | $4.80 | $5.00 | 54,540 | — | — | — | — | — |
| 2022-12-20 | $5.00 | $5.20 | $5.00 | $5.00 | 45,725 | — | — | — | — | — |
| 2022-12-19 | $5.20 | $5.40 | $5.00 | $5.00 | 70,230 | — | — | — | — | — |
| 2022-12-16 | $4.80 | $5.20 | $4.80 | $5.20 | 40,535 | — | — | — | — | — |
| 2022-12-15 | $4.60 | $5.20 | $4.60 | $5.00 | 68,180 | — | — | — | — | — |
| 2022-12-14 | $4.40 | $4.80 | $4.40 | $4.60 | 125,940 | — | — | — | — | — |
| 2022-12-13 | $4.40 | $4.60 | $4.20 | $4.60 | 123,940 | — | — | — | — | — |
| 2022-12-12 | $4.80 | $4.80 | $4.40 | $4.40 | 107,485 | — | — | — | — | — |
| 2022-12-09 | $4.60 | $4.80 | $4.40 | $4.80 | 87,840 | — | — | — | — | — |
| 2022-12-08 | $4.60 | $5.00 | $4.60 | $4.80 | 118,345 | — | — | — | — | — |
| 2022-12-07 | $5.20 | $5.20 | $4.80 | $4.80 | 141,095 | — | — | — | — | — |
| 2022-12-06 | $5.00 | $5.80 | $4.60 | $5.20 | 662,210 | — | — | — | — | — |
| 2022-12-05 | $8.40 | $8.40 | $7.60 | $7.80 | 205,650 | — | — | — | — | — |
| 2022-12-02 | $7.00 | $8.60 | $6.40 | $8.20 | 321,220 | — | — | — | — | — |
| 2022-12-01 | $7.40 | $7.40 | $6.60 | $6.60 | 47,960 | — | — | — | — | — |
| 2022-11-30 | $7.00 | $7.00 | $6.80 | $6.80 | 17,010 | — | — | — | — | — |
| 2022-11-29 | $7.40 | $7.60 | $6.40 | $7.00 | 105,355 | — | — | — | — | — |
| 2022-11-28 | $7.60 | $7.80 | $7.40 | $7.40 | 35,215 | — | — | — | — | — |
| 2022-11-25 | $7.60 | $7.80 | $7.20 | $7.40 | 18,340 | — | — | — | — | — |
| 2022-11-23 | $7.40 | $8.00 | $7.40 | $7.60 | 24,925 | — | — | — | — | — |
| 2022-11-22 | $7.80 | $7.80 | $7.20 | $7.60 | 62,900 | — | — | — | — | — |
| 2022-11-21 | $8.20 | $8.20 | $7.40 | $7.60 | 26,325 | — | — | — | — | — |
| 2022-11-18 | $8.00 | $8.20 | $7.20 | $7.80 | 92,185 | — | — | — | — | — |
| 2022-11-17 | $7.20 | $8.40 | $7.00 | $8.00 | 72,610 | — | — | — | — | — |
| 2022-11-16 | $6.80 | $7.40 | $6.60 | $7.20 | 58,870 | — | — | — | — | — |
| 2022-11-15 | $7.00 | $7.20 | $6.60 | $6.80 | 43,465 | — | — | — | — | — |
| 2022-11-14 | $6.80 | $7.00 | $6.40 | $6.60 | 46,655 | — | — | — | — | — |
| 2022-11-11 | $6.40 | $6.80 | $6.20 | $6.80 | 41,630 | — | — | — | — | — |
| 2022-11-10 | $6.40 | $6.40 | $6.20 | $6.40 | 33,115 | — | — | — | — | — |
| 2022-11-09 | $6.20 | $6.20 | $5.60 | $6.20 | 60,125 | — | — | — | — | — |
| 2022-11-08 | $6.20 | $6.20 | $6.00 | $6.00 | 31,355 | — | — | — | — | — |
| 2022-11-07 | $6.40 | $6.80 | $6.00 | $6.00 | 45,595 | — | — | — | — | — |
| 2022-11-04 | $7.00 | $7.00 | $6.40 | $6.40 | 53,350 | — | — | — | — | — |
| 2022-11-03 | $7.00 | $7.00 | $6.60 | $6.80 | 30,145 | — | — | — | — | — |
| 2022-11-02 | $7.20 | $7.20 | $6.60 | $6.80 | 23,570 | — | — | — | — | — |
| 2022-11-01 | $6.80 | $7.20 | $6.60 | $7.00 | 29,070 | — | — | — | — | — |
| 2022-10-31 | $6.80 | $7.20 | $6.80 | $6.80 | 19,130 | — | — | — | — | — |
| 2022-10-28 | $7.20 | $7.40 | $6.80 | $7.00 | 48,845 | — | — | — | — | — |
| 2022-10-27 | $7.20 | $7.60 | $7.00 | $7.20 | 35,080 | — | — | — | — | — |
| 2022-10-26 | $7.00 | $7.40 | $6.80 | $7.20 | 36,030 | — | — | — | — | — |
| 2022-10-25 | $6.80 | $7.00 | $6.60 | $6.80 | 20,610 | — | — | — | — | — |
| 2022-10-24 | $6.80 | $6.80 | $6.60 | $6.80 | 22,765 | — | — | — | — | — |
| 2022-10-21 | $6.60 | $7.20 | $6.40 | $6.80 | 51,995 | — | — | — | — | — |
| 2022-10-20 | $7.00 | $7.00 | $6.60 | $6.60 | 46,240 | — | — | — | — | — |
| 2022-10-19 | $6.80 | $6.80 | $6.60 | $6.80 | 34,990 | — | — | — | — | — |
| 2022-10-18 | $7.00 | $7.00 | $6.60 | $6.80 | 21,765 | — | — | — | — | — |
| 2022-10-17 | $7.80 | $7.80 | $6.60 | $6.80 | 94,185 | — | — | — | — | — |
| 2022-10-14 | $7.80 | $7.80 | $7.40 | $7.60 | 14,795 | — | — | — | — | — |
| 2022-10-13 | $7.60 | $7.80 | $7.40 | $7.80 | 28,230 | — | — | — | — | — |
| 2022-10-12 | $7.60 | $7.60 | $7.40 | $7.60 | 24,885 | — | — | — | — | — |
| 2022-10-11 | $7.80 | $7.80 | $7.40 | $7.40 | 24,720 | — | — | — | — | — |
| 2022-10-10 | $7.80 | $7.80 | $7.40 | $7.60 | 19,780 | — | — | — | — | — |
| 2022-10-07 | $8.00 | $8.20 | $7.80 | $7.80 | 18,405 | — | — | — | — | — |
| 2022-10-06 | $8.20 | $8.60 | $8.00 | $8.20 | 19,945 | — | — | — | — | — |
| 2022-10-05 | $8.40 | $8.60 | $7.80 | $8.40 | 26,240 | — | — | — | — | — |
| 2022-10-04 | $8.20 | $8.60 | $8.20 | $8.40 | 27,535 | — | — | — | — | — |
| 2022-10-03 | $8.00 | $8.40 | $7.80 | $8.00 | 31,260 | — | — | — | — | — |
| 2022-09-30 | $8.20 | $8.40 | $7.60 | $7.80 | 39,890 | — | — | — | — | — |
| 2022-09-29 | $8.60 | $8.80 | $8.00 | $8.00 | 23,285 | — | — | — | — | — |
| 2022-09-28 | $8.20 | $8.80 | $8.00 | $8.80 | 22,965 | — | — | — | — | — |
| 2022-09-27 | $8.00 | $8.40 | $8.00 | $8.20 | 21,930 | — | — | — | — | — |
| 2022-09-26 | $8.20 | $8.40 | $7.80 | $8.00 | 39,230 | — | — | — | — | — |
| 2022-09-23 | $8.40 | $8.80 | $8.20 | $8.40 | 39,450 | — | — | — | — | — |
| 2022-09-22 | $8.20 | $8.60 | $8.20 | $8.40 | 47,205 | — | — | — | — | — |
| 2022-09-21 | $9.00 | $9.60 | $8.20 | $8.20 | 99,695 | — | — | — | — | — |
| 2022-09-20 | $9.60 | $9.80 | $8.80 | $8.80 | 51,495 | — | — | — | — | — |
| 2022-09-19 | $9.80 | $10.20 | $9.40 | $9.40 | 24,210 | — | — | — | — | — |
| 2022-09-16 | $10.00 | $10.00 | $9.60 | $10.00 | 19,175 | — | — | — | — | — |
| 2022-09-15 | $10.00 | $10.40 | $9.80 | $10.00 | 20,245 | — | — | — | — | — |
| 2022-09-14 | $10.00 | $10.40 | $9.80 | $9.80 | 30,810 | — | — | — | — | — |
| 2022-09-13 | $10.00 | $10.20 | $9.80 | $9.80 | 46,560 | — | — | — | — | — |
| 2022-09-12 | $10.80 | $11.20 | $10.20 | $10.40 | 30,570 | — | — | — | — | — |
| 2022-09-09 | $10.60 | $11.20 | $10.60 | $11.00 | 39,845 | — | — | — | — | — |
| 2022-09-08 | $9.80 | $10.60 | $9.40 | $10.60 | 74,930 | — | — | — | — | — |
| 2022-09-07 | $9.60 | $10.00 | $9.40 | $9.60 | 35,285 | — | — | — | — | — |
| 2022-09-06 | $10.00 | $10.20 | $9.40 | $9.60 | 44,145 | — | — | — | — | — |
| 2022-09-02 | $10.20 | $10.60 | $9.80 | $10.00 | 25,755 | — | — | — | — | — |
| 2022-09-01 | $10.20 | $10.20 | $9.80 | $10.00 | 27,255 | — | — | — | — | — |
| 2022-08-31 | $10.20 | $10.80 | $10.00 | $10.20 | 22,845 | — | — | — | — | — |
| 2022-08-30 | $10.40 | $11.00 | $10.20 | $10.40 | 31,075 | — | — | — | — | — |
| 2022-08-29 | $10.80 | $11.20 | $10.40 | $10.60 | 18,840 | — | — | — | — | — |
| 2022-08-26 | $11.20 | $11.40 | $10.60 | $10.60 | 42,145 | — | — | — | — | — |
| 2022-08-25 | $10.80 | $11.60 | $10.60 | $11.40 | 25,050 | — | — | — | — | — |
| 2022-08-24 | $10.40 | $11.40 | $10.20 | $11.20 | 54,560 | — | — | — | — | — |
| 2022-08-23 | $10.40 | $10.80 | $10.00 | $10.60 | 22,650 | — | — | — | — | — |
| 2022-08-22 | $10.60 | $11.00 | $10.40 | $10.60 | 23,920 | — | — | — | — | — |
| 2022-08-19 | $11.00 | $11.20 | $10.60 | $10.80 | 35,035 | — | — | — | — | — |
| 2022-08-18 | $11.00 | $11.40 | $10.80 | $11.20 | 39,395 | — | — | — | — | — |
| 2022-08-17 | $10.80 | $11.00 | $10.60 | $10.80 | 78,300 | — | — | — | — | — |
| 2022-08-16 | $11.40 | $11.40 | $10.80 | $10.80 | 39,820 | — | — | — | — | — |
| 2022-08-15 | $10.40 | $11.60 | $10.40 | $11.60 | 69,715 | — | — | — | — | — |
| 2022-08-12 | $10.40 | $11.00 | $10.40 | $10.80 | 75,040 | — | — | — | — | — |
| 2022-08-11 | $10.80 | $10.80 | $10.40 | $10.40 | 66,010 | — | — | — | — | — |
| 2022-08-10 | $10.20 | $10.40 | $9.80 | $10.40 | 26,015 | — | — | — | — | — |
| 2022-08-09 | $10.40 | $10.80 | $9.80 | $10.00 | 39,545 | — | — | — | — | — |
| 2022-08-08 | $10.60 | $11.00 | $10.20 | $10.60 | 43,815 | — | — | — | — | — |
| 2022-08-05 | $10.20 | $10.60 | $10.00 | $10.60 | 52,700 | — | — | — | — | — |
| 2022-08-04 | $10.00 | $10.40 | $9.80 | $10.40 | 60,815 | — | — | — | — | — |
| 2022-08-03 | $9.60 | $10.40 | $9.60 | $9.80 | 50,430 | — | — | — | — | — |
| 2022-08-02 | $9.60 | $10.00 | $9.40 | $9.60 | 54,465 | — | — | — | — | — |
| 2022-08-01 | $9.60 | $10.00 | $9.60 | $9.60 | 69,595 | — | — | — | — | — |
| 2022-07-29 | $9.80 | $10.00 | $9.60 | $9.60 | 58,215 | — | — | — | — | — |
| 2022-07-28 | $9.80 | $10.40 | $9.60 | $9.80 | 47,745 | — | — | — | — | — |
| 2022-07-27 | $9.60 | $10.20 | $9.60 | $10.00 | 70,280 | — | — | — | — | — |
| 2022-07-26 | $10.20 | $10.20 | $9.60 | $9.80 | 82,720 | — | — | — | — | — |
| 2022-07-25 | $10.20 | $10.40 | $10.00 | $10.20 | 53,395 | — | — | — | — | — |
| 2022-07-22 | $11.00 | $11.00 | $10.00 | $10.20 | 109,280 | — | — | — | — | — |
| 2022-07-21 | $11.40 | $11.40 | $10.80 | $11.00 | 54,585 | — | — | — | — | — |
| 2022-07-20 | $11.40 | $12.00 | $11.00 | $11.40 | 118,775 | — | — | — | — | — |
| 2022-07-19 | $11.20 | $11.80 | $11.20 | $11.40 | 62,815 | — | — | — | — | — |
| 2022-07-18 | $11.80 | $11.80 | $11.20 | $11.20 | 52,120 | — | — | — | — | — |
| 2022-07-15 | $11.80 | $12.00 | $11.20 | $11.40 | 43,020 | — | — | — | — | — |
| 2022-07-14 | $12.20 | $12.20 | $11.60 | $11.80 | 45,915 | — | — | — | — | — |
| 2022-07-13 | $11.80 | $12.60 | $11.80 | $12.20 | 93,025 | — | — | — | — | — |
| 2022-07-12 | $11.80 | $12.60 | $11.60 | $12.20 | 84,055 | — | — | — | — | — |
| 2022-07-11 | $12.60 | $12.60 | $11.80 | $11.80 | 86,560 | — | — | — | — | — |
| 2022-07-08 | $11.80 | $12.80 | $11.60 | $12.80 | 173,115 | — | — | — | — | — |
| 2022-07-07 | $12.00 | $12.20 | $11.60 | $12.00 | 160,350 | — | — | — | — | — |
| 2022-07-06 | $11.00 | $12.00 | $10.80 | $11.80 | 123,510 | — | — | — | — | — |
| 2022-07-05 | $11.20 | $11.60 | $10.80 | $10.80 | 137,305 | — | — | — | — | — |
| 2022-07-01 | $12.00 | $12.80 | $11.40 | $11.60 | 87,960 | — | — | — | — | — |
| 2022-06-30 | $11.80 | $12.20 | $11.60 | $12.20 | 76,555 | — | — | — | — | — |
| 2022-06-29 | $12.00 | $12.40 | $11.80 | $12.00 | 102,095 | — | — | — | — | — |
| 2022-06-28 | $12.80 | $13.20 | $12.00 | $12.40 | 198,740 | — | — | — | — | — |
| 2022-06-27 | $12.60 | $13.40 | $12.00 | $13.00 | 310,540 | — | — | — | — | — |
| 2022-06-24 | $12.40 | $13.00 | $11.60 | $12.60 | 953,900 | — | — | — | — | — |
| 2022-06-23 | $11.80 | $12.40 | $11.20 | $12.20 | 392,080 | — | — | — | — | — |
| 2022-06-22 | $11.40 | $12.20 | $10.80 | $11.80 | 360,375 | — | — | — | — | — |
| 2022-06-21 | $11.20 | $11.80 | $10.80 | $11.40 | 233,290 | — | — | — | — | — |
| 2022-06-17 | $10.20 | $11.20 | $10.00 | $11.00 | 223,015 | — | — | — | — | — |
| 2022-06-16 | $10.00 | $10.20 | $8.80 | $10.20 | 131,490 | — | — | — | — | — |
| 2022-06-15 | $9.80 | $10.00 | $9.40 | $9.80 | 142,050 | — | — | — | — | — |
| 2022-06-14 | $10.40 | $10.40 | $9.40 | $9.60 | 232,465 | — | — | — | — | — |
| 2022-06-13 | $11.00 | $11.20 | $10.00 | $10.40 | 230,615 | — | — | — | — | — |
| 2022-06-10 | $12.40 | $12.60 | $11.00 | $11.40 | 313,750 | — | — | — | — | — |
| 2022-06-09 | $12.40 | $13.60 | $12.00 | $12.60 | 392,465 | — | — | — | — | — |
| 2022-06-08 | $13.00 | $13.60 | $11.00 | $12.80 | 491,350 | — | — | — | — | — |
| 2022-06-07 | $10.60 | $13.00 | $10.40 | $12.60 | 466,485 | — | — | — | — | — |
| 2022-06-06 | $11.00 | $11.20 | $10.20 | $10.80 | 358,865 | — | — | — | — | — |
| 2022-06-03 | $9.40 | $10.80 | $9.40 | $10.60 | 324,340 | — | — | — | — | — |
| 2022-06-02 | $9.00 | $9.60 | $8.80 | $9.20 | 166,425 | — | — | — | — | — |
| 2022-06-01 | $9.80 | $10.00 | $9.00 | $9.20 | 219,695 | — | — | — | — | — |
| 2022-05-31 | $8.80 | $10.20 | $8.80 | $9.60 | 241,870 | — | — | — | — | — |
| 2022-05-27 | $8.60 | $9.20 | $8.40 | $8.80 | 152,560 | — | — | — | — | — |
| 2022-05-26 | $8.40 | $9.00 | $8.20 | $8.60 | 220,750 | — | — | — | — | — |
| 2022-05-25 | $8.60 | $8.80 | $8.20 | $8.40 | 212,340 | — | — | — | — | — |
| 2022-05-24 | $9.60 | $9.60 | $8.40 | $8.40 | 298,070 | — | — | — | — | — |
| 2022-05-23 | $9.60 | $9.60 | $9.00 | $9.00 | 115,625 | — | — | — | — | — |
| 2022-05-20 | $9.40 | $9.80 | $9.00 | $9.80 | 94,285 | — | — | — | — | — |
| 2022-05-19 | $9.40 | $9.80 | $9.00 | $9.40 | 118,525 | — | — | — | — | — |
| 2022-05-18 | $9.80 | $10.20 | $9.20 | $9.40 | 109,110 | — | — | — | — | — |
| 2022-05-17 | $9.60 | $10.20 | $9.40 | $10.00 | 159,790 | — | — | — | — | — |
| 2022-05-16 | $10.00 | $10.20 | $9.40 | $9.60 | 151,625 | — | — | — | — | — |
| 2022-05-13 | $10.60 | $10.80 | $10.00 | $10.40 | 164,510 | — | — | — | — | — |
| 2022-05-12 | $10.40 | $10.80 | $9.80 | $10.00 | 183,870 | — | — | — | — | — |
| 2022-05-11 | $12.00 | $12.00 | $10.20 | $10.20 | 166,895 | — | — | — | — | — |
| 2022-05-10 | $11.80 | $12.20 | $11.00 | $11.20 | 236,415 | — | — | — | — | — |
| 2022-05-09 | $11.40 | $12.20 | $11.00 | $11.20 | 210,105 | — | — | — | — | — |
| 2022-05-06 | $11.20 | $12.20 | $11.00 | $11.80 | 315,575 | — | — | — | — | — |
| 2022-05-05 | $12.40 | $12.40 | $11.20 | $11.40 | 152,815 | — | — | — | — | — |
| 2022-05-04 | $11.20 | $12.40 | $11.20 | $12.20 | 198,455 | — | — | — | — | — |
| 2022-05-03 | $10.80 | $11.40 | $10.80 | $11.20 | 153,545 | — | — | — | — | — |
| 2022-05-02 | $9.60 | $11.00 | $9.60 | $11.00 | 301,790 | — | — | — | — | — |
| 2022-04-29 | $10.20 | $10.80 | $9.60 | $9.80 | 381,635 | — | — | — | — | — |
| 2022-04-28 | $10.80 | $11.00 | $10.00 | $10.40 | 471,235 | — | — | — | — | — |
| 2022-04-27 | $10.40 | $11.40 | $10.40 | $10.80 | 251,580 | — | — | — | — | — |
| 2022-04-26 | $11.00 | $11.20 | $10.40 | $10.60 | 217,730 | — | — | — | — | — |
| 2022-04-25 | $11.80 | $11.80 | $11.00 | $11.40 | 148,275 | — | — | — | — | — |
| 2022-04-22 | $11.60 | $12.20 | $11.40 | $11.80 | 291,490 | — | — | — | — | — |
| 2022-04-21 | $11.40 | $12.40 | $11.00 | $11.60 | 489,565 | — | — | — | — | — |
| 2022-04-20 | $11.00 | $12.60 | $10.60 | $11.40 | 519,250 | — | — | — | — | — |
| 2022-04-19 | $10.80 | $11.40 | $10.60 | $11.00 | 162,730 | — | — | — | — | — |
| 2022-04-18 | $11.20 | $11.20 | $10.40 | $10.80 | 378,855 | — | — | — | — | — |
| 2022-04-14 | $11.60 | $11.60 | $10.80 | $11.40 | 470,285 | — | — | — | — | — |
| 2022-04-13 | $12.40 | $12.80 | $11.00 | $11.40 | 888,515 | — | — | — | — | — |
| 2022-04-12 | $10.80 | $14.00 | $10.80 | $12.60 | 1,943,935 | — | — | — | — | — |
| 2022-04-11 | $11.20 | $11.20 | $10.60 | $10.60 | 263,265 | — | — | — | — | — |
| 2022-04-08 | $11.40 | $11.40 | $11.00 | $11.20 | 266,295 | — | — | — | — | — |
| 2022-04-07 | $11.60 | $11.80 | $11.00 | $11.40 | 312,900 | — | — | — | — | — |
| 2022-04-06 | $11.80 | $11.80 | $11.60 | $11.80 | 201,905 | — | — | — | — | — |
| 2022-04-05 | $12.80 | $13.00 | $11.80 | $11.80 | 323,870 | — | — | — | — | — |
| 2022-04-04 | $12.00 | $12.60 | $11.80 | $12.60 | 266,520 | — | — | — | — | — |
| 2022-04-01 | $12.20 | $12.20 | $11.40 | $11.80 | 367,735 | — | — | — | — | — |
| 2022-03-31 | $12.20 | $12.40 | $12.00 | $12.00 | 347,465 | — | — | — | — | — |
| 2022-03-30 | $11.80 | $13.20 | $11.60 | $12.40 | 1,022,770 | — | — | — | — | — |
| 2022-03-29 | $10.80 | $11.80 | $10.80 | $11.40 | 1,107,395 | — | — | — | — | — |
| 2022-03-28 | $13.00 | $13.20 | $10.60 | $10.80 | 1,713,395 | — | — | — | — | — |
| 2022-03-25 | $19.40 | $19.40 | $12.60 | $12.60 | 2,386,340 | — | — | — | — | — |
| 2022-03-24 | $36.00 | $36.80 | $36.00 | $36.20 | 168,035 | — | — | — | — | — |
| 2022-03-23 | $36.00 | $37.40 | $36.00 | $36.00 | 38,175 | — | — | — | — | — |
| 2022-03-22 | $36.40 | $36.80 | $35.60 | $36.80 | 34,200 | — | — | — | — | — |
| 2022-03-21 | $36.40 | $37.20 | $35.60 | $36.00 | 42,635 | — | — | — | — | — |
| 2022-03-18 | $37.80 | $38.80 | $35.00 | $35.60 | 156,395 | — | — | — | — | — |
| 2022-03-17 | $36.80 | $38.20 | $35.80 | $37.80 | 68,800 | — | — | — | — | — |
| 2022-03-16 | $34.20 | $36.80 | $34.20 | $36.80 | 47,835 | — | — | — | — | — |
| 2022-03-15 | $34.40 | $36.20 | $33.80 | $34.00 | 38,695 | — | — | — | — | — |
| 2022-03-14 | $36.00 | $36.60 | $34.20 | $34.20 | 34,025 | — | — | — | — | — |
| 2022-03-11 | $39.00 | $39.00 | $36.00 | $36.20 | 52,910 | — | — | — | — | — |
| 2022-03-10 | $39.40 | $40.40 | $38.60 | $39.20 | 22,450 | — | — | — | — | — |
| 2022-03-09 | $39.80 | $41.20 | $39.00 | $40.20 | 39,765 | — | — | — | — | — |
| 2022-03-08 | $40.00 | $41.00 | $38.20 | $39.80 | 49,345 | — | — | — | — | — |
| 2022-03-07 | $39.80 | $41.00 | $38.40 | $40.20 | 34,530 | — | — | — | — | — |
| 2022-03-04 | $41.60 | $41.80 | $39.20 | $39.40 | 38,660 | — | — | — | — | — |
| 2022-03-03 | $43.60 | $44.00 | $41.20 | $41.20 | 30,095 | — | — | — | — | — |
| 2022-03-02 | $41.80 | $44.00 | $40.20 | $43.40 | 51,490 | — | — | — | — | — |
| 2022-03-01 | $43.20 | $43.40 | $41.40 | $41.40 | 27,170 | — | — | — | — | — |
| 2022-02-28 | $41.80 | $43.60 | $41.20 | $43.20 | 43,355 | — | — | — | — | — |
| 2022-02-25 | $39.20 | $42.40 | $38.80 | $42.40 | 64,560 | — | — | — | — | — |
| 2022-02-24 | $37.40 | $39.40 | $37.00 | $39.40 | 44,315 | — | — | — | — | — |
| 2022-02-23 | $41.00 | $41.00 | $38.60 | $39.20 | 62,585 | — | — | — | — | — |
| 2022-02-22 | $41.40 | $41.40 | $39.60 | $40.60 | 39,945 | — | — | — | — | — |
| 2022-02-18 | $40.80 | $42.00 | $40.60 | $41.20 | 25,950 | — | — | — | — | — |
| 2022-02-17 | $43.00 | $43.00 | $41.20 | $41.40 | 27,540 | — | — | — | — | — |
| 2022-02-16 | $43.60 | $44.20 | $41.60 | $43.80 | 53,510 | — | — | — | — | — |
| 2022-02-15 | $40.40 | $43.60 | $40.40 | $43.20 | 61,515 | — | — | — | — | — |
| 2022-02-14 | $38.60 | $41.00 | $37.80 | $40.40 | 59,655 | — | — | — | — | — |
| 2022-02-11 | $37.00 | $40.00 | $35.80 | $38.80 | 113,125 | — | — | — | — | — |
| 2022-02-10 | $37.60 | $39.00 | $35.40 | $36.60 | 46,950 | — | — | — | — | — |
| 2022-02-09 | $39.60 | $39.60 | $37.20 | $38.20 | 37,075 | — | — | — | — | — |
| 2022-02-08 | $37.20 | $39.00 | $36.60 | $38.40 | 42,325 | — | — | — | — | — |
| 2022-02-07 | $36.60 | $37.40 | $36.00 | $36.80 | 25,120 | — | — | — | — | — |
| 2022-02-04 | $34.80 | $36.80 | $34.00 | $36.00 | 31,530 | — | — | — | — | — |
| 2022-02-03 | $37.60 | $37.80 | $33.60 | $34.80 | 92,065 | — | — | — | — | — |
| 2022-02-02 | $38.80 | $39.40 | $35.60 | $36.00 | 124,190 | — | — | — | — | — |
| 2022-02-01 | $38.60 | $40.00 | $38.00 | $38.60 | 67,695 | — | — | — | — | — |
| 2022-01-31 | $38.20 | $39.40 | $37.80 | $38.60 | 77,370 | — | — | — | — | — |
| 2022-01-28 | $39.80 | $40.20 | $37.40 | $38.20 | 67,265 | — | — | — | — | — |
| 2022-01-27 | $41.80 | $42.40 | $39.80 | $40.00 | 47,020 | — | — | — | — | — |
| 2022-01-26 | $46.60 | $46.60 | $40.80 | $41.40 | 91,890 | — | — | — | — | — |
| 2022-01-25 | $44.80 | $46.20 | $44.00 | $45.60 | 32,240 | — | — | — | — | — |
| 2022-01-24 | $42.60 | $45.40 | $41.00 | $45.20 | 52,655 | — | — | — | — | — |
| 2022-01-21 | $45.00 | $45.80 | $43.60 | $43.60 | 36,255 | — | — | — | — | — |
| 2022-01-20 | $45.80 | $47.40 | $45.00 | $45.00 | 32,685 | — | — | — | — | — |
| 2022-01-19 | $47.00 | $47.40 | $45.80 | $45.80 | 35,135 | — | — | — | — | — |
| 2022-01-18 | $48.40 | $50.00 | $46.40 | $46.60 | 33,725 | — | — | — | — | — |
| 2022-01-14 | $48.00 | $50.00 | $46.20 | $49.80 | 50,200 | — | — | — | — | — |
| 2022-01-13 | $48.40 | $49.40 | $47.80 | $48.40 | 27,000 | — | — | — | — | — |
| 2022-01-12 | $50.00 | $50.40 | $48.40 | $48.40 | 40,335 | — | — | — | — | — |
| 2022-01-11 | $49.20 | $50.60 | $48.40 | $50.00 | 33,315 | — | — | — | — | — |
| 2022-01-10 | $51.20 | $51.20 | $48.60 | $50.00 | 32,920 | — | — | — | — | — |
| 2022-01-07 | $53.40 | $54.00 | $51.00 | $52.00 | 31,690 | — | — | — | — | — |
| 2022-01-06 | $51.00 | $53.40 | $49.80 | $53.40 | 38,105 | — | — | — | — | — |
| 2022-01-05 | $53.20 | $54.80 | $51.00 | $51.20 | 29,845 | — | — | — | — | — |
| 2022-01-04 | $54.80 | $56.00 | $53.20 | $53.80 | 51,140 | — | — | — | — | — |
| 2022-01-03 | $54.00 | $54.80 | $51.00 | $54.80 | 57,585 | — | — | — | — | — |
| 2021-12-31 | $53.00 | $53.60 | $52.00 | $53.40 | 44,205 | — | — | — | — | — |
| 2021-12-30 | $50.20 | $53.40 | $49.80 | $53.00 | 63,935 | — | — | — | — | — |
| 2021-12-29 | $50.00 | $51.40 | $48.60 | $50.80 | 41,000 | — | — | — | — | — |
| 2021-12-28 | $49.40 | $51.60 | $49.00 | $50.60 | 33,180 | — | — | — | — | — |
| 2021-12-27 | $51.40 | $51.40 | $48.20 | $49.00 | 37,430 | — | — | — | — | — |
| 2021-12-23 | $51.20 | $53.20 | $50.40 | $51.40 | 27,960 | — | — | — | — | — |
| 2021-12-22 | $50.00 | $51.80 | $49.20 | $51.00 | 33,905 | — | — | — | — | — |
| 2021-12-21 | $48.60 | $50.60 | $48.60 | $50.20 | 31,015 | — | — | — | — | — |
| 2021-12-20 | $50.00 | $50.20 | $47.60 | $48.40 | 39,385 | — | — | — | — | — |
| 2021-12-17 | $47.60 | $51.00 | $45.60 | $50.20 | 79,765 | — | — | — | — | — |
| 2021-12-16 | $49.20 | $49.40 | $46.40 | $46.60 | 74,260 | — | — | — | — | — |
| 2021-12-15 | $48.00 | $49.40 | $46.20 | $48.60 | 78,080 | — | — | — | — | — |
| 2021-12-14 | $50.00 | $50.60 | $47.40 | $48.00 | 73,055 | — | — | — | — | — |
| 2021-12-13 | $51.60 | $53.00 | $48.00 | $50.20 | 119,405 | — | — | — | — | — |
| 2021-12-10 | $53.00 | $53.20 | $50.00 | $51.60 | 179,675 | — | — | — | — | — |
| 2021-12-09 | $54.60 | $56.00 | $52.20 | $52.20 | 62,350 | — | — | — | — | — |
| 2021-12-08 | $57.20 | $57.20 | $52.00 | $55.20 | 57,455 | — | — | — | — | — |
| 2021-12-07 | $52.60 | $55.80 | $50.80 | $54.00 | 105,820 | — | — | — | — | — |
| 2021-12-06 | $51.00 | $51.80 | $48.20 | $49.40 | 79,465 | — | — | — | — | — |
| 2021-12-03 | $54.80 | $55.00 | $49.20 | $50.20 | 169,970 | — | — | — | — | — |
| 2021-12-02 | $54.40 | $56.00 | $51.00 | $54.00 | 643,300 | — | — | — | — | — |
| 2021-12-01 | $67.60 | $70.60 | $60.20 | $60.60 | 290,610 | — | — | — | — | — |
| 2021-11-30 | $56.40 | $71.00 | $55.20 | $67.40 | 1,344,000 | — | — | — | — | — |
| 2021-11-29 | $53.60 | $54.00 | $49.00 | $49.00 | 55,160 | — | — | — | — | — |
| 2021-11-26 | $54.60 | $54.60 | $51.60 | $52.20 | 22,055 | — | — | — | — | — |
| 2021-11-24 | $54.60 | $55.80 | $51.60 | $55.40 | 51,635 | — | — | — | — | — |
| 2021-11-23 | $53.60 | $55.20 | $53.20 | $54.80 | 18,820 | — | — | — | — | — |
| 2021-11-22 | $55.00 | $55.60 | $53.20 | $53.80 | 21,335 | — | — | — | — | — |
| 2021-11-19 | $57.00 | $58.40 | $55.00 | $55.60 | 28,395 | — | — | — | — | — |
| 2021-11-18 | $57.80 | $58.80 | $56.60 | $56.80 | 22,815 | — | — | — | — | — |
| 2021-11-17 | $59.60 | $59.60 | $57.80 | $58.20 | 14,445 | — | — | — | — | — |
| 2021-11-16 | $62.60 | $62.80 | $60.00 | $60.40 | 21,370 | — | — | — | — | — |
| 2021-11-15 | $64.80 | $64.80 | $62.00 | $62.60 | 15,740 | — | — | — | — | — |
| 2021-11-12 | $63.20 | $66.60 | $62.20 | $64.20 | 57,060 | — | — | — | — | — |
| 2021-11-11 | $60.80 | $63.20 | $60.00 | $63.20 | 23,305 | — | — | — | — | — |
| 2021-11-10 | $61.60 | $61.80 | $59.60 | $59.80 | 15,710 | — | — | — | — | — |
| 2021-11-09 | $60.80 | $63.20 | $59.60 | $61.80 | 46,135 | — | — | — | — | — |
| 2021-11-08 | $61.80 | $63.20 | $61.00 | $61.40 | 13,700 | — | — | — | — | — |
| 2021-11-05 | $65.60 | $66.00 | $61.00 | $61.80 | 22,530 | — | — | — | — | — |
| 2021-11-04 | $64.00 | $66.00 | $62.20 | $64.60 | 36,935 | — | — | — | — | — |
| 2021-11-03 | $58.40 | $63.80 | $57.40 | $63.40 | 34,155 | — | — | — | — | — |
| 2021-11-02 | $57.20 | $59.20 | $56.60 | $59.00 | 28,055 | — | — | — | — | — |
| 2021-11-01 | $56.40 | $57.20 | $55.80 | $57.00 | 12,125 | — | — | — | — | — |
| 2021-10-29 | $58.00 | $58.40 | $56.00 | $56.40 | 10,885 | — | — | — | — | — |
| 2021-10-28 | $55.00 | $58.20 | $54.20 | $58.00 | 22,645 | — | — | — | — | — |
| 2021-10-27 | $55.20 | $55.40 | $54.20 | $54.20 | 13,750 | — | — | — | — | — |
| 2021-10-26 | $55.20 | $56.80 | $54.60 | $55.80 | 15,745 | — | — | — | — | — |
| 2021-10-25 | $57.00 | $57.40 | $55.40 | $55.40 | 14,920 | — | — | — | — | — |
| 2021-10-22 | $55.20 | $56.60 | $54.40 | $56.20 | 14,400 | — | — | — | — | — |
| 2021-10-21 | $55.80 | $56.80 | $54.80 | $54.80 | 17,570 | — | — | — | — | — |
| 2021-10-20 | $57.40 | $57.40 | $55.40 | $55.80 | 12,935 | — | — | — | — | — |
| 2021-10-19 | $56.00 | $58.00 | $56.00 | $57.20 | 8,885 | — | — | — | — | — |
| 2021-10-18 | $58.00 | $59.00 | $55.80 | $55.80 | 19,750 | — | — | — | — | — |
| 2021-10-15 | $60.40 | $60.40 | $57.80 | $58.20 | 26,345 | — | — | — | — | — |
| 2021-10-14 | $61.60 | $62.40 | $58.60 | $59.40 | 36,960 | — | — | — | — | — |
| 2021-10-13 | $61.60 | $63.80 | $60.00 | $60.80 | 37,865 | — | — | — | — | — |
| 2021-10-12 | $62.00 | $64.00 | $61.00 | $61.60 | 30,025 | — | — | — | — | — |
| 2021-10-11 | $60.20 | $62.60 | $59.00 | $61.40 | 18,445 | — | — | — | — | — |
| 2021-10-08 | $63.00 | $63.20 | $59.80 | $60.20 | 35,810 | — | — | — | — | — |
| 2021-10-07 | $59.20 | $63.00 | $58.40 | $61.60 | 97,050 | — | — | — | — | — |
| 2021-10-06 | $52.40 | $59.00 | $52.00 | $58.60 | 118,175 | — | — | — | — | — |
| 2021-10-05 | $52.00 | $53.20 | $51.60 | $52.80 | 22,770 | — | — | — | — | — |
| 2021-10-04 | $52.60 | $53.00 | $51.40 | $52.40 | 18,455 | — | — | — | — | — |
| 2021-10-01 | $54.80 | $54.80 | $52.60 | $52.60 | 20,425 | — | — | — | — | — |
| 2021-09-30 | $55.40 | $56.60 | $54.80 | $55.20 | 8,925 | — | — | — | — | — |
| 2021-09-29 | $56.80 | $57.60 | $55.20 | $56.20 | 15,760 | — | — | — | — | — |
| 2021-09-28 | $58.60 | $58.60 | $56.00 | $57.00 | 16,835 | — | — | — | — | — |
| 2021-09-27 | $58.00 | $59.20 | $57.60 | $58.60 | 14,815 | — | — | — | — | — |
| 2021-09-24 | $57.80 | $59.00 | $57.20 | $58.40 | 9,660 | — | — | — | — | — |
| 2021-09-23 | $57.00 | $58.00 | $56.40 | $57.80 | 13,090 | — | — | — | — | — |
| 2021-09-22 | $54.40 | $57.60 | $53.80 | $56.40 | 10,165 | — | — | — | — | — |
| 2021-09-21 | $53.60 | $55.60 | $53.40 | $55.40 | 8,585 | — | — | — | — | — |
| 2021-09-20 | $53.80 | $55.80 | $53.00 | $53.80 | 16,830 | — | — | — | — | — |
| 2021-09-17 | $56.00 | $56.00 | $53.80 | $53.80 | 40,250 | — | — | — | — | — |
| 2021-09-16 | $54.40 | $56.20 | $53.20 | $56.00 | 16,420 | — | — | — | — | — |
| 2021-09-15 | $56.20 | $56.20 | $53.80 | $54.40 | 16,385 | — | — | — | — | — |
| 2021-09-14 | $57.40 | $57.80 | $55.60 | $56.20 | 14,080 | — | — | — | — | — |
| 2021-09-13 | $55.40 | $58.00 | $54.20 | $57.40 | 18,215 | — | — | — | — | — |
| 2021-09-10 | $56.00 | $56.60 | $55.20 | $55.40 | 15,115 | — | — | — | — | — |
| 2021-09-09 | $57.40 | $57.80 | $55.80 | $55.80 | 34,205 | — | — | — | — | — |
| 2021-09-08 | $58.00 | $58.00 | $55.80 | $57.40 | 25,765 | — | — | — | — | — |
| 2021-09-07 | $60.00 | $60.60 | $56.00 | $57.60 | 49,635 | — | — | — | — | — |
| 2021-09-03 | $58.00 | $58.80 | $56.40 | $57.80 | 20,995 | — | — | — | — | — |
| 2021-09-02 | $56.80 | $58.00 | $55.80 | $58.00 | 17,595 | — | — | — | — | — |
| 2021-09-01 | $56.00 | $57.40 | $56.00 | $56.60 | 8,365 | — | — | — | — | — |
| 2021-08-31 | $57.00 | $57.80 | $56.00 | $56.00 | 8,155 | — | — | — | — | — |
| 2021-08-30 | $55.60 | $57.40 | $55.00 | $56.60 | 13,245 | — | — | — | — | — |
| 2021-08-27 | $53.80 | $56.60 | $53.80 | $55.20 | 16,670 | — | — | — | — | — |
| 2021-08-26 | $54.20 | $55.40 | $52.80 | $53.40 | 11,390 | — | — | — | — | — |
| 2021-08-25 | $55.00 | $55.40 | $53.40 | $53.80 | 11,240 | — | — | — | — | — |
| 2021-08-24 | $55.00 | $55.60 | $53.40 | $55.40 | 9,175 | — | — | — | — | — |
| 2021-08-23 | $52.60 | $55.40 | $52.20 | $55.20 | 11,555 | — | — | — | — | — |
| 2021-08-20 | $50.00 | $52.00 | $49.60 | $51.80 | 11,540 | — | — | — | — | — |
| 2021-08-19 | $51.40 | $51.80 | $50.00 | $50.40 | 11,215 | — | — | — | — | — |
| 2021-08-18 | $53.00 | $53.20 | $50.80 | $50.80 | 10,920 | — | — | — | — | — |
| 2021-08-17 | $52.80 | $53.80 | $52.40 | $53.00 | 9,730 | — | — | — | — | — |
| 2021-08-16 | $54.80 | $55.00 | $53.60 | $53.80 | 10,640 | — | — | — | — | — |
| 2021-08-13 | $55.80 | $57.00 | $54.40 | $55.00 | 13,130 | — | — | — | — | — |
| 2021-08-12 | $54.80 | $55.60 | $54.40 | $55.20 | 15,000 | — | — | — | — | — |
| 2021-08-11 | $54.80 | $55.00 | $53.80 | $54.80 | 17,260 | — | — | — | — | — |
| 2021-08-10 | $55.00 | $55.40 | $54.20 | $54.60 | 14,520 | — | — | — | — | — |
| 2021-08-09 | $55.60 | $56.00 | $54.20 | $55.00 | 20,805 | — | — | — | — | — |
| 2021-08-06 | $53.60 | $56.20 | $52.40 | $55.60 | 17,890 | — | — | — | — | — |
| 2021-08-05 | $51.60 | $53.40 | $51.60 | $53.20 | 11,490 | — | — | — | — | — |
| 2021-08-04 | $50.60 | $52.60 | $50.20 | $52.00 | 19,220 | — | — | — | — | — |
| 2021-08-03 | $52.20 | $52.40 | $50.40 | $50.80 | 19,665 | — | — | — | — | — |
| 2021-08-02 | $53.80 | $54.40 | $52.00 | $52.20 | 22,850 | — | — | — | — | — |
| 2021-07-30 | $55.20 | $56.20 | $53.20 | $54.00 | 27,695 | — | — | — | — | — |
| 2021-07-29 | $57.40 | $58.60 | $53.80 | $55.20 | 31,375 | — | — | — | — | — |
| 2021-07-28 | $50.80 | $57.80 | $50.80 | $57.60 | 44,360 | — | — | — | — | — |
| 2021-07-27 | $50.60 | $51.60 | $48.00 | $50.80 | 55,660 | — | — | — | — | — |
| 2021-07-26 | $51.40 | $52.40 | $50.20 | $50.40 | 13,040 | — | — | — | — | — |
| 2021-07-23 | $52.00 | $53.00 | $51.60 | $51.80 | 12,070 | — | — | — | — | — |
| 2021-07-22 | $54.00 | $54.80 | $52.00 | $52.20 | 36,365 | — | — | — | — | — |
| 2021-07-21 | $55.00 | $55.00 | $53.40 | $54.60 | 11,585 | — | — | — | — | — |
| 2021-07-20 | $54.00 | $55.40 | $53.20 | $54.40 | 16,870 | — | — | — | — | — |
| 2021-07-19 | $53.40 | $54.80 | $52.60 | $53.80 | 12,545 | — | — | — | — | — |
| 2021-07-16 | $54.00 | $55.00 | $52.00 | $53.20 | 19,405 | — | — | — | — | — |
| 2021-07-15 | $54.20 | $54.60 | $52.60 | $52.80 | 24,770 | — | — | — | — | — |
| 2021-07-14 | $56.20 | $56.20 | $54.00 | $54.20 | 18,090 | — | — | — | — | — |
| 2021-07-13 | $56.40 | $57.20 | $55.00 | $55.60 | 19,055 | — | — | — | — | — |
| 2021-07-12 | $59.40 | $60.40 | $56.40 | $56.80 | 21,520 | — | — | — | — | — |
| 2021-07-09 | $57.40 | $60.00 | $56.80 | $59.80 | 18,385 | — | — | — | — | — |
| 2021-07-08 | $53.80 | $57.80 | $53.60 | $57.40 | 23,460 | — | — | — | — | — |
| 2021-07-07 | $57.20 | $58.00 | $54.40 | $54.60 | 27,095 | — | — | — | — | — |
| 2021-07-06 | $58.80 | $58.80 | $56.60 | $57.20 | 15,570 | — | — | — | — | — |
| 2021-07-02 | $62.20 | $62.20 | $58.00 | $58.80 | 25,020 | — | — | — | — | — |
| 2021-07-01 | $57.40 | $60.20 | $57.20 | $59.00 | 35,215 | — | — | — | — | — |
| 2021-06-30 | $56.60 | $58.40 | $56.40 | $57.00 | 31,900 | — | — | — | — | — |
| 2021-06-29 | $60.00 | $61.60 | $56.60 | $57.20 | 36,625 | — | — | — | — | — |
| 2021-06-28 | $64.20 | $65.00 | $59.60 | $60.00 | 27,495 | — | — | — | — | — |
| 2021-06-25 | $65.40 | $67.40 | $64.80 | $65.00 | 117,095 | — | — | — | — | — |
| 2021-06-24 | $66.20 | $67.00 | $64.20 | $65.20 | 15,075 | — | — | — | — | — |
| 2021-06-23 | $66.00 | $66.60 | $65.20 | $66.40 | 40,610 | — | — | — | — | — |
| 2021-06-22 | $65.60 | $65.60 | $63.00 | $65.40 | 12,995 | — | — | — | — | — |
| 2021-06-21 | $64.20 | $65.40 | $62.20 | $65.20 | 21,585 | — | — | — | — | — |
| 2021-06-18 | $63.00 | $64.40 | $62.40 | $63.60 | 28,405 | — | — | — | — | — |
| 2021-06-17 | $65.60 | $66.20 | $63.60 | $64.40 | 23,960 | — | — | — | — | — |
| 2021-06-16 | $62.60 | $66.40 | $62.00 | $66.20 | 34,415 | — | — | — | — | — |
| 2021-06-15 | $65.80 | $66.20 | $61.80 | $61.80 | 25,060 | — | — | — | — | — |
| 2021-06-14 | $66.60 | $67.80 | $65.00 | $65.60 | 38,170 | — | — | — | — | — |
| 2021-06-11 | $65.00 | $65.80 | $63.80 | $65.80 | 22,690 | — | — | — | — | — |
| 2021-06-10 | $63.80 | $64.20 | $62.40 | $64.00 | 14,155 | — | — | — | — | — |
| 2021-06-09 | $62.40 | $64.20 | $62.20 | $63.20 | 17,210 | — | — | — | — | — |
| 2021-06-08 | $62.20 | $63.60 | $61.00 | $62.40 | 16,255 | — | — | — | — | — |
| 2021-06-07 | $59.80 | $63.20 | $59.00 | $62.20 | 24,035 | — | — | — | — | — |
| 2021-06-04 | $60.80 | $61.20 | $58.20 | $59.40 | 17,460 | — | — | — | — | — |
| 2021-06-03 | $60.20 | $60.80 | $58.60 | $60.00 | 18,740 | — | — | — | — | — |
| 2021-06-02 | $61.40 | $61.60 | $58.40 | $61.20 | 21,180 | — | — | — | — | — |
| 2021-06-01 | $58.60 | $60.60 | $57.80 | $60.40 | 20,135 | — | — | — | — | — |
| 2021-05-28 | $56.60 | $59.40 | $56.60 | $57.60 | 19,820 | — | — | — | — | — |
| 2021-05-27 | $58.60 | $58.80 | $56.20 | $57.00 | 17,945 | — | — | — | — | — |
| 2021-05-26 | $54.20 | $59.00 | $54.20 | $58.60 | 27,000 | — | — | — | — | — |
| 2021-05-25 | $55.80 | $57.40 | $54.00 | $54.20 | 24,005 | — | — | — | — | — |
| 2021-05-24 | $58.00 | $58.60 | $55.40 | $55.80 | 16,830 | — | — | — | — | — |
| 2021-05-21 | $60.20 | $60.20 | $56.20 | $58.00 | 30,860 | — | — | — | — | — |
| 2021-05-20 | $55.00 | $59.60 | $54.40 | $59.00 | 38,910 | — | — | — | — | — |
| 2021-05-19 | $54.80 | $55.20 | $52.00 | $54.20 | 26,405 | — | — | — | — | — |
| 2021-05-18 | $53.60 | $56.00 | $52.80 | $53.00 | 26,720 | — | — | — | — | — |
| 2021-05-17 | $55.20 | $55.80 | $52.40 | $53.80 | 26,520 | — | — | — | — | — |
| 2021-05-14 | $52.00 | $56.20 | $51.80 | $55.20 | 49,320 | — | — | — | — | — |
| 2021-05-13 | $63.00 | $63.60 | $51.40 | $52.00 | 112,085 | — | — | — | — | — |
| 2021-05-12 | $70.40 | $71.20 | $62.40 | $62.80 | 55,970 | — | — | — | — | — |
| 2021-05-11 | $65.00 | $69.80 | $65.00 | $69.60 | 37,030 | — | — | — | — | — |
| 2021-05-10 | $66.20 | $67.20 | $64.80 | $67.00 | 35,830 | — | — | — | — | — |
| 2021-05-07 | $65.20 | $68.00 | $65.20 | $66.20 | 26,205 | — | — | — | — | — |
| 2021-05-06 | $68.60 | $68.80 | $65.60 | $66.40 | 19,830 | — | — | — | — | — |
| 2021-05-05 | $68.20 | $71.00 | $68.00 | $68.80 | 21,250 | — | — | — | — | — |
| 2021-05-04 | $71.40 | $71.40 | $67.80 | $68.20 | 19,800 | — | — | — | — | — |
| 2021-05-03 | $72.00 | $73.00 | $70.40 | $71.00 | 17,310 | — | — | — | — | — |
| 2021-04-30 | $69.80 | $73.40 | $69.80 | $73.00 | 25,370 | — | — | — | — | — |
| 2021-04-29 | $72.00 | $72.40 | $70.00 | $71.00 | 23,950 | — | — | — | — | — |
| 2021-04-28 | $72.00 | $73.20 | $70.60 | $71.80 | 37,865 | — | — | — | — | — |
| 2021-04-27 | $72.80 | $74.40 | $70.60 | $71.60 | 33,060 | — | — | — | — | — |
| 2021-04-26 | $69.20 | $78.20 | $68.60 | $72.40 | 91,300 | — | — | — | — | — |
| 2021-04-23 | $69.40 | $69.80 | $67.80 | $69.20 | 11,760 | — | — | — | — | — |
| 2021-04-22 | $67.40 | $69.80 | $66.20 | $68.40 | 19,125 | — | — | — | — | — |
| 2021-04-21 | $64.60 | $67.80 | $64.00 | $67.60 | 16,955 | — | — | — | — | — |
| 2021-04-20 | $63.60 | $65.00 | $62.80 | $64.40 | 17,145 | — | — | — | — | — |
| 2021-04-19 | $67.00 | $67.60 | $63.60 | $64.40 | 26,430 | — | — | — | — | — |
| 2021-04-16 | $70.80 | $70.80 | $66.80 | $67.60 | 27,215 | — | — | — | — | — |
| 2021-04-15 | $73.40 | $73.80 | $69.00 | $70.20 | 38,120 | — | — | — | — | — |
| 2021-04-14 | $70.40 | $74.40 | $70.40 | $72.00 | 34,280 | — | — | — | — | — |
| 2021-04-13 | $70.00 | $71.40 | $66.20 | $71.00 | 39,275 | — | — | — | — | — |
| 2021-04-12 | $68.60 | $68.60 | $66.00 | $67.80 | 36,915 | — | — | — | — | — |
| 2021-04-09 | $65.80 | $68.80 | $65.00 | $68.80 | 33,910 | — | — | — | — | — |
| 2021-04-08 | $67.80 | $69.60 | $65.80 | $66.40 | 28,445 | — | — | — | — | — |
| 2021-04-07 | $70.60 | $71.60 | $66.00 | $66.80 | 62,900 | — | — | — | — | — |
| 2021-04-06 | $74.60 | $74.60 | $67.20 | $70.80 | 102,910 | — | — | — | — | — |
| 2021-04-05 | $69.40 | $76.00 | $68.20 | $72.80 | 71,225 | — | — | — | — | — |
| 2021-04-01 | $68.00 | $70.40 | $67.60 | $67.80 | 22,130 | — | — | — | — | — |
| 2021-03-31 | $67.00 | $70.20 | $66.60 | $68.60 | 31,545 | — | — | — | — | — |
| 2021-03-30 | $64.00 | $67.20 | $63.40 | $66.20 | 25,400 | — | — | — | — | — |
| 2021-03-29 | $69.40 | $70.20 | $64.20 | $64.60 | 36,960 | — | — | — | — | — |
| 2021-03-26 | $71.00 | $71.60 | $67.60 | $70.40 | 21,360 | — | — | — | — | — |
| 2021-03-25 | $67.80 | $71.20 | $66.00 | $70.60 | 41,070 | — | — | — | — | — |
| 2021-03-24 | $71.80 | $72.80 | $68.40 | $68.60 | 25,920 | — | — | — | — | — |
| 2021-03-23 | $72.40 | $73.40 | $69.80 | $71.40 | 30,300 | — | — | — | — | — |
| 2021-03-22 | $76.00 | $77.00 | $72.40 | $73.20 | 32,135 | — | — | — | — | — |
| 2021-03-19 | $72.20 | $77.00 | $71.80 | $76.80 | 78,595 | — | — | — | — | — |
| 2021-03-18 | $71.40 | $75.60 | $69.20 | $72.40 | 30,985 | — | — | — | — | — |
| 2021-03-17 | $72.20 | $72.20 | $68.40 | $71.80 | 37,145 | — | — | — | — | — |
| 2021-03-16 | $76.00 | $76.40 | $70.20 | $71.40 | 22,420 | — | — | — | — | — |
| 2021-03-15 | $76.60 | $78.80 | $75.20 | $76.20 | 25,995 | — | — | — | — | — |
| 2021-03-12 | $75.20 | $76.80 | $74.20 | $76.60 | 15,300 | — | — | — | — | — |
| 2021-03-11 | $75.80 | $77.80 | $74.40 | $76.40 | 25,035 | — | — | — | — | — |
| 2021-03-10 | $76.00 | $78.20 | $74.80 | $75.00 | 22,700 | — | — | — | — | — |
| 2021-03-09 | $72.20 | $76.40 | $72.00 | $74.80 | 21,190 | — | — | — | — | — |
| 2021-03-08 | $73.80 | $74.20 | $71.60 | $72.40 | 26,520 | — | — | — | — | — |
| 2021-03-05 | $69.60 | $73.20 | $64.60 | $73.20 | 49,625 | — | — | — | — | — |
| 2021-03-04 | $73.00 | $73.60 | $67.00 | $69.20 | 56,215 | — | — | — | — | — |
| 2021-03-03 | $74.20 | $76.20 | $72.80 | $73.20 | 27,255 | — | — | — | — | — |
| 2021-03-02 | $76.80 | $77.80 | $74.00 | $74.00 | 22,360 | — | — | — | — | — |
| 2021-03-01 | $77.00 | $77.80 | $74.00 | $76.60 | 30,385 | — | — | — | — | — |
| 2021-02-26 | $74.60 | $77.00 | $71.40 | $75.00 | 54,090 | — | — | — | — | — |
| 2021-02-25 | $78.20 | $79.20 | $72.60 | $74.00 | 42,280 | — | — | — | — | — |
| 2021-02-24 | $78.40 | $81.80 | $77.40 | $77.60 | 32,060 | — | — | — | — | — |
| 2021-02-23 | $78.60 | $81.80 | $75.20 | $79.80 | 76,435 | — | — | — | — | — |
| 2021-02-22 | $82.20 | $83.00 | $79.00 | $80.40 | 40,130 | — | — | — | — | — |
| 2021-02-19 | $80.00 | $84.40 | $77.20 | $83.80 | 85,890 | — | — | — | — | — |
| 2021-02-18 | $79.20 | $81.20 | $76.20 | $76.20 | 29,765 | — | — | — | — | — |
| 2021-02-17 | $79.20 | $81.00 | $77.60 | $79.60 | 47,305 | — | — | — | — | — |
| 2021-02-16 | $85.60 | $85.80 | $77.60 | $78.80 | 67,235 | — | — | — | — | — |
| 2021-02-12 | $82.20 | $83.00 | $77.60 | $79.60 | 63,710 | — | — | — | — | — |
| 2021-02-11 | $82.00 | $84.80 | $80.00 | $83.00 | 58,785 | — | — | — | — | — |
| 2021-02-10 | $87.40 | $87.60 | $79.00 | $84.20 | 86,445 | — | — | — | — | — |
| 2021-02-09 | $90.20 | $90.80 | $85.40 | $86.00 | 113,005 | — | — | — | — | — |
| 2021-02-08 | $77.20 | $91.60 | $77.00 | $90.00 | 235,190 | — | — | — | — | — |
| 2021-02-05 | $69.20 | $82.20 | $65.00 | $79.80 | 190,340 | — | — | — | — | — |
| 2021-02-04 | $70.00 | $70.00 | $66.00 | $67.80 | 39,235 | — | — | — | — | — |
| 2021-02-03 | $70.20 | $70.80 | $68.00 | $69.00 | 31,975 | — | — | — | — | — |
| 2021-02-02 | $70.80 | $71.80 | $65.60 | $69.40 | 47,790 | — | — | — | — | — |
| 2021-02-01 | $66.00 | $71.60 | $65.60 | $69.00 | 82,360 | — | — | — | — | — |
| 2021-01-29 | $63.20 | $67.00 | $62.60 | $64.60 | 56,475 | — | — | — | — | — |
| 2021-01-28 | $59.60 | $63.60 | $59.00 | $63.20 | 57,260 | — | — | — | — | — |
| 2021-01-27 | $60.00 | $60.00 | $57.80 | $59.60 | 61,650 | — | — | — | — | — |
| 2021-01-26 | $60.60 | $62.00 | $60.00 | $60.60 | 30,940 | — | — | — | — | — |
| 2021-01-25 | $58.80 | $61.20 | $57.40 | $61.00 | 24,475 | — | — | — | — | — |
| 2021-01-22 | $58.20 | $59.80 | $57.20 | $59.80 | 23,315 | — | — | — | — | — |
| 2021-01-21 | $61.00 | $61.40 | $57.60 | $57.60 | 25,140 | — | — | — | — | — |
| 2021-01-20 | $62.40 | $62.60 | $59.40 | $60.40 | 31,180 | — | — | — | — | — |
| 2021-01-19 | $61.00 | $62.60 | $58.00 | $61.60 | 51,620 | — | — | — | — | — |
| 2021-01-15 | $56.60 | $59.00 | $56.20 | $56.80 | 30,570 | — | — | — | — | — |
| 2021-01-14 | $57.40 | $58.40 | $56.20 | $57.40 | 31,220 | — | — | — | — | — |
| 2021-01-13 | $56.40 | $58.60 | $56.00 | $56.20 | 29,060 | — | — | — | — | — |
| 2021-01-12 | $59.40 | $60.00 | $57.20 | $57.40 | 47,945 | — | — | — | — | — |
| 2021-01-11 | $60.40 | $61.60 | $58.40 | $60.00 | 67,215 | — | — | — | — | — |
| 2021-01-08 | $57.00 | $61.60 | $56.80 | $60.80 | 76,360 | — | — | — | — | — |
| 2021-01-07 | $56.00 | $56.60 | $54.80 | $56.20 | 33,940 | — | — | — | — | — |
| 2021-01-06 | $55.20 | $56.20 | $54.00 | $54.60 | 36,760 | — | — | — | — | — |
| 2021-01-05 | $55.60 | $58.20 | $53.80 | $54.60 | 42,740 | — | — | — | — | — |
| 2021-01-04 | $53.60 | $56.60 | $52.60 | $55.40 | 61,385 | — | — | — | — | — |
| 2020-12-31 | $53.40 | $53.80 | $49.80 | $52.80 | 117,790 | — | — | — | — | — |
| 2020-12-30 | $53.20 | $54.00 | $52.00 | $53.80 | 47,440 | — | — | — | — | — |
| 2020-12-29 | $56.60 | $56.60 | $52.40 | $52.80 | 74,595 | — | — | — | — | — |
| 2020-12-28 | $57.40 | $59.00 | $55.00 | $55.80 | 60,620 | — | — | — | — | — |
| 2020-12-24 | $65.20 | $65.40 | $57.40 | $58.00 | 55,090 | — | — | — | — | — |
| 2020-12-23 | $61.80 | $64.80 | $61.60 | $64.40 | 45,605 | — | — | — | — | — |
| 2020-12-22 | $58.20 | $61.80 | $57.60 | $61.20 | 62,305 | — | — | — | — | — |
| 2020-12-21 | $56.00 | $58.40 | $55.40 | $58.40 | 41,180 | — | — | — | — | — |
| 2020-12-18 | $58.00 | $59.20 | $55.20 | $55.60 | 87,425 | — | — | — | — | — |
| 2020-12-17 | $56.60 | $58.20 | $56.00 | $57.80 | 28,765 | — | — | — | — | — |
| 2020-12-16 | $58.80 | $58.80 | $56.00 | $56.20 | 25,510 | — | — | — | — | — |
| 2020-12-15 | $59.60 | $59.60 | $56.40 | $58.80 | 20,180 | — | — | — | — | — |
| 2020-12-14 | $56.80 | $59.80 | $56.60 | $58.00 | 27,520 | — | — | — | — | — |
| 2020-12-11 | $57.20 | $58.40 | $55.80 | $56.40 | 23,680 | — | — | — | — | — |
| 2020-12-10 | $57.00 | $58.40 | $56.00 | $57.00 | 23,135 | — | — | — | — | — |
| 2020-12-09 | $59.40 | $59.40 | $56.40 | $56.80 | 20,725 | — | — | — | — | — |
| 2020-12-08 | $58.60 | $59.20 | $57.00 | $58.20 | 15,450 | — | — | — | — | — |
| 2020-12-07 | $58.80 | $60.20 | $57.80 | $58.40 | 26,000 | — | — | — | — | — |
| 2020-12-04 | $57.40 | $58.40 | $57.00 | $58.20 | 17,305 | — | — | — | — | — |
| 2020-12-03 | $57.20 | $58.60 | $56.80 | $57.40 | 13,685 | — | — | — | — | — |
| 2020-12-02 | $57.00 | $57.80 | $55.40 | $57.40 | 27,195 | — | — | — | — | — |
| 2020-12-01 | $58.00 | $59.20 | $57.20 | $57.60 | 27,315 | — | — | — | — | — |
| 2020-11-30 | $60.00 | $61.40 | $57.20 | $57.60 | 40,670 | — | — | — | — | — |
| 2020-11-27 | $58.60 | $60.60 | $58.60 | $60.40 | 24,250 | — | — | — | — | — |
| 2020-11-25 | $56.80 | $58.40 | $55.60 | $58.00 | 22,850 | — | — | — | — | — |
| 2020-11-24 | $56.40 | $58.00 | $55.60 | $57.00 | 24,435 | — | — | — | — | — |
| 2020-11-23 | $56.80 | $58.20 | $56.00 | $56.20 | 28,715 | — | — | — | — | — |
| 2020-11-20 | $55.80 | $57.40 | $55.40 | $56.40 | 16,670 | — | — | — | — | — |
| 2020-11-19 | $55.80 | $57.60 | $55.40 | $56.60 | 18,810 | — | — | — | — | — |
| 2020-11-18 | $57.80 | $58.00 | $55.60 | $55.60 | 30,685 | — | — | — | — | — |
| 2020-11-17 | $57.80 | $58.40 | $56.40 | $58.20 | 42,185 | — | — | — | — | — |
| 2020-11-16 | $59.60 | $59.80 | $55.40 | $58.00 | 35,585 | — | — | — | — | — |
| 2020-11-13 | $54.60 | $59.40 | $54.60 | $58.20 | 24,290 | — | — | — | — | — |
| 2020-11-12 | $54.20 | $56.80 | $54.20 | $56.40 | 24,745 | — | — | — | — | — |
| 2020-11-11 | $56.80 | $57.00 | $53.60 | $55.00 | 34,345 | — | — | — | — | — |
| 2020-11-10 | $55.00 | $57.20 | $53.60 | $56.80 | 31,330 | — | — | — | — | — |
| 2020-11-09 | $54.00 | $57.60 | $53.40 | $54.00 | 36,450 | — | — | — | — | — |
| 2020-11-06 | $56.80 | $56.80 | $53.20 | $53.20 | 24,310 | — | — | — | — | — |
| 2020-11-05 | $56.40 | $57.00 | $54.80 | $55.80 | 29,345 | — | — | — | — | — |
| 2020-11-04 | $54.60 | $57.60 | $53.00 | $56.60 | 34,755 | — | — | — | — | — |
| 2020-11-03 | $54.20 | $55.60 | $52.80 | $55.20 | 30,685 | — | — | — | — | — |
| 2020-11-02 | $53.00 | $54.20 | $51.20 | $53.40 | 32,195 | — | — | — | — | — |
| 2020-10-30 | $53.20 | $54.00 | $51.20 | $52.00 | 33,010 | — | — | — | — | — |
| 2020-10-29 | $52.20 | $53.80 | $51.00 | $53.20 | 30,030 | — | — | — | — | — |
| 2020-10-28 | $55.40 | $55.60 | $52.20 | $52.60 | 20,480 | — | — | — | — | — |
| 2020-10-27 | $55.40 | $58.00 | $54.60 | $56.60 | 24,945 | — | — | — | — | — |
| 2020-10-26 | $57.00 | $57.80 | $54.40 | $55.60 | 16,775 | — | — | — | — | — |
| 2020-10-23 | $56.00 | $58.00 | $55.20 | $57.00 | 20,385 | — | — | — | — | — |
| 2020-10-22 | $54.40 | $57.00 | $54.40 | $55.80 | 22,860 | — | — | — | — | — |
| 2020-10-21 | $56.60 | $57.60 | $54.00 | $54.20 | 22,745 | — | — | — | — | — |
| 2020-10-20 | $59.40 | $59.40 | $56.40 | $56.60 | 67,720 | — | — | — | — | — |
| 2020-10-19 | $61.40 | $62.20 | $58.00 | $58.60 | 34,365 | — | — | — | — | — |
| 2020-10-16 | $61.60 | $62.60 | $60.40 | $60.60 | 18,225 | — | — | — | — | — |
| 2020-10-15 | $61.40 | $62.60 | $59.20 | $62.00 | 21,305 | — | — | — | — | — |
| 2020-10-14 | $64.40 | $65.00 | $61.00 | $61.40 | 23,105 | — | — | — | — | — |
| 2020-10-13 | $61.80 | $64.20 | $60.80 | $63.80 | 18,825 | — | — | — | — | — |
| 2020-10-12 | $64.00 | $65.60 | $61.80 | $62.20 | 28,865 | — | — | — | — | — |
| 2020-10-09 | $63.20 | $63.60 | $61.20 | $61.60 | 15,985 | — | — | — | — | — |
| 2020-10-08 | $67.20 | $67.40 | $62.60 | $62.80 | 31,930 | — | — | — | — | — |
| 2020-10-07 | $65.20 | $67.00 | $64.80 | $66.40 | 32,210 | — | — | — | — | — |
| 2020-10-06 | $63.60 | $66.80 | $62.60 | $65.00 | 47,285 | — | — | — | — | — |
| 2020-10-05 | $61.00 | $65.80 | $60.60 | $64.40 | 48,775 | — | — | — | — | — |
| 2020-10-02 | $58.40 | $62.20 | $57.60 | $61.00 | 51,670 | — | — | — | — | — |
| 2020-10-01 | $62.80 | $62.80 | $59.00 | $59.20 | 44,155 | — | — | — | — | — |
| 2020-09-30 | $63.20 | $63.80 | $61.60 | $62.40 | 20,760 | — | — | — | — | — |
| 2020-09-29 | $61.60 | $63.00 | $60.00 | $63.00 | 24,255 | — | — | — | — | — |
| 2020-09-28 | $64.20 | $64.20 | $61.20 | $61.80 | 19,945 | — | — | — | — | — |
| 2020-09-25 | $59.60 | $63.40 | $59.60 | $62.40 | 25,695 | — | — | — | — | — |
| 2020-09-24 | $61.20 | $61.80 | $58.80 | $60.40 | 33,135 | — | — | — | — | — |
| 2020-09-23 | $64.20 | $65.80 | $61.20 | $61.60 | 40,385 | — | — | — | — | — |
| 2020-09-22 | $66.60 | $66.80 | $62.40 | $65.20 | 30,180 | — | — | — | — | — |
| 2020-09-21 | $69.00 | $69.00 | $63.40 | $65.20 | 38,350 | — | — | — | — | — |
| 2020-09-18 | $65.80 | $71.40 | $65.00 | $70.80 | 101,110 | — | — | — | — | — |
| 2020-09-17 | $64.00 | $66.20 | $62.80 | $65.00 | 42,910 | — | — | — | — | — |
| 2020-09-16 | $64.00 | $66.20 | $63.80 | $65.00 | 42,085 | — | — | — | — | — |
| 2020-09-15 | $65.80 | $68.00 | $62.80 | $63.60 | 77,360 | — | — | — | — | — |
| 2020-09-14 | $58.40 | $65.00 | $58.40 | $64.40 | 91,200 | — | — | — | — | — |
| 2020-09-11 | $56.60 | $63.60 | $56.40 | $59.20 | 102,740 | — | — | — | — | — |
| 2020-09-10 | $53.20 | $61.20 | $52.40 | $55.80 | 95,870 | — | — | — | — | — |
| 2020-09-09 | $53.00 | $54.00 | $51.60 | $53.60 | 34,120 | — | — | — | — | — |
| 2020-09-08 | $49.00 | $53.20 | $47.40 | $52.00 | 33,580 | — | — | — | — | — |
| 2020-09-04 | $50.60 | $50.60 | $45.80 | $49.20 | 53,275 | — | — | — | — | — |
| 2020-09-03 | $53.60 | $54.00 | $49.00 | $50.00 | 58,530 | — | — | — | — | — |
| 2020-09-02 | $51.80 | $54.40 | $51.20 | $53.60 | 38,500 | — | — | — | — | — |
| 2020-09-01 | $54.00 | $54.60 | $51.00 | $52.20 | 43,125 | — | — | — | — | — |
| 2020-08-31 | $52.60 | $56.40 | $52.00 | $54.40 | 51,820 | — | — | — | — | — |
| 2020-08-28 | $52.00 | $53.20 | $51.20 | $53.00 | 25,230 | — | — | — | — | — |
| 2020-08-27 | $52.80 | $52.80 | $50.80 | $51.80 | 31,165 | — | — | — | — | — |
| 2020-08-26 | $54.60 | $55.00 | $52.40 | $53.00 | 21,775 | — | — | — | — | — |
| 2020-08-25 | $53.00 | $54.60 | $51.60 | $54.60 | 24,990 | — | — | — | — | — |
| 2020-08-24 | $53.60 | $53.60 | $50.00 | $51.80 | 59,470 | — | — | — | — | — |
| 2020-08-21 | $53.80 | $54.60 | $52.60 | $53.60 | 35,840 | — | — | — | — | — |
| 2020-08-20 | $53.80 | $55.60 | $53.20 | $54.20 | 38,765 | — | — | — | — | — |
| 2020-08-19 | $55.60 | $56.80 | $54.00 | $54.20 | 36,165 | — | — | — | — | — |
| 2020-08-18 | $60.20 | $60.40 | $55.00 | $56.60 | 71,020 | — | — | — | — | — |
| 2020-08-17 | $56.60 | $61.00 | $56.00 | $61.00 | 49,210 | — | — | — | — | — |
| 2020-08-14 | $57.40 | $57.40 | $56.00 | $56.00 | 24,600 | — | — | — | — | — |
| 2020-08-13 | $60.00 | $60.00 | $55.60 | $57.60 | 54,385 | — | — | — | — | — |
| 2020-08-12 | $56.40 | $61.60 | $55.80 | $60.00 | 108,440 | — | — | — | — | — |
| 2020-08-11 | $54.60 | $57.80 | $52.40 | $55.80 | 72,380 | — | — | — | — | — |
| 2020-08-10 | $56.20 | $56.20 | $53.60 | $54.40 | 28,850 | — | — | — | — | — |
| 2020-08-07 | $54.20 | $56.60 | $53.80 | $55.60 | 38,140 | — | — | — | — | — |
| 2020-08-06 | $55.20 | $55.60 | $53.20 | $54.40 | 37,270 | — | — | — | — | — |
| 2020-08-05 | $55.00 | $56.60 | $54.60 | $55.80 | 34,905 | — | — | — | — | — |
| 2020-08-04 | $57.00 | $57.00 | $53.20 | $54.80 | 46,985 | — | — | — | — | — |
| 2020-08-03 | $55.60 | $57.00 | $54.20 | $57.00 | 41,725 | — | — | — | — | — |
| 2020-07-31 | $56.60 | $57.20 | $53.40 | $55.60 | 51,380 | — | — | — | — | — |
| 2020-07-30 | $53.40 | $56.60 | $53.00 | $56.00 | 82,490 | — | — | — | — | — |
| 2020-07-29 | $56.20 | $56.80 | $50.60 | $51.80 | 120,230 | — | — | — | — | — |
| 2020-07-28 | $59.00 | $59.20 | $55.40 | $56.40 | 64,025 | — | — | — | — | — |
| 2020-07-27 | $58.80 | $61.40 | $57.80 | $59.60 | 50,085 | — | — | — | — | — |
| 2020-07-24 | $61.20 | $61.80 | $58.00 | $59.00 | 60,670 | — | — | — | — | — |
| 2020-07-23 | $63.20 | $64.00 | $60.20 | $61.00 | 65,285 | — | — | — | — | — |
| 2020-07-22 | $66.80 | $67.20 | $63.00 | $63.20 | 54,675 | — | — | — | — | — |
| 2020-07-21 | $69.00 | $70.20 | $66.40 | $66.80 | 53,725 | — | — | — | — | — |
| 2020-07-20 | $73.60 | $73.60 | $68.00 | $68.20 | 61,325 | — | — | — | — | — |
| 2020-07-17 | $70.20 | $75.60 | $69.80 | $73.60 | 71,290 | — | — | — | — | — |
| 2020-07-16 | $69.60 | $71.00 | $67.40 | $70.60 | 47,335 | — | — | — | — | — |
| 2020-07-15 | $69.40 | $70.00 | $67.20 | $70.00 | 78,565 | — | — | — | — | — |
| 2020-07-14 | $65.80 | $68.60 | $64.60 | $67.80 | 66,365 | — | — | — | — | — |
| 2020-07-13 | $67.00 | $68.40 | $64.20 | $65.60 | 99,860 | — | — | — | — | — |
| 2020-07-10 | $68.40 | $68.80 | $65.80 | $66.40 | 61,840 | — | — | — | — | — |
| 2020-07-09 | $68.60 | $69.60 | $67.20 | $68.80 | 54,420 | — | — | — | — | — |
| 2020-07-08 | $69.60 | $69.60 | $67.00 | $68.20 | 64,465 | — | — | — | — | — |
| 2020-07-07 | $68.40 | $70.60 | $65.40 | $68.60 | 107,090 | — | — | — | — | — |
| 2020-07-06 | $70.80 | $71.60 | $63.80 | $68.40 | 232,130 | — | — | — | — | — |
| 2020-07-02 | $76.20 | $77.00 | $67.00 | $69.80 | 541,475 | — | — | — | — | — |
| 2020-07-01 | $82.40 | $87.40 | $82.40 | $85.40 | 53,315 | — | — | — | — | — |
| 2020-06-30 | $82.40 | $83.60 | $79.80 | $82.60 | 55,405 | — | — | — | — | — |
| 2020-06-29 | $85.60 | $86.80 | $80.20 | $82.40 | 90,320 | — | — | — | — | — |
| 2020-06-26 | $85.60 | $87.60 | $81.00 | $86.00 | 186,840 | — | — | — | — | — |
| 2020-06-25 | $82.40 | $87.80 | $82.20 | $85.80 | 63,715 | — | — | — | — | — |
| 2020-06-24 | $85.00 | $86.40 | $77.80 | $82.60 | 73,475 | — | — | — | — | — |
| 2020-06-23 | $85.00 | $89.20 | $82.40 | $86.00 | 88,700 | — | — | — | — | — |
| 2020-06-22 | $81.40 | $84.00 | $77.40 | $83.60 | 256,745 | — | — | — | — | — |
| 2020-06-19 | $76.40 | $81.20 | $75.40 | $79.80 | 179,225 | — | — | — | — | — |
| 2020-06-18 | $73.80 | $78.80 | $72.00 | $74.40 | 218,940 | — | — | — | — | — |
| 2020-06-17 | $77.60 | $77.60 | $72.00 | $72.60 | 56,550 | — | — | — | — | — |
| 2020-06-16 | $75.80 | $76.80 | $71.60 | $75.40 | 69,655 | — | — | — | — | — |
| 2020-06-15 | $67.00 | $74.40 | $66.00 | $74.20 | 72,350 | — | — | — | — | — |
| 2020-06-12 | $74.40 | $74.40 | $67.60 | $69.80 | 77,755 | — | — | — | — | — |
| 2020-06-11 | $74.00 | $77.20 | $70.00 | $71.00 | 74,710 | — | — | — | — | — |
| 2020-06-10 | $77.40 | $80.40 | $76.00 | $78.00 | 62,925 | — | — | — | — | — |
| 2020-06-09 | $76.80 | $78.00 | $74.60 | $76.40 | 45,745 | — | — | — | — | — |
| 2020-06-08 | $75.20 | $79.20 | $72.00 | $77.00 | 61,530 | — | — | — | — | — |
| 2020-06-05 | $77.00 | $79.20 | $73.40 | $74.60 | 65,435 | — | — | — | — | — |
| 2020-06-04 | $76.00 | $79.80 | $74.80 | $77.40 | 70,740 | — | — | — | — | — |
| 2020-06-03 | $82.40 | $84.00 | $73.00 | $75.60 | 110,115 | — | — | — | — | — |
| 2020-06-02 | $84.40 | $86.60 | $76.00 | $83.00 | 120,010 | — | — | — | — | — |
| 2020-06-01 | $73.80 | $86.60 | $73.20 | $83.80 | 233,090 | — | — | — | — | — |
| 2020-05-29 | $75.80 | $76.40 | $67.40 | $73.20 | 263,700 | — | — | — | — | — |
| 2020-05-28 | $67.80 | $67.80 | $65.00 | $66.00 | 41,080 | — | — | — | — | — |
| 2020-05-27 | $71.60 | $71.60 | $61.60 | $67.20 | 86,855 | — | — | — | — | — |
| 2020-05-26 | $70.40 | $75.40 | $70.00 | $70.00 | 95,875 | — | — | — | — | — |
| 2020-05-22 | $68.80 | $70.80 | $65.80 | $70.20 | 72,725 | — | — | — | — | — |
| 2020-05-21 | $64.60 | $70.20 | $62.00 | $67.80 | 101,715 | — | — | — | — | — |
| 2020-05-20 | $61.00 | $65.40 | $59.20 | $64.60 | 102,590 | — | — | — | — | — |
| 2020-05-19 | $57.80 | $62.80 | $57.20 | $59.20 | 64,450 | — | — | — | — | — |
| 2020-05-18 | $59.80 | $60.60 | $55.60 | $58.80 | 86,200 | — | — | — | — | — |
| 2020-05-15 | $58.40 | $60.20 | $57.00 | $58.00 | 62,430 | — | — | — | — | — |
| 2020-05-14 | $58.80 | $59.80 | $54.20 | $59.40 | 119,570 | — | — | — | — | — |
| 2020-05-13 | $57.00 | $58.60 | $52.80 | $56.60 | 86,125 | — | — | — | — | — |
| 2020-05-12 | $58.40 | $61.60 | $56.20 | $56.60 | 89,895 | — | — | — | — | — |
| 2020-05-11 | $53.40 | $58.60 | $53.40 | $58.00 | 67,495 | — | — | — | — | — |
| 2020-05-08 | $53.00 | $55.80 | $52.20 | $54.80 | 62,235 | — | — | — | — | — |
| 2020-05-07 | $53.60 | $55.40 | $51.80 | $52.20 | 53,145 | — | — | — | — | — |
| 2020-05-06 | $52.40 | $55.60 | $50.80 | $54.00 | 49,065 | — | — | — | — | — |
| 2020-05-05 | $53.40 | $54.00 | $51.20 | $52.40 | 61,580 | — | — | — | — | — |
| 2020-05-04 | $52.40 | $54.20 | $50.60 | $52.80 | 63,770 | — | — | — | — | — |
| 2020-05-01 | $52.20 | $53.80 | $49.40 | $52.80 | 74,085 | — | — | — | — | — |
| 2020-04-30 | $55.00 | $56.60 | $52.80 | $54.20 | 71,810 | — | — | — | — | — |
| 2020-04-29 | $53.00 | $57.00 | $51.80 | $54.80 | 128,010 | — | — | — | — | — |
| 2020-04-28 | $52.00 | $52.00 | $48.20 | $51.20 | 80,030 | — | — | — | — | — |
| 2020-04-27 | $48.60 | $51.00 | $47.60 | $49.60 | 105,415 | — | — | — | — | — |
| 2020-04-24 | $46.20 | $48.00 | $46.20 | $46.60 | 59,440 | — | — | — | — | — |
| 2020-04-23 | $46.00 | $48.20 | $46.00 | $46.20 | 62,175 | — | — | — | — | — |
| 2020-04-22 | $48.40 | $49.20 | $45.60 | $45.80 | 65,535 | — | — | — | — | — |
| 2020-04-21 | $47.00 | $49.00 | $45.60 | $47.20 | 79,410 | — | — | — | — | — |
| 2020-04-20 | $48.00 | $51.20 | $47.20 | $47.60 | 121,730 | — | — | — | — | — |
| 2020-04-17 | $48.00 | $49.60 | $45.60 | $48.40 | 123,535 | — | — | — | — | — |
| 2020-04-16 | $49.00 | $51.80 | $44.60 | $46.40 | 129,190 | — | — | — | — | — |
| 2020-04-15 | $47.40 | $50.00 | $42.00 | $48.00 | 213,220 | — | — | — | — | — |
| 2020-04-14 | $61.20 | $72.80 | $44.00 | $50.00 | 2,360,630 | — | — | — | — | — |
| 2020-04-13 | $34.20 | $34.60 | $32.40 | $33.40 | 11,195 | — | — | — | — | — |
| 2020-04-09 | $32.20 | $34.80 | $31.00 | $34.20 | 27,505 | — | — | — | — | — |
| 2020-04-08 | $30.80 | $32.80 | $29.80 | $31.20 | 19,285 | — | — | — | — | — |
| 2020-04-07 | $31.40 | $33.40 | $29.80 | $30.20 | 29,700 | — | — | — | — | — |
| 2020-04-06 | $30.60 | $32.60 | $30.00 | $31.20 | 27,780 | — | — | — | — | — |
| 2020-04-03 | $28.40 | $29.60 | $26.20 | $29.20 | 44,505 | — | — | — | — | — |
| 2020-04-02 | $29.00 | $29.60 | $27.00 | $29.00 | 39,440 | — | — | — | — | — |
| 2020-04-01 | $30.80 | $31.00 | $27.20 | $29.20 | 62,170 | — | — | — | — | — |
| 2020-03-31 | $31.80 | $33.40 | $29.00 | $32.20 | 95,705 | — | — | — | — | — |
| 2020-03-30 | $27.00 | $29.40 | $25.40 | $28.80 | 23,280 | — | — | — | — | — |
| 2020-03-27 | $30.00 | $30.60 | $26.60 | $26.80 | 15,900 | — | — | — | — | — |
| 2020-03-26 | $30.20 | $32.80 | $28.20 | $32.20 | 43,665 | — | — | — | — | — |
| 2020-03-25 | $28.60 | $31.00 | $25.60 | $30.20 | 50,320 | — | — | — | — | — |
| 2020-03-24 | $24.80 | $28.60 | $23.80 | $28.20 | 70,900 | — | — | — | — | — |
| 2020-03-23 | $21.20 | $24.00 | $19.20 | $23.60 | 39,635 | — | — | — | — | — |
| 2020-03-20 | $19.60 | $23.80 | $19.20 | $21.20 | 137,705 | — | — | — | — | — |
| 2020-03-19 | $14.60 | $19.20 | $14.40 | $19.00 | 59,095 | — | — | — | — | — |
| 2020-03-18 | $18.80 | $19.00 | $15.00 | $15.00 | 54,965 | — | — | — | — | — |
| 2020-03-17 | $18.60 | $21.80 | $18.00 | $19.00 | 44,175 | — | — | — | — | — |
| 2020-03-16 | $17.00 | $22.00 | $17.00 | $18.00 | 82,640 | — | — | — | — | — |
| 2020-03-13 | $25.00 | $27.40 | $19.80 | $20.60 | 74,090 | — | — | — | — | — |
| 2020-03-12 | $28.00 | $30.00 | $22.60 | $24.00 | 58,300 | — | — | — | — | — |
| 2020-03-11 | $34.60 | $35.40 | $30.80 | $31.00 | 35,830 | — | — | — | — | — |
| 2020-03-10 | $39.40 | $39.60 | $35.20 | $36.00 | 21,400 | — | — | — | — | — |
| 2020-03-09 | $37.40 | $38.20 | $33.40 | $37.20 | 34,815 | — | — | — | — | — |
| 2020-03-06 | $42.00 | $43.00 | $38.20 | $38.60 | 24,935 | — | — | — | — | — |
| 2020-03-05 | $42.60 | $44.80 | $41.40 | $43.60 | 13,225 | — | — | — | — | — |
| 2020-03-04 | $44.00 | $44.80 | $43.00 | $43.80 | 11,550 | — | — | — | — | — |
| 2020-03-03 | $40.60 | $43.40 | $39.60 | $42.80 | 20,000 | — | — | — | — | — |
| 2020-03-02 | $39.80 | $42.40 | $38.60 | $41.80 | 49,065 | — | — | — | — | — |
| 2020-02-28 | $39.60 | $40.60 | $36.80 | $38.60 | 25,990 | — | — | — | — | — |
| 2020-02-27 | $43.00 | $43.80 | $39.40 | $40.00 | 29,305 | — | — | — | — | — |
| 2020-02-26 | $46.00 | $46.20 | $43.00 | $43.20 | 21,885 | — | — | — | — | — |
| 2020-02-25 | $44.60 | $47.20 | $43.60 | $44.00 | 20,810 | — | — | — | — | — |
| 2020-02-24 | $45.60 | $48.20 | $43.60 | $45.60 | 29,000 | — | — | — | — | — |
| 2020-02-21 | $48.20 | $48.40 | $45.00 | $47.40 | 18,190 | — | — | — | — | — |
| 2020-02-20 | $47.00 | $48.20 | $46.20 | $47.80 | 20,670 | — | — | — | — | — |
| 2020-02-19 | $46.60 | $48.20 | $46.20 | $47.00 | 16,690 | — | — | — | — | — |
| 2020-02-18 | $43.40 | $46.60 | $43.00 | $46.20 | 21,635 | — | — | — | — | — |
| 2020-02-14 | $44.00 | $45.60 | $42.60 | $42.80 | 16,650 | — | — | — | — | — |
| 2020-02-13 | $45.60 | $46.40 | $43.60 | $43.80 | 12,365 | — | — | — | — | — |
| 2020-02-12 | $48.60 | $48.60 | $45.60 | $45.80 | 17,715 | — | — | — | — | — |
| 2020-02-11 | $48.20 | $48.80 | $46.00 | $47.80 | 14,825 | — | — | — | — | — |
| 2020-02-10 | $47.40 | $49.00 | $46.80 | $48.60 | 11,540 | — | — | — | — | — |
| 2020-02-07 | $51.60 | $51.60 | $46.80 | $48.00 | 18,775 | — | — | — | — | — |
| 2020-02-06 | $48.80 | $51.60 | $48.00 | $51.00 | 23,765 | — | — | — | — | — |
| 2020-02-05 | $46.20 | $49.20 | $45.40 | $49.00 | 18,710 | — | — | — | — | — |
| 2020-02-04 | $46.00 | $46.80 | $45.00 | $45.60 | 6,590 | — | — | — | — | — |
| 2020-02-03 | $45.80 | $46.80 | $45.20 | $45.80 | 11,175 | — | — | — | — | — |
| 2020-01-31 | $48.00 | $48.40 | $45.00 | $45.80 | 14,630 | — | — | — | — | — |
| 2020-01-30 | $44.80 | $49.20 | $44.00 | $48.80 | 43,665 | — | — | — | — | — |
| 2020-01-29 | $46.20 | $47.20 | $44.60 | $44.80 | 10,280 | — | — | — | — | — |
| 2020-01-28 | $46.00 | $46.80 | $44.60 | $46.20 | 8,830 | — | — | — | — | — |
| 2020-01-27 | $45.80 | $46.40 | $45.00 | $45.60 | 9,640 | — | — | — | — | — |
| 2020-01-24 | $47.00 | $48.20 | $45.60 | $46.60 | 14,035 | — | — | — | — | — |
| 2020-01-23 | $45.00 | $47.60 | $43.40 | $47.00 | 15,670 | — | — | — | — | — |
| 2020-01-22 | $48.00 | $48.20 | $45.00 | $45.00 | 37,940 | — | — | — | — | — |
| 2020-01-21 | $50.00 | $51.60 | $48.20 | $48.40 | 45,160 | — | — | — | — | — |
| 2020-01-17 | $48.00 | $50.80 | $46.60 | $50.40 | 36,135 | — | — | — | — | — |
| 2020-01-16 | $48.20 | $48.60 | $45.40 | $47.00 | 32,350 | — | — | — | — | — |
| 2020-01-15 | $43.60 | $48.80 | $43.60 | $47.60 | 47,520 | — | — | — | — | — |
| 2020-01-14 | $41.80 | $44.00 | $41.80 | $44.00 | 15,950 | — | — | — | — | — |
| 2020-01-13 | $41.60 | $42.60 | $39.60 | $42.00 | 24,015 | — | — | — | — | — |
| 2020-01-10 | $41.00 | $41.80 | $39.60 | $41.60 | 22,370 | — | — | — | — | — |
| 2020-01-09 | $43.20 | $43.20 | $40.00 | $40.80 | 28,235 | — | — | — | — | — |
| 2020-01-08 | $44.20 | $44.60 | $42.00 | $42.40 | 16,085 | — | — | — | — | — |
| 2020-01-07 | $45.40 | $45.80 | $44.20 | $44.80 | 12,035 | — | — | — | — | — |
| 2020-01-06 | $45.80 | $46.20 | $43.40 | $45.40 | 15,890 | — | — | — | — | — |
| 2020-01-03 | $45.20 | $47.40 | $44.60 | $46.00 | 26,740 | — | — | — | — | — |
| 2020-01-02 | $50.40 | $50.80 | $45.60 | $48.00 | 36,605 | — | — | — | — | — |
| 2019-12-31 | $48.40 | $51.00 | $47.60 | $49.60 | 54,735 | — | — | — | — | — |
| 2019-12-30 | $43.80 | $47.20 | $41.20 | $47.00 | 48,590 | — | — | — | — | — |
| 2019-12-27 | $44.60 | $48.00 | $42.60 | $43.40 | 56,995 | — | — | — | — | — |
| 2019-12-26 | $41.00 | $45.00 | $41.00 | $44.00 | 58,740 | — | — | — | — | — |
| 2019-12-24 | $40.60 | $41.00 | $40.00 | $40.80 | 24,995 | — | — | — | — | — |
| 2019-12-23 | $38.00 | $41.60 | $37.40 | $40.00 | 53,445 | — | — | — | — | — |
| 2019-12-20 | $35.80 | $37.80 | $34.40 | $37.60 | 71,960 | — | — | — | — | — |
| 2019-12-19 | $36.00 | $36.60 | $34.40 | $36.00 | 42,870 | — | — | — | — | — |
| 2019-12-18 | $34.40 | $36.80 | $34.00 | $36.20 | 84,075 | — | — | — | — | — |
| 2019-12-17 | $35.00 | $36.20 | $33.20 | $33.80 | 323,515 | — | — | — | — | — |
| 2019-12-16 | $40.80 | $46.40 | $39.80 | $45.80 | 39,155 | — | — | — | — | — |
| 2019-12-13 | $38.80 | $40.80 | $38.80 | $40.40 | 6,530 | — | — | — | — | — |
| 2019-12-12 | $39.20 | $39.60 | $38.20 | $39.00 | 7,680 | — | — | — | — | — |
| 2019-12-11 | $39.20 | $39.40 | $38.60 | $39.00 | 5,065 | — | — | — | — | — |
| 2019-12-10 | $38.20 | $39.20 | $38.00 | $39.00 | 7,075 | — | — | — | — | — |
| 2019-12-09 | $39.80 | $40.00 | $38.00 | $38.20 | 7,815 | — | — | — | — | — |
| 2019-12-06 | $38.80 | $39.80 | $38.80 | $39.20 | 12,045 | — | — | — | — | — |
| 2019-12-05 | $40.00 | $40.80 | $38.80 | $38.80 | 4,230 | — | — | — | — | — |
| 2019-12-04 | $39.00 | $41.40 | $38.80 | $40.00 | 8,340 | — | — | — | — | — |
| 2019-12-03 | $39.00 | $39.60 | $38.20 | $39.00 | 2,780 | — | — | — | — | — |
| 2019-12-02 | $39.60 | $39.60 | $37.40 | $39.40 | 8,270 | — | — | — | — | — |
| 2019-11-29 | $40.60 | $40.80 | $39.00 | $39.20 | 7,130 | — | — | — | — | — |
| 2019-11-27 | $39.60 | $41.00 | $38.60 | $40.00 | 15,740 | — | — | — | — | — |
| 2019-11-26 | $36.80 | $39.00 | $36.80 | $38.60 | 9,395 | — | — | — | — | — |
| 2019-11-25 | $37.00 | $37.60 | $35.20 | $37.00 | 6,770 | — | — | — | — | — |
| 2019-11-22 | $36.00 | $37.20 | $35.80 | $37.20 | 3,390 | — | — | — | — | — |
| 2019-11-21 | $35.60 | $36.60 | $35.00 | $35.80 | 6,540 | — | — | — | — | — |
| 2019-11-20 | $34.80 | $37.60 | $34.40 | $36.00 | 9,465 | — | — | — | — | — |
| 2019-11-19 | $36.60 | $36.60 | $34.60 | $35.20 | 7,840 | — | — | — | — | — |
| 2019-11-18 | $37.00 | $37.00 | $35.20 | $36.00 | 5,190 | — | — | — | — | — |
| 2019-11-15 | $36.40 | $37.00 | $36.00 | $36.60 | 6,570 | — | — | — | — | — |
| 2019-11-14 | $36.20 | $36.80 | $35.60 | $36.20 | 6,510 | — | — | — | — | — |
| 2019-11-13 | $37.40 | $37.40 | $36.20 | $36.80 | 4,460 | — | — | — | — | — |
| 2019-11-12 | $37.00 | $37.80 | $36.60 | $37.60 | 8,135 | — | — | — | — | — |
| 2019-11-11 | $36.80 | $36.80 | $35.60 | $36.80 | 5,055 | — | — | — | — | — |
| 2019-11-08 | $36.20 | $36.80 | $36.20 | $36.60 | 4,025 | — | — | — | — | — |
| 2019-11-07 | $37.00 | $37.40 | $35.60 | $36.00 | 4,660 | — | — | — | — | — |
| 2019-11-06 | $37.80 | $38.00 | $36.40 | $37.00 | 6,170 | — | — | — | — | — |
| 2019-11-05 | $38.20 | $39.00 | $37.40 | $38.40 | 8,490 | — | — | — | — | — |
| 2019-11-04 | $38.00 | $39.60 | $37.80 | $38.60 | 10,035 | — | — | — | — | — |
| 2019-11-01 | $36.40 | $38.00 | $35.40 | $37.80 | 9,300 | — | — | — | — | — |
| 2019-10-31 | $34.60 | $36.40 | $34.60 | $36.20 | 10,875 | — | — | — | — | — |
| 2019-10-30 | $35.60 | $35.80 | $34.60 | $34.80 | 3,605 | — | — | — | — | — |
| 2019-10-29 | $36.40 | $36.40 | $34.60 | $35.80 | 4,355 | — | — | — | — | — |
| 2019-10-28 | $34.00 | $36.40 | $34.00 | $35.40 | 4,535 | — | — | — | — | — |
| 2019-10-25 | $33.60 | $35.20 | $33.40 | $34.40 | 6,145 | — | — | — | — | — |
| 2019-10-24 | $34.20 | $34.20 | $33.20 | $33.40 | 5,805 | — | — | — | — | — |
| 2019-10-23 | $34.80 | $35.00 | $33.40 | $34.00 | 5,980 | — | — | — | — | — |
| 2019-10-22 | $35.40 | $35.80 | $34.40 | $34.80 | 3,590 | — | — | — | — | — |
| 2019-10-21 | $35.20 | $36.20 | $35.00 | $35.40 | 8,685 | — | — | — | — | — |
| 2019-10-18 | $35.40 | $36.00 | $34.60 | $35.60 | 9,845 | — | — | — | — | — |
| 2019-10-17 | $34.20 | $36.20 | $34.00 | $35.80 | 5,590 | — | — | — | — | — |
| 2019-10-16 | $33.20 | $34.40 | $33.20 | $34.20 | 6,880 | — | — | — | — | — |
| 2019-10-15 | $33.00 | $34.00 | $33.00 | $33.40 | 7,450 | — | — | — | — | — |
| 2019-10-14 | $33.00 | $34.00 | $33.00 | $33.20 | 6,280 | — | — | — | — | — |
| 2019-10-11 | $33.40 | $34.40 | $32.60 | $33.00 | 12,030 | — | — | — | — | — |
| 2019-10-10 | $33.00 | $33.20 | $32.20 | $33.00 | 12,425 | — | — | — | — | — |
| 2019-10-09 | $33.40 | $33.80 | $32.40 | $33.00 | 14,410 | — | — | — | — | — |
| 2019-10-08 | $33.60 | $34.20 | $33.20 | $33.20 | 5,055 | — | — | — | — | — |
| 2019-10-07 | $33.20 | $35.00 | $33.00 | $33.80 | 9,740 | — | — | — | — | — |
| 2019-10-04 | $38.80 | $39.00 | $34.20 | $34.20 | 23,535 | — | — | — | — | — |
| 2019-10-03 | $33.80 | $36.80 | $33.80 | $36.00 | 16,745 | — | — | — | — | — |
| 2019-10-02 | $33.00 | $34.00 | $32.20 | $33.80 | 5,480 | — | — | — | — | — |
| 2019-10-01 | $33.60 | $33.80 | $32.20 | $33.00 | 6,270 | — | — | — | — | — |
| 2019-09-30 | $34.00 | $34.40 | $32.00 | $33.60 | 9,975 | — | — | — | — | — |
| 2019-09-27 | $34.40 | $35.40 | $33.20 | $34.00 | 8,060 | — | — | — | — | — |
| 2019-09-26 | $36.60 | $37.00 | $33.20 | $34.20 | 16,550 | — | — | — | — | — |
| 2019-09-25 | $36.20 | $37.60 | $36.00 | $36.40 | 9,930 | — | — | — | — | — |
| 2019-09-24 | $38.40 | $38.40 | $36.00 | $36.20 | 10,415 | — | — | — | — | — |
| 2019-09-23 | $38.00 | $39.80 | $37.00 | $38.20 | 13,240 | — | — | — | — | — |
| 2019-09-20 | $38.60 | $40.00 | $37.40 | $38.00 | 44,355 | — | — | — | — | — |
| 2019-09-19 | $40.00 | $40.20 | $38.60 | $38.80 | 19,625 | — | — | — | — | — |
| 2019-09-18 | $40.00 | $40.60 | $38.00 | $40.00 | 13,810 | — | — | — | — | — |
| 2019-09-17 | $40.20 | $41.00 | $37.80 | $39.80 | 12,240 | — | — | — | — | — |
| 2019-09-16 | $40.00 | $41.40 | $39.40 | $40.00 | 15,650 | — | — | — | — | — |
| 2019-09-13 | $38.60 | $41.20 | $37.80 | $40.20 | 21,875 | — | — | — | — | — |
| 2019-09-12 | $38.40 | $38.80 | $37.20 | $38.40 | 6,700 | — | — | — | — | — |
| 2019-09-11 | $38.60 | $38.80 | $37.00 | $38.20 | 14,625 | — | — | — | — | — |
| 2019-09-10 | $34.80 | $39.20 | $34.40 | $38.20 | 19,130 | — | — | — | — | — |
| 2019-09-09 | $35.00 | $35.80 | $34.40 | $34.80 | 9,090 | — | — | — | — | — |
| 2019-09-06 | $34.20 | $35.20 | $33.80 | $34.60 | 5,680 | — | — | — | — | — |
| 2019-09-05 | $34.40 | $34.60 | $33.20 | $34.00 | 9,300 | — | — | — | — | — |
| 2019-09-04 | $33.20 | $34.60 | $33.20 | $34.00 | 8,575 | — | — | — | — | — |
| 2019-09-03 | $34.20 | $34.80 | $33.20 | $33.80 | 6,035 | — | — | — | — | — |
| 2019-08-30 | $35.40 | $35.80 | $33.40 | $34.20 | 6,435 | — | — | — | — | — |
| 2019-08-29 | $34.40 | $36.00 | $33.00 | $34.80 | 17,455 | — | — | — | — | — |
| 2019-08-28 | $32.40 | $35.40 | $32.20 | $34.40 | 12,930 | — | — | — | — | — |
| 2019-08-27 | $33.40 | $33.40 | $32.00 | $32.20 | 7,455 | — | — | — | — | — |
| 2019-08-26 | $30.80 | $33.40 | $30.80 | $33.00 | 8,230 | — | — | — | — | — |
| 2019-08-23 | $33.00 | $33.60 | $30.00 | $30.20 | 9,880 | — | — | — | — | — |
| 2019-08-22 | $34.00 | $34.20 | $32.60 | $33.00 | 7,550 | — | — | — | — | — |
| 2019-08-21 | $34.00 | $35.00 | $33.40 | $33.80 | 10,480 | — | — | — | — | — |
| 2019-08-20 | $35.20 | $36.40 | $33.60 | $33.80 | 6,570 | — | — | — | — | — |
| 2019-08-19 | $31.20 | $36.80 | $30.80 | $35.20 | 24,000 | — | — | — | — | — |
| 2019-08-16 | $29.80 | $31.20 | $29.80 | $30.80 | 8,930 | — | — | — | — | — |
| 2019-08-15 | $31.20 | $31.40 | $28.80 | $29.60 | 17,890 | — | — | — | — | — |
| 2019-08-14 | $31.80 | $31.80 | $30.60 | $31.40 | 8,270 | — | — | — | — | — |
| 2019-08-13 | $30.60 | $32.20 | $30.40 | $31.80 | 7,990 | — | — | — | — | — |
| 2019-08-12 | $31.40 | $32.00 | $30.40 | $30.60 | 4,960 | — | — | — | — | — |
| 2019-08-09 | $32.40 | $33.00 | $31.20 | $31.20 | 8,655 | — | — | — | — | — |
| 2019-08-08 | $32.40 | $33.60 | $32.00 | $32.60 | 5,970 | — | — | — | — | — |
| 2019-08-07 | $31.80 | $32.40 | $30.60 | $31.80 | 10,275 | — | — | — | — | — |
| 2019-08-06 | $32.80 | $33.60 | $31.80 | $32.00 | 10,190 | — | — | — | — | — |
| 2019-08-05 | $33.20 | $33.40 | $32.40 | $32.60 | 14,035 | — | — | — | — | — |
| 2019-08-02 | $34.00 | $34.60 | $33.20 | $33.80 | 10,145 | — | — | — | — | — |
| 2019-08-01 | $34.00 | $35.20 | $33.40 | $33.80 | 7,880 | — | — | — | — | — |
| 2019-07-31 | $35.00 | $35.60 | $34.00 | $34.00 | 10,480 | — | — | — | — | — |
| 2019-07-30 | $33.40 | $36.00 | $33.40 | $34.80 | 22,210 | — | — | — | — | — |
| 2019-07-29 | $33.60 | $34.40 | $32.40 | $33.40 | 16,900 | — | — | — | — | — |
| 2019-07-26 | $34.60 | $34.60 | $33.00 | $33.20 | 18,775 | — | — | — | — | — |
| 2019-07-25 | $36.40 | $37.00 | $34.80 | $34.80 | 15,485 | — | — | — | — | — |
| 2019-07-24 | $34.80 | $36.00 | $32.40 | $36.00 | 41,000 | — | — | — | — | — |
| 2019-07-23 | $36.00 | $36.00 | $33.80 | $34.00 | 21,075 | — | — | — | — | — |
| 2019-07-22 | $36.60 | $37.80 | $34.60 | $35.40 | 36,810 | — | — | — | — | — |
| 2019-07-19 | $38.40 | $39.20 | $36.60 | $36.80 | 19,955 | — | — | — | — | — |
| 2019-07-18 | $40.20 | $42.00 | $38.60 | $38.80 | 16,740 | — | — | — | — | — |
| 2019-07-17 | $40.00 | $41.60 | $39.80 | $40.00 | 39,325 | — | — | — | — | — |
| 2019-07-16 | $42.00 | $42.20 | $39.80 | $40.00 | 103,765 | — | — | — | — | — |
| 2019-07-15 | $41.60 | $42.20 | $40.80 | $42.00 | 9,870 | — | — | — | — | — |
| 2019-07-12 | $42.00 | $43.00 | $41.00 | $41.60 | 9,605 | — | — | — | — | — |
| 2019-07-11 | $43.60 | $44.60 | $41.20 | $41.80 | 14,555 | — | — | — | — | — |
| 2019-07-10 | $44.60 | $45.80 | $43.00 | $43.60 | 9,340 | — | — | — | — | — |
| 2019-07-09 | $45.60 | $45.80 | $43.00 | $44.20 | 16,150 | — | — | — | — | — |
| 2019-07-08 | $46.40 | $47.60 | $45.00 | $45.80 | 8,625 | — | — | — | — | — |
| 2019-07-05 | $46.80 | $48.60 | $45.80 | $46.00 | 18,350 | — | — | — | — | — |
| 2019-07-03 | $47.40 | $47.80 | $44.40 | $46.60 | 14,060 | — | — | — | — | — |
| 2019-07-02 | $50.60 | $51.80 | $46.40 | $46.80 | 16,585 | — | — | — | — | — |
| 2019-07-01 | $49.80 | $51.20 | $49.20 | $50.40 | 28,865 | — | — | — | — | — |
| 2019-06-28 | $50.60 | $54.60 | $48.20 | $50.00 | 408,105 | — | — | — | — | — |
| 2019-06-27 | $50.00 | $51.40 | $50.00 | $50.20 | 14,350 | — | — | — | — | — |
| 2019-06-26 | $51.80 | $53.00 | $49.20 | $50.00 | 14,215 | — | — | — | — | — |
| 2019-06-25 | $50.80 | $52.00 | $50.40 | $51.80 | 14,375 | — | — | — | — | — |
| 2019-06-24 | $53.20 | $53.20 | $48.60 | $51.20 | 28,245 | — | — | — | — | — |
| 2019-06-21 | $51.00 | $52.00 | $49.00 | $49.40 | 22,465 | — | — | — | — | — |
| 2019-06-20 | $52.60 | $53.20 | $50.60 | $50.80 | 10,125 | — | — | — | — | — |
| 2019-06-19 | $52.40 | $53.60 | $51.40 | $52.00 | 10,105 | — | — | — | — | — |
| 2019-06-18 | $50.60 | $52.40 | $50.60 | $52.00 | 29,795 | — | — | — | — | — |
| 2019-06-17 | $49.00 | $52.20 | $48.80 | $49.60 | 32,030 | — | — | — | — | — |
| 2019-06-14 | $49.00 | $50.80 | $48.00 | $49.00 | 13,720 | — | — | — | — | — |
| 2019-06-13 | $49.00 | $51.00 | $48.00 | $49.00 | 17,640 | — | — | — | — | — |
| 2019-06-12 | $50.20 | $53.60 | $48.00 | $49.00 | 32,910 | — | — | — | — | — |
| 2019-06-11 | $50.40 | $51.00 | $48.40 | $50.20 | 59,270 | — | — | — | — | — |
| 2019-06-10 | $53.00 | $53.40 | $50.20 | $50.40 | 30,010 | — | — | — | — | — |
| 2019-06-07 | $53.20 | $55.60 | $53.00 | $53.00 | 9,180 | — | — | — | — | — |
| 2019-06-06 | $54.00 | $54.20 | $52.60 | $53.20 | 9,145 | — | — | — | — | — |
| 2019-06-05 | $56.00 | $57.20 | $53.20 | $53.40 | 7,705 | — | — | — | — | — |
| 2019-06-04 | $57.20 | $59.00 | $54.20 | $55.80 | 17,585 | — | — | — | — | — |
| 2019-06-03 | $57.20 | $59.40 | $56.40 | $57.00 | 18,140 | — | — | — | — | — |
| 2019-05-31 | $58.80 | $58.80 | $57.00 | $57.20 | 5,730 | — | — | — | — | — |
| 2019-05-30 | $59.80 | $60.40 | $58.80 | $59.00 | 7,360 | — | — | — | — | — |
| 2019-05-29 | $60.20 | $60.80 | $59.60 | $59.80 | 5,355 | — | — | — | — | — |
| 2019-05-28 | $61.40 | $63.00 | $59.80 | $59.80 | 12,780 | — | — | — | — | — |
| 2019-05-24 | $61.20 | $63.20 | $60.00 | $62.20 | 3,905 | — | — | — | — | — |
| 2019-05-23 | $60.00 | $61.60 | $58.40 | $61.00 | 8,805 | — | — | — | — | — |
| 2019-05-22 | $64.00 | $65.00 | $60.40 | $60.80 | 18,345 | — | — | — | — | — |
| 2019-05-21 | $66.20 | $68.20 | $63.80 | $64.00 | 13,855 | — | — | — | — | — |
| 2019-05-20 | $65.20 | $66.80 | $65.20 | $66.00 | 6,170 | — | — | — | — | — |
| 2019-05-17 | $66.60 | $67.40 | $65.00 | $66.40 | 11,330 | — | — | — | — | — |
| 2019-05-16 | $62.00 | $66.20 | $62.00 | $66.00 | 24,820 | — | — | — | — | — |
| 2019-05-15 | $62.80 | $63.40 | $60.00 | $62.40 | 10,020 | — | — | — | — | — |
| 2019-05-14 | $60.00 | $63.20 | $59.00 | $63.00 | 10,125 | — | — | — | — | — |
| 2019-05-13 | $59.80 | $60.80 | $57.00 | $59.80 | 8,290 | — | — | — | — | — |
| 2019-05-10 | $58.00 | $61.60 | $57.40 | $61.20 | 11,660 | — | — | — | — | — |
| 2019-05-09 | $58.00 | $60.00 | $56.60 | $58.60 | 7,345 | — | — | — | — | — |
| 2019-05-08 | $62.00 | $62.60 | $58.00 | $58.60 | 13,620 | — | — | — | — | — |
| 2019-05-07 | $61.40 | $63.20 | $61.00 | $61.00 | 5,355 | — | — | — | — | — |
| 2019-05-06 | $61.80 | $63.40 | $60.80 | $61.80 | 7,655 | — | — | — | — | — |
| 2019-05-03 | $62.40 | $63.80 | $61.00 | $62.00 | 8,175 | — | — | — | — | — |
| 2019-05-02 | $62.80 | $63.80 | $61.00 | $62.60 | 6,415 | — | — | — | — | — |
| 2019-05-01 | $63.60 | $64.00 | $62.20 | $62.80 | 6,760 | — | — | — | — | — |
| 2019-04-30 | $62.80 | $63.40 | $60.00 | $62.80 | 15,380 | — | — | — | — | — |
| 2019-04-29 | $64.00 | $64.00 | $62.00 | $63.00 | 6,005 | — | — | — | — | — |
| 2019-04-26 | $61.60 | $64.00 | $61.60 | $64.00 | 6,015 | — | — | — | — | — |
| 2019-04-25 | $62.00 | $62.60 | $60.80 | $61.60 | 4,265 | — | — | — | — | — |
| 2019-04-24 | $61.40 | $63.20 | $60.60 | $62.00 | 12,190 | — | — | — | — | — |
| 2019-04-23 | $59.80 | $63.20 | $58.60 | $61.40 | 10,140 | — | — | — | — | — |
| 2019-04-22 | $57.80 | $61.60 | $57.80 | $60.00 | 4,865 | — | — | — | — | — |
| 2019-04-18 | $58.60 | $59.80 | $57.40 | $58.40 | 7,435 | — | — | — | — | — |
| 2019-04-17 | $60.80 | $61.20 | $56.80 | $59.40 | 8,695 | — | — | — | — | — |
| 2019-04-16 | $61.20 | $62.40 | $60.60 | $61.00 | 6,185 | — | — | — | — | — |
| 2019-04-15 | $64.00 | $64.20 | $61.00 | $62.60 | 6,970 | — | — | — | — | — |
| 2019-04-12 | $64.00 | $64.20 | $62.40 | $63.60 | 4,850 | — | — | — | — | — |
| 2019-04-11 | $63.60 | $64.60 | $63.00 | $63.60 | 4,275 | — | — | — | — | — |
| 2019-04-10 | $64.80 | $65.80 | $63.60 | $64.20 | 5,085 | — | — | — | — | — |
| 2019-04-09 | $66.00 | $67.00 | $64.60 | $65.40 | 5,820 | — | — | — | — | — |
| 2019-04-08 | $62.60 | $66.80 | $62.60 | $66.00 | 11,775 | — | — | — | — | — |
| 2019-04-05 | $63.20 | $65.00 | $63.20 | $63.60 | 6,575 | — | — | — | — | — |
| 2019-04-04 | $62.80 | $66.20 | $62.40 | $64.00 | 13,665 | — | — | — | — | — |
| 2019-04-03 | $62.00 | $64.00 | $61.40 | $62.80 | 7,750 | — | — | — | — | — |
| 2019-04-02 | $61.00 | $62.40 | $60.20 | $62.00 | 6,955 | — | — | — | — | — |
| 2019-04-01 | $61.80 | $63.00 | $61.20 | $62.20 | 3,195 | — | — | — | — | — |
| 2019-03-29 | $61.40 | $62.40 | $60.40 | $61.40 | 7,285 | — | — | — | — | — |
| 2019-03-28 | $60.60 | $61.40 | $59.80 | $61.40 | 2,670 | — | — | — | — | — |
| 2019-03-27 | $60.40 | $61.00 | $59.00 | $60.60 | 3,095 | — | — | — | — | — |
| 2019-03-26 | $59.40 | $61.40 | $58.00 | $60.60 | 5,790 | — | — | — | — | — |
| 2019-03-25 | $60.40 | $60.80 | $58.80 | $59.60 | 3,665 | — | — | — | — | — |
| 2019-03-22 | $61.20 | $62.80 | $60.40 | $61.00 | 5,275 | — | — | — | — | — |
| 2019-03-21 | $62.00 | $63.00 | $61.60 | $61.80 | 3,165 | — | — | — | — | — |
| 2019-03-20 | $61.60 | $63.20 | $60.80 | $62.20 | 7,250 | — | — | — | — | — |
| 2019-03-19 | $60.20 | $62.00 | $60.00 | $61.40 | 3,065 | — | — | — | — | — |
| 2019-03-18 | $60.80 | $64.00 | $59.60 | $60.20 | 9,575 | — | — | — | — | — |
| 2019-03-15 | $61.40 | $62.80 | $59.20 | $61.00 | 10,365 | — | — | — | — | — |
| 2019-03-14 | $61.80 | $63.60 | $60.20 | $61.60 | 7,655 | — | — | — | — | — |
| 2019-03-13 | $60.40 | $62.00 | $59.20 | $61.80 | 7,000 | — | — | — | — | — |
| 2019-03-12 | $59.00 | $61.00 | $58.40 | $60.00 | 5,610 | — | — | — | — | — |
| 2019-03-11 | $59.40 | $61.20 | $58.20 | $59.20 | 6,080 | — | — | — | — | — |
| 2019-03-08 | $61.00 | $61.00 | $58.40 | $59.00 | 5,400 | — | — | — | — | — |
| 2019-03-07 | $60.40 | $61.20 | $58.20 | $61.00 | 7,930 | — | — | — | — | — |
| 2019-03-06 | $64.80 | $65.40 | $57.80 | $59.40 | 19,025 | — | — | — | — | — |
| 2019-03-05 | $62.80 | $65.00 | $61.60 | $64.80 | 13,060 | — | — | — | — | — |
| 2019-03-04 | $61.40 | $64.80 | $60.60 | $62.80 | 29,920 | — | — | — | — | — |
| 2019-03-01 | $57.20 | $60.60 | $57.20 | $60.20 | 15,940 | — | — | — | — | — |
| 2019-02-28 | $56.20 | $59.00 | $56.00 | $57.60 | 21,695 | — | — | — | — | — |
| 2019-02-27 | $55.40 | $56.80 | $54.80 | $56.20 | 7,335 | — | — | — | — | — |
| 2019-02-26 | $55.60 | $57.80 | $55.60 | $55.60 | 5,125 | — | — | — | — | — |
| 2019-02-25 | $56.80 | $58.00 | $55.60 | $56.00 | 7,500 | — | — | — | — | — |
| 2019-02-22 | $58.00 | $58.60 | $56.00 | $56.20 | 6,055 | — | — | — | — | — |
| 2019-02-21 | $55.60 | $58.80 | $54.40 | $57.40 | 8,940 | — | — | — | — | — |
| 2019-02-20 | $57.80 | $58.60 | $54.20 | $55.60 | 13,075 | — | — | — | — | — |
| 2019-02-19 | $61.40 | $61.80 | $57.40 | $58.00 | 7,835 | — | — | — | — | — |
| 2019-02-15 | $59.20 | $62.80 | $59.20 | $60.80 | 12,015 | — | — | — | — | — |
| 2019-02-14 | $58.00 | $60.40 | $57.80 | $59.00 | 9,425 | — | — | — | — | — |
| 2019-02-13 | $59.20 | $63.40 | $56.80 | $58.00 | 21,140 | — | — | — | — | — |
| 2019-02-12 | $57.20 | $59.40 | $56.40 | $59.20 | 11,510 | — | — | — | — | — |
| 2019-02-11 | $54.00 | $58.00 | $53.80 | $57.40 | 10,905 | — | — | — | — | — |
| 2019-02-08 | $54.20 | $56.40 | $53.00 | $54.20 | 14,240 | — | — | — | — | — |
| 2019-02-07 | $51.60 | $54.60 | $51.20 | $53.80 | 4,540 | — | — | — | — | — |
| 2019-02-06 | $51.60 | $53.60 | $50.20 | $52.60 | 5,445 | — | — | — | — | — |
| 2019-02-05 | $53.80 | $55.40 | $51.20 | $52.00 | 6,375 | — | — | — | — | — |
| 2019-02-04 | $54.60 | $56.00 | $52.40 | $53.60 | 9,595 | — | — | — | — | — |
| 2019-02-01 | $53.80 | $56.00 | $53.80 | $54.80 | 9,895 | — | — | — | — | — |
| 2019-01-31 | $53.00 | $55.00 | $51.80 | $54.00 | 9,535 | — | — | — | — | — |
| 2019-01-30 | $54.00 | $55.00 | $52.60 | $53.00 | 5,715 | — | — | — | — | — |
| 2019-01-29 | $54.00 | $56.00 | $53.00 | $53.60 | 9,260 | — | — | — | — | — |
| 2019-01-28 | $53.80 | $55.80 | $53.00 | $54.40 | 8,870 | — | — | — | — | — |
| 2019-01-25 | $54.20 | $55.80 | $53.00 | $53.40 | 9,455 | — | — | — | — | — |
| 2019-01-24 | $51.60 | $55.00 | $51.00 | $54.00 | 10,155 | — | — | — | — | — |
| 2019-01-23 | $53.80 | $57.40 | $51.00 | $51.40 | 12,110 | — | — | — | — | — |
| 2019-01-22 | $54.40 | $54.40 | $51.20 | $53.60 | 8,125 | — | — | — | — | — |
| 2019-01-18 | $56.00 | $57.80 | $53.60 | $54.60 | 7,975 | — | — | — | — | — |
| 2019-01-17 | $56.60 | $58.40 | $55.20 | $55.60 | 8,265 | — | — | — | — | — |
| 2019-01-16 | $57.60 | $58.60 | $56.00 | $56.60 | 4,070 | — | — | — | — | — |
| 2019-01-15 | $58.20 | $59.00 | $55.20 | $57.00 | 16,365 | — | — | — | — | — |
| 2019-01-14 | $56.80 | $59.60 | $56.60 | $58.00 | 4,675 | — | — | — | — | — |
| 2019-01-11 | $58.00 | $59.00 | $56.20 | $57.80 | 6,450 | — | — | — | — | — |
| 2019-01-10 | $55.80 | $58.80 | $54.00 | $58.00 | 7,715 | — | — | — | — | — |
| 2019-01-09 | $55.20 | $57.00 | $54.20 | $56.00 | 5,750 | — | — | — | — | — |
| 2019-01-08 | $56.80 | $57.80 | $54.80 | $55.20 | 9,725 | — | — | — | — | — |
| 2019-01-07 | $51.60 | $55.80 | $50.80 | $55.20 | 10,840 | — | — | — | — | — |
| 2019-01-04 | $51.60 | $52.80 | $49.80 | $50.40 | 8,420 | — | — | — | — | — |
| 2019-01-03 | $52.20 | $52.80 | $50.00 | $51.40 | 8,190 | — | — | — | — | — |
| 2019-01-02 | $51.40 | $53.00 | $48.00 | $52.60 | 12,725 | — | — | — | — | — |
| 2018-12-31 | $48.80 | $53.00 | $45.60 | $52.80 | 22,060 | — | — | — | — | — |
| 2018-12-28 | $41.00 | $53.00 | $41.00 | $49.00 | 28,905 | — | — | — | — | — |
| 2018-12-27 | $39.80 | $41.40 | $36.40 | $40.40 | 39,750 | — | — | — | — | — |
| 2018-12-26 | $39.20 | $42.00 | $39.20 | $39.80 | 16,650 | — | — | — | — | — |
| 2018-12-24 | $40.40 | $41.80 | $38.40 | $38.40 | 8,560 | — | — | — | — | — |
| 2018-12-21 | $42.00 | $42.40 | $39.60 | $41.00 | 30,395 | — | — | — | — | — |
| 2018-12-20 | $43.80 | $45.00 | $39.80 | $41.20 | 16,710 | — | — | — | — | — |
| 2018-12-19 | $43.40 | $45.60 | $41.60 | $42.20 | 12,580 | — | — | — | — | — |
| 2018-12-18 | $46.80 | $47.60 | $43.00 | $43.20 | 21,305 | — | — | — | — | — |
| 2018-12-17 | $51.00 | $51.40 | $46.00 | $46.80 | 11,520 | — | — | — | — | — |
| 2018-12-14 | $48.80 | $51.00 | $48.00 | $50.60 | 7,935 | — | — | — | — | — |
| 2018-12-13 | $52.00 | $52.60 | $47.80 | $49.00 | 5,895 | — | — | — | — | — |
| 2018-12-12 | $49.00 | $53.00 | $48.80 | $51.40 | 10,080 | — | — | — | — | — |
| 2018-12-11 | $51.00 | $51.40 | $48.20 | $49.20 | 13,610 | — | — | — | — | — |
| 2018-12-10 | $51.80 | $52.20 | $50.00 | $50.40 | 9,550 | — | — | — | — | — |
| 2018-12-07 | $52.00 | $54.20 | $51.60 | $51.80 | 12,065 | — | — | — | — | — |
| 2018-12-06 | $54.20 | $56.40 | $51.20 | $51.60 | 20,740 | — | — | — | — | — |
| 2018-12-04 | $56.00 | $59.60 | $53.80 | $56.00 | 29,995 | — | — | — | — | — |
| 2018-12-03 | $62.60 | $64.20 | $53.40 | $54.20 | 39,160 | — | — | — | — | — |
| 2018-11-30 | $57.20 | $58.60 | $55.40 | $57.60 | 32,150 | — | — | — | — | — |
| 2018-11-29 | $56.80 | $59.00 | $54.80 | $57.40 | 8,630 | — | — | — | — | — |
| 2018-11-28 | $55.60 | $58.00 | $53.00 | $56.20 | 15,560 | — | — | — | — | — |
| 2018-11-27 | $56.20 | $56.80 | $54.40 | $55.60 | 7,925 | — | — | — | — | — |
| 2018-11-26 | $55.60 | $59.20 | $55.20 | $56.60 | 7,615 | — | — | — | — | — |
| 2018-11-23 | $55.80 | $57.00 | $54.60 | $55.20 | 4,985 | — | — | — | — | — |
| 2018-11-21 | $53.80 | $56.20 | $53.80 | $55.60 | 8,650 | — | — | — | — | — |
| 2018-11-20 | $54.00 | $56.40 | $53.60 | $53.80 | 13,875 | — | — | — | — | — |
| 2018-11-19 | $60.40 | $62.20 | $54.60 | $54.60 | 23,400 | — | — | — | — | — |
| 2018-11-16 | $60.00 | $61.20 | $57.60 | $60.60 | 6,615 | — | — | — | — | — |
| 2018-11-15 | $56.60 | $61.60 | $56.00 | $61.40 | 9,640 | — | — | — | — | — |
| 2018-11-14 | $59.80 | $60.60 | $56.20 | $56.20 | 9,425 | — | — | — | — | — |
| 2018-11-13 | $62.20 | $63.00 | $59.20 | $59.80 | 6,000 | — | — | — | — | — |
| 2018-11-12 | $65.60 | $65.60 | $60.20 | $61.60 | 11,520 | — | — | — | — | — |
| 2018-11-09 | $67.20 | $67.20 | $62.20 | $65.60 | 11,080 | — | — | — | — | — |
| 2018-11-08 | $69.00 | $70.60 | $67.60 | $68.40 | 3,800 | — | — | — | — | — |
| 2018-11-07 | $68.60 | $71.60 | $67.40 | $69.20 | 8,455 | — | — | — | — | — |
| 2018-11-06 | $67.00 | $68.00 | $66.20 | $66.60 | 33,830 | — | — | — | — | — |
| 2018-11-05 | $67.00 | $69.40 | $64.20 | $67.00 | 13,990 | — | — | — | — | — |
| 2018-11-02 | $65.80 | $66.40 | $61.00 | $64.20 | 19,680 | — | — | — | — | — |
| 2018-11-01 | $66.80 | $69.60 | $65.60 | $66.40 | 18,935 | — | — | — | — | — |
| 2018-10-31 | $64.60 | $67.60 | $64.60 | $66.80 | 7,545 | — | — | — | — | — |
| 2018-10-30 | $66.40 | $67.80 | $63.80 | $64.00 | 7,955 | — | — | — | — | — |
| 2018-10-29 | $66.00 | $69.00 | $65.00 | $66.80 | 14,875 | — | — | — | — | — |
| 2018-10-26 | $70.00 | $72.60 | $65.00 | $66.00 | 16,425 | — | — | — | — | — |
| 2018-10-25 | $68.00 | $69.20 | $64.40 | $67.00 | 24,435 | — | — | — | — | — |
| 2018-10-24 | $72.60 | $73.00 | $67.60 | $67.60 | 8,210 | — | — | — | — | — |
| 2018-10-23 | $70.00 | $74.80 | $67.00 | $72.80 | 14,345 | — | — | — | — | — |
| 2018-10-22 | $75.40 | $75.40 | $71.20 | $71.80 | 7,250 | — | — | — | — | — |
| 2018-10-19 | $80.40 | $81.00 | $74.20 | $75.00 | 6,835 | — | — | — | — | — |
| 2018-10-18 | $80.60 | $81.20 | $78.40 | $80.40 | 8,795 | — | — | — | — | — |
| 2018-10-17 | $80.00 | $81.40 | $76.60 | $81.00 | 7,520 | — | — | — | — | — |
| 2018-10-16 | $82.00 | $82.60 | $78.80 | $80.20 | 6,230 | — | — | — | — | — |
| 2018-10-15 | $80.60 | $82.00 | $79.00 | $81.60 | 11,775 | — | — | — | — | — |
| 2018-10-12 | $77.00 | $81.40 | $77.00 | $80.40 | 21,765 | — | — | — | — | — |
| 2018-10-11 | $71.20 | $77.60 | $70.80 | $77.40 | 17,065 | — | — | — | — | — |
| 2018-10-10 | $77.00 | $77.00 | $70.60 | $71.20 | 19,390 | — | — | — | — | — |
| 2018-10-09 | $75.00 | $78.20 | $73.60 | $77.00 | 10,280 | — | — | — | — | — |
| 2018-10-08 | $75.80 | $76.40 | $73.20 | $75.00 | 8,135 | — | — | — | — | — |
| 2018-10-05 | $77.20 | $79.00 | $75.00 | $76.20 | 6,100 | — | — | — | — | — |
| 2018-10-04 | $79.00 | $80.00 | $76.00 | $77.40 | 9,685 | — | — | — | — | — |
| 2018-10-03 | $79.00 | $81.20 | $78.00 | $79.00 | 10,990 | — | — | — | — | — |
| 2018-10-02 | $82.40 | $82.40 | $78.40 | $79.00 | 15,750 | — | — | — | — | — |
| 2018-10-01 | $86.80 | $87.00 | $80.20 | $82.00 | 46,595 | — | — | — | — | — |
| 2018-09-28 | $87.60 | $88.00 | $85.60 | $86.20 | 13,410 | — | — | — | — | — |
| 2018-09-27 | $88.00 | $89.00 | $86.80 | $88.00 | 13,440 | — | — | — | — | — |
| 2018-09-26 | $89.40 | $90.40 | $87.20 | $87.60 | 8,860 | — | — | — | — | — |
| 2018-09-25 | $88.00 | $89.60 | $85.60 | $89.40 | 25,430 | — | — | — | — | — |
| 2018-09-24 | $88.00 | $88.00 | $85.00 | $87.80 | 19,785 | — | — | — | — | — |
| 2018-09-21 | $90.40 | $90.40 | $87.00 | $88.20 | 20,750 | — | — | — | — | — |
| 2018-09-20 | $90.80 | $92.20 | $88.60 | $90.20 | 33,325 | — | — | — | — | — |
| 2018-09-19 | $90.00 | $92.40 | $87.40 | $91.00 | 35,235 | — | — | — | — | — |
| 2018-09-18 | $93.20 | $93.40 | $89.20 | $91.00 | 19,260 | — | — | — | — | — |
| 2018-09-17 | $92.60 | $96.00 | $90.60 | $92.20 | 37,965 | — | — | — | — | — |
| 2018-09-14 | $87.80 | $93.00 | $87.80 | $91.40 | 34,810 | — | — | — | — | — |
| 2018-09-13 | $87.40 | $89.20 | $86.60 | $87.20 | 9,070 | — | — | — | — | — |
| 2018-09-12 | $85.60 | $88.20 | $85.40 | $87.40 | 12,035 | — | — | — | — | — |
| 2018-09-11 | $89.00 | $89.40 | $85.80 | $86.00 | 20,920 | — | — | — | — | — |
| 2018-09-10 | $86.80 | $90.20 | $85.60 | $87.60 | 25,915 | — | — | — | — | — |
| 2018-09-07 | $85.80 | $87.00 | $82.20 | $86.00 | 15,830 | — | — | — | — | — |
| 2018-09-06 | $89.00 | $91.40 | $83.20 | $86.40 | 24,515 | — | — | — | — | — |
| 2018-09-05 | $90.20 | $91.60 | $86.20 | $87.20 | 16,685 | — | — | — | — | — |
| 2018-09-04 | $84.00 | $90.20 | $84.00 | $89.80 | 23,995 | — | — | — | — | — |
| 2018-08-31 | $83.00 | $95.00 | $82.60 | $83.60 | 37,445 | — | — | — | — | — |
| 2018-08-30 | $85.40 | $92.00 | $84.80 | $89.80 | 25,515 | — | — | — | — | — |
| 2018-08-29 | $84.00 | $85.40 | $81.20 | $85.00 | 12,505 | — | — | — | — | — |
| 2018-08-28 | $87.80 | $88.00 | $80.80 | $83.20 | 12,840 | — | — | — | — | — |
| 2018-08-27 | $88.00 | $89.40 | $85.00 | $87.00 | 10,405 | — | — | — | — | — |
| 2018-08-24 | $85.40 | $87.80 | $84.80 | $87.00 | 11,785 | — | — | — | — | — |
| 2018-08-23 | $87.60 | $88.00 | $79.80 | $84.80 | 26,570 | — | — | — | — | — |
| 2018-08-22 | $76.40 | $86.00 | $76.40 | $86.00 | 32,620 | — | — | — | — | — |
| 2018-08-21 | $73.20 | $76.80 | $72.00 | $76.00 | 12,275 | — | — | — | — | — |
| 2018-08-20 | $73.60 | $77.00 | $73.60 | $75.80 | 6,810 | — | — | — | — | — |
| 2018-08-17 | $73.00 | $75.00 | $72.60 | $73.40 | 5,480 | — | — | — | — | — |
| 2018-08-16 | $74.40 | $75.00 | $72.00 | $73.40 | 4,430 | — | — | — | — | — |
| 2018-08-15 | $72.80 | $75.20 | $71.80 | $73.40 | 7,835 | — | — | — | — | — |
| 2018-08-14 | $71.80 | $73.80 | $71.80 | $72.60 | 4,025 | — | — | — | — | — |
| 2018-08-13 | $73.20 | $73.20 | $70.40 | $71.20 | 3,770 | — | — | — | — | — |
| 2018-08-10 | $72.80 | $73.00 | $70.60 | $72.80 | 7,420 | — | — | — | — | — |
| 2018-08-09 | $72.60 | $75.00 | $71.00 | $72.80 | 7,535 | — | — | — | — | — |
| 2018-08-08 | $73.20 | $74.00 | $72.40 | $72.80 | 5,910 | — | — | — | — | — |
| 2018-08-07 | $70.80 | $74.20 | $70.20 | $72.80 | 9,100 | — | — | — | — | — |
| 2018-08-06 | $75.20 | $75.20 | $70.00 | $71.20 | 14,255 | — | — | — | — | — |
| 2018-08-03 | $76.60 | $77.60 | $74.00 | $75.00 | 9,185 | — | — | — | — | — |
| 2018-08-02 | $76.20 | $77.60 | $76.00 | $76.60 | 11,035 | — | — | — | — | — |
| 2018-08-01 | $76.20 | $78.40 | $74.80 | $76.00 | 10,700 | — | — | — | — | — |
| 2018-07-31 | $72.60 | $77.20 | $72.20 | $75.80 | 19,000 | — | — | — | — | — |
| 2018-07-30 | $75.00 | $77.20 | $72.20 | $73.40 | 12,545 | — | — | — | — | — |
| 2018-07-27 | $77.60 | $80.80 | $71.00 | $74.80 | 51,755 | — | — | — | — | — |
| 2018-07-26 | $69.80 | $74.40 | $68.00 | $70.20 | 16,235 | — | — | — | — | — |
| 2018-07-25 | $68.80 | $69.20 | $64.00 | $67.80 | 26,350 | — | — | — | — | — |
| 2018-07-24 | $76.00 | $77.20 | $68.00 | $69.20 | 30,800 | — | — | — | — | — |
| 2018-07-23 | $80.00 | $81.00 | $72.80 | $75.00 | 29,750 | — | — | — | — | — |
| 2018-07-20 | $77.60 | $84.00 | $77.40 | $80.00 | 22,465 | — | — | — | — | — |
| 2018-07-19 | $80.40 | $81.80 | $77.80 | $80.80 | 10,700 | — | — | — | — | — |
| 2018-07-18 | $84.80 | $84.80 | $78.20 | $80.00 | 17,755 | — | — | — | — | — |
| 2018-07-17 | $83.00 | $86.00 | $82.40 | $84.60 | 14,200 | — | — | — | — | — |
| 2018-07-16 | $83.80 | $87.00 | $81.40 | $83.40 | 15,450 | — | — | — | — | — |
| 2018-07-13 | $93.80 | $94.40 | $83.40 | $85.20 | 24,905 | — | — | — | — | — |
| 2018-07-12 | $85.80 | $92.40 | $84.60 | $85.60 | 18,005 | — | — | — | — | — |
| 2018-07-11 | $82.60 | $87.00 | $82.60 | $85.40 | 8,630 | — | — | — | — | — |
| 2018-07-10 | $87.80 | $88.80 | $81.20 | $82.60 | 11,045 | — | — | — | — | — |
| 2018-07-09 | $89.20 | $90.00 | $87.20 | $88.00 | 7,650 | — | — | — | — | — |
| 2018-07-06 | $87.80 | $90.20 | $87.00 | $88.20 | 8,700 | — | — | — | — | — |
| 2018-07-05 | $84.20 | $93.40 | $84.20 | $88.40 | 26,395 | — | — | — | — | — |
| 2018-07-03 | $81.60 | $83.80 | $80.40 | $83.80 | 5,560 | — | — | — | — | — |
| 2018-07-02 | $80.60 | $82.00 | $79.40 | $80.20 | 10,840 | — | — | — | — | — |
| 2018-06-29 | $77.60 | $80.20 | $77.60 | $78.80 | 23,120 | — | — | — | — | — |
| 2018-06-28 | $80.80 | $81.00 | $75.00 | $77.60 | 19,635 | — | — | — | — | — |
| 2018-06-27 | $85.40 | $87.80 | $81.00 | $81.00 | 11,520 | — | — | — | — | — |
| 2018-06-26 | $83.60 | $85.60 | $82.20 | $85.20 | 9,215 | — | — | — | — | — |
| 2018-06-25 | $86.80 | $86.80 | $82.40 | $83.20 | 14,840 | — | — | — | — | — |
| 2018-06-22 | $86.40 | $87.60 | $84.40 | $86.60 | 10,545 | — | — | — | — | — |
| 2018-06-21 | $92.00 | $93.00 | $84.80 | $85.00 | 21,670 | — | — | — | — | — |
| 2018-06-20 | $90.60 | $95.80 | $89.60 | $92.40 | 21,625 | — | — | — | — | — |
| 2018-06-19 | $89.20 | $92.80 | $88.60 | $89.60 | 17,940 | — | — | — | — | — |
| 2018-06-18 | $84.40 | $90.00 | $83.40 | $89.80 | 17,275 | — | — | — | — | — |
| 2018-06-15 | $86.80 | $87.40 | $80.60 | $84.80 | 27,990 | — | — | — | — | — |
| 2018-06-14 | $89.40 | $91.20 | $86.00 | $87.00 | 16,320 | — | — | — | — | — |
| 2018-06-13 | $85.40 | $90.40 | $85.00 | $88.60 | 23,795 | — | — | — | — | — |
| 2018-06-12 | $94.00 | $94.80 | $86.00 | $89.00 | 41,025 | — | — | — | — | — |
| 2018-06-11 | $98.60 | $99.20 | $94.00 | $94.60 | 21,650 | — | — | — | — | — |
| 2018-06-08 | $93.60 | $100.00 | $93.00 | $99.00 | 35,100 | — | — | — | — | — |
| 2018-06-07 | $91.00 | $95.00 | $87.20 | $95.00 | 67,400 | — | — | — | — | — |
| 2018-06-06 | $94.00 | $102.80 | $90.00 | $96.00 | 245,105 | — | — | — | — | — |
| 2018-06-05 | $73.20 | $85.00 | $71.40 | $83.00 | 86,515 | — | — | — | — | — |
| 2018-06-04 | $71.40 | $75.00 | $70.80 | $71.40 | 58,240 | — | — | — | — | — |
| 2018-06-01 | $66.60 | $72.00 | $66.60 | $68.60 | 35,590 | — | — | — | — | — |
| 2018-05-31 | $66.00 | $70.80 | $65.40 | $66.40 | 33,390 | — | — | — | — | — |
| 2018-05-30 | $63.00 | $69.60 | $62.80 | $66.00 | 28,575 | — | — | — | — | — |
| 2018-05-29 | $63.20 | $64.20 | $61.20 | $63.00 | 12,835 | — | — | — | — | — |
| 2018-05-25 | $63.60 | $67.20 | $61.60 | $62.60 | 23,930 | — | — | — | — | — |
| 2018-05-24 | $61.60 | $66.00 | $60.40 | $63.20 | 19,110 | — | — | — | — | — |
| 2018-05-23 | $65.00 | $65.80 | $57.80 | $62.00 | 24,940 | — | — | — | — | — |
| 2018-05-22 | $67.60 | $67.60 | $63.40 | $65.00 | 22,515 | — | — | — | — | — |
| 2018-05-21 | $70.00 | $71.00 | $65.80 | $67.00 | 22,325 | — | — | — | — | — |
| 2018-05-18 | $65.20 | $71.00 | $63.00 | $69.20 | 52,060 | — | — | — | — | — |
| 2018-05-17 | $63.00 | $68.20 | $58.20 | $65.00 | 64,660 | — | — | — | — | — |
| 2018-05-16 | $60.20 | $67.00 | $60.00 | $65.40 | 68,860 | — | — | — | — | — |
| 2018-05-15 | $50.80 | $69.40 | $50.60 | $68.00 | 189,335 | — | — | — | — | — |
| 2018-05-14 | $44.80 | $52.80 | $44.80 | $50.60 | 49,715 | — | — | — | — | — |
| 2018-05-11 | $49.00 | $49.40 | $43.00 | $44.60 | 24,785 | — | — | — | — | — |
| 2018-05-10 | $50.00 | $50.00 | $48.60 | $49.20 | 5,355 | — | — | — | — | — |
| 2018-05-09 | $47.00 | $51.00 | $46.20 | $48.80 | 29,925 | — | — | — | — | — |
| 2018-05-08 | $50.00 | $50.00 | $46.40 | $46.60 | 9,810 | — | — | — | — | — |
| 2018-05-07 | $46.20 | $50.40 | $46.20 | $49.60 | 35,015 | — | — | — | — | — |
| 2018-05-04 | $44.00 | $46.40 | $44.00 | $46.20 | 4,345 | — | — | — | — | — |
| 2018-05-03 | $45.80 | $45.80 | $43.20 | $43.60 | 5,000 | — | — | — | — | — |
| 2018-05-02 | $44.80 | $46.60 | $44.80 | $45.60 | 5,800 | — | — | — | — | — |
| 2018-05-01 | $44.80 | $46.00 | $44.60 | $45.00 | 3,140 | — | — | — | — | — |
| 2018-04-30 | $41.60 | $46.60 | $41.60 | $44.80 | 35,725 | — | — | — | — | — |
| 2018-04-27 | $41.00 | $43.20 | $40.40 | $43.20 | 6,150 | — | — | — | — | — |
| 2018-04-26 | $40.40 | $42.00 | $40.20 | $40.40 | 7,415 | — | — | — | — | — |
| 2018-04-25 | $41.00 | $41.80 | $40.20 | $40.40 | 2,880 | — | — | — | — | — |
| 2018-04-24 | $43.00 | $43.20 | $41.00 | $41.20 | 2,890 | — | — | — | — | — |
| 2018-04-23 | $43.40 | $43.80 | $43.00 | $43.60 | 2,620 | — | — | — | — | — |
| 2018-04-20 | $43.60 | $43.80 | $42.60 | $43.00 | 3,830 | — | — | — | — | — |
| 2018-04-19 | $42.80 | $43.60 | $42.20 | $43.40 | 2,765 | — | — | — | — | — |
| 2018-04-18 | $42.20 | $43.20 | $42.20 | $42.60 | 3,410 | — | — | — | — | — |
| 2018-04-17 | $42.60 | $43.20 | $41.60 | $42.20 | 5,190 | — | — | — | — | — |
| 2018-04-16 | $41.00 | $43.00 | $41.00 | $42.20 | 4,220 | — | — | — | — | — |
| 2018-04-13 | $41.60 | $43.40 | $40.60 | $40.80 | 2,690 | — | — | — | — | — |
| 2018-04-12 | $43.40 | $45.60 | $41.00 | $41.00 | 9,430 | — | — | — | — | — |
| 2018-04-11 | $38.20 | $41.00 | $38.20 | $39.00 | 2,930 | — | — | — | — | — |
| 2018-04-10 | $38.00 | $39.80 | $38.00 | $38.60 | 2,410 | — | — | — | — | — |
| 2018-04-09 | $39.40 | $40.80 | $37.80 | $37.80 | 6,285 | — | — | — | — | — |
| 2018-04-06 | $39.60 | $40.60 | $38.40 | $39.20 | 4,190 | — | — | — | — | — |
| 2018-04-05 | $41.40 | $41.40 | $39.60 | $39.60 | 4,760 | — | — | — | — | — |
| 2018-04-04 | $40.20 | $42.60 | $40.20 | $41.40 | 2,060 | — | — | — | — | — |
| 2018-04-03 | $40.80 | $40.80 | $40.00 | $40.20 | 2,870 | — | — | — | — | — |
| 2018-04-02 | $41.40 | $42.20 | $40.40 | $40.40 | 3,420 | — | — | — | — | — |
| 2018-03-29 | $41.60 | $41.80 | $41.00 | $41.40 | 2,320 | — | — | — | — | — |
| 2018-03-28 | $41.80 | $42.20 | $40.40 | $41.20 | 5,205 | — | — | — | — | — |
| 2018-03-27 | $41.60 | $42.20 | $41.00 | $42.00 | 3,700 | — | — | — | — | — |
| 2018-03-26 | $43.00 | $43.20 | $41.60 | $41.80 | 4,790 | — | — | — | — | — |
| 2018-03-23 | $43.60 | $43.60 | $42.20 | $43.00 | 1,850 | — | — | — | — | — |
| 2018-03-22 | $44.00 | $44.40 | $42.60 | $43.00 | 4,375 | — | — | — | — | — |
| 2018-03-21 | $42.00 | $44.60 | $42.00 | $43.80 | 5,290 | — | — | — | — | — |
| 2018-03-20 | $41.40 | $42.40 | $41.40 | $42.20 | 3,955 | — | — | — | — | — |
| 2018-03-19 | $41.20 | $42.60 | $41.20 | $41.60 | 2,655 | — | — | — | — | — |
| 2018-03-16 | $41.60 | $42.60 | $41.20 | $41.80 | 4,930 | — | — | — | — | — |
| 2018-03-15 | $43.40 | $44.80 | $42.60 | $43.20 | 1,775 | — | — | — | — | — |
| 2018-03-14 | $43.20 | $45.60 | $42.60 | $43.60 | 5,435 | — | — | — | — | — |
| 2018-03-13 | $42.80 | $44.20 | $42.40 | $42.60 | 4,015 | — | — | — | — | — |
| 2018-03-12 | $43.60 | $44.00 | $42.20 | $42.40 | 2,715 | — | — | — | — | — |
| 2018-03-09 | $43.60 | $43.80 | $43.00 | $43.20 | 1,725 | — | — | — | — | — |
| 2018-03-08 | $43.20 | $44.60 | $43.20 | $43.20 | 1,640 | — | — | — | — | — |
| 2018-03-07 | $43.40 | $45.00 | $43.00 | $43.20 | 2,590 | — | — | — | — | — |
| 2018-03-06 | $43.60 | $44.20 | $43.40 | $43.60 | 2,510 | — | — | — | — | — |
| 2018-03-05 | $45.00 | $45.00 | $43.40 | $44.00 | 4,165 | — | — | — | — | — |
| 2018-03-02 | $44.80 | $45.40 | $44.20 | $45.00 | 2,900 | — | — | — | — | — |
| 2018-03-01 | $43.20 | $45.80 | $43.20 | $44.00 | 2,260 | — | — | — | — | — |
| 2018-02-28 | $44.40 | $45.60 | $44.20 | $44.40 | 1,800 | — | — | — | — | — |
| 2018-02-27 | $45.20 | $47.00 | $43.80 | $45.00 | 9,710 | — | — | — | — | — |
| 2018-02-26 | $44.00 | $45.20 | $43.80 | $44.60 | 2,410 | — | — | — | — | — |
| 2018-02-23 | $45.00 | $45.00 | $43.00 | $43.60 | 5,285 | — | — | — | — | — |
| 2018-02-22 | $43.60 | $44.20 | $42.60 | $43.80 | 2,310 | — | — | — | — | — |
| 2018-02-21 | $44.20 | $45.40 | $42.00 | $42.00 | 3,145 | — | — | — | — | — |
| 2018-02-20 | $43.40 | $45.60 | $43.20 | $43.80 | 6,050 | — | — | — | — | — |
| 2018-02-16 | $43.60 | $44.40 | $43.40 | $43.80 | 2,600 | — | — | — | — | — |
| 2018-02-15 | $43.20 | $43.60 | $43.00 | $43.00 | 1,640 | — | — | — | — | — |
| 2018-02-14 | $42.00 | $44.00 | $42.00 | $43.40 | 2,885 | — | — | — | — | — |
| 2018-02-13 | $42.40 | $43.80 | $41.80 | $42.60 | 4,105 | — | — | — | — | — |
| 2018-02-12 | $42.80 | $43.60 | $41.60 | $42.20 | 2,310 | — | — | — | — | — |
| 2018-02-09 | $43.80 | $44.60 | $41.00 | $42.80 | 9,040 | — | — | — | — | — |
| 2018-02-08 | $46.60 | $47.20 | $43.00 | $43.60 | 6,420 | — | — | — | — | — |
| 2018-02-07 | $43.20 | $47.80 | $43.20 | $46.60 | 12,165 | — | — | — | — | — |
| 2018-02-06 | $43.00 | $43.40 | $42.00 | $43.00 | 8,140 | — | — | — | — | — |
| 2018-02-05 | $42.80 | $43.20 | $41.80 | $42.60 | 8,430 | — | — | — | — | — |
| 2018-02-02 | $44.00 | $44.00 | $42.80 | $43.40 | 4,525 | — | — | — | — | — |
| 2018-02-01 | $43.80 | $44.60 | $42.60 | $44.20 | 9,630 | — | — | — | — | — |
| 2018-01-31 | $43.00 | $44.60 | $43.00 | $43.60 | 5,145 | — | — | — | — | — |
| 2018-01-30 | $43.00 | $43.80 | $42.40 | $43.20 | 3,820 | — | — | — | — | — |
| 2018-01-29 | $44.20 | $45.80 | $42.80 | $43.20 | 3,795 | — | — | — | — | — |
| 2018-01-26 | $44.80 | $45.40 | $43.80 | $44.20 | 5,520 | — | — | — | — | — |
| 2018-01-25 | $43.60 | $45.00 | $43.40 | $45.00 | 4,275 | — | — | — | — | — |
| 2018-01-24 | $44.80 | $45.60 | $43.00 | $43.80 | 4,540 | — | — | — | — | — |
| 2018-01-23 | $45.40 | $45.60 | $43.60 | $44.60 | 2,950 | — | — | — | — | — |
| 2018-01-22 | $44.00 | $45.00 | $43.20 | $45.00 | 3,295 | — | — | — | — | — |
| 2018-01-19 | $42.60 | $44.00 | $42.60 | $44.00 | 4,810 | — | — | — | — | — |
| 2018-01-18 | $43.80 | $43.80 | $42.00 | $42.60 | 4,245 | — | — | — | — | — |
| 2018-01-17 | $44.00 | $44.00 | $42.00 | $43.20 | 3,695 | — | — | — | — | — |
| 2018-01-16 | $47.60 | $47.60 | $42.60 | $43.80 | 20,080 | — | — | — | — | — |
| 2018-01-12 | $48.00 | $48.60 | $46.00 | $47.20 | 7,335 | — | — | — | — | — |
| 2018-01-11 | $49.00 | $49.80 | $46.00 | $47.60 | 21,940 | — | — | — | — | — |
| 2018-01-10 | $44.20 | $44.80 | $43.40 | $44.80 | 2,580 | — | — | — | — | — |
| 2018-01-09 | $44.00 | $44.00 | $43.00 | $43.40 | 4,325 | — | — | — | — | — |
| 2018-01-08 | $44.80 | $45.40 | $43.60 | $44.00 | 6,390 | — | — | — | — | — |
| 2018-01-05 | $44.80 | $44.80 | $43.00 | $43.60 | 4,275 | — | — | — | — | — |
| 2018-01-04 | $43.00 | $45.00 | $42.20 | $45.00 | 4,165 | — | — | — | — | — |
| 2018-01-03 | $43.60 | $44.40 | $42.40 | $43.00 | 3,190 | — | — | — | — | — |
| 2018-01-02 | $43.00 | $44.80 | $41.20 | $43.80 | 7,780 | — | — | — | — | — |
| 2017-12-29 | $40.00 | $42.60 | $40.00 | $42.00 | 6,160 | — | — | — | — | — |
| 2017-12-28 | $40.80 | $41.80 | $39.20 | $40.00 | 8,565 | — | — | — | — | — |
| 2017-12-27 | $40.60 | $41.80 | $40.60 | $40.80 | 4,320 | — | — | — | — | — |
| 2017-12-26 | $40.00 | $41.80 | $39.80 | $40.80 | 6,030 | — | — | — | — | — |
| 2017-12-22 | $38.00 | $40.40 | $38.00 | $40.20 | 4,500 | — | — | — | — | — |
| 2017-12-21 | $39.20 | $40.00 | $35.80 | $38.20 | 12,100 | — | — | — | — | — |
| 2017-12-20 | $41.60 | $42.00 | $39.60 | $40.40 | 13,720 | — | — | — | — | — |
| 2017-12-19 | $41.40 | $43.00 | $41.20 | $41.40 | 6,285 | — | — | — | — | — |
| 2017-12-18 | $42.60 | $43.00 | $41.40 | $41.60 | 8,770 | — | — | — | — | — |
| 2017-12-15 | $42.40 | $44.80 | $42.40 | $43.00 | 4,335 | — | — | — | — | — |
| 2017-12-14 | $42.80 | $43.60 | $41.80 | $42.40 | 3,315 | — | — | — | — | — |
| 2017-12-13 | $42.40 | $43.20 | $41.00 | $42.40 | 8,885 | — | — | — | — | — |
| 2017-12-12 | $43.40 | $43.80 | $42.20 | $42.20 | 2,585 | — | — | — | — | — |
| 2017-12-11 | $45.80 | $45.80 | $42.80 | $42.80 | 7,380 | — | — | — | — | — |
| 2017-12-08 | $44.80 | $45.40 | $43.60 | $45.40 | 5,155 | — | — | — | — | — |
| 2017-12-07 | $43.80 | $45.00 | $43.40 | $44.40 | 5,175 | — | — | — | — | — |
| 2017-12-06 | $44.20 | $44.80 | $42.60 | $44.00 | 5,510 | — | — | — | — | — |
| 2017-12-05 | $42.00 | $45.00 | $42.00 | $45.00 | 8,855 | — | — | — | — | — |
| 2017-12-04 | $45.00 | $46.00 | $42.80 | $43.00 | 5,950 | — | — | — | — | — |
| 2017-12-01 | $44.60 | $45.80 | $43.20 | $45.20 | 4,450 | — | — | — | — | — |
| 2017-11-30 | $44.40 | $45.60 | $44.20 | $44.80 | 1,750 | — | — | — | — | — |
| 2017-11-29 | $45.60 | $46.00 | $44.00 | $44.40 | 4,070 | — | — | — | — | — |
| 2017-11-28 | $45.00 | $46.40 | $44.00 | $45.20 | 7,320 | — | — | — | — | — |
| 2017-11-27 | $46.00 | $46.60 | $44.00 | $44.60 | 6,530 | — | — | — | — | — |
| 2017-11-24 | $47.60 | $47.60 | $45.40 | $45.80 | 2,565 | — | — | — | — | — |
| 2017-11-22 | $42.40 | $47.20 | $42.20 | $47.20 | 8,485 | — | — | — | — | — |
| 2017-11-21 | $42.20 | $44.40 | $42.20 | $42.60 | 13,865 | — | — | — | — | — |
| 2017-11-20 | $46.00 | $46.00 | $42.40 | $42.60 | 17,675 | — | — | — | — | — |
| 2017-11-17 | $46.60 | $47.80 | $45.00 | $46.40 | 3,045 | — | — | — | — | — |
| 2017-11-16 | $44.60 | $46.40 | $44.20 | $46.20 | 8,380 | — | — | — | — | — |
| 2017-11-15 | $44.60 | $45.80 | $44.40 | $45.00 | 6,810 | — | — | — | — | — |
| 2017-11-14 | $47.60 | $47.60 | $44.60 | $45.00 | 11,800 | — | — | — | — | — |
| 2017-11-13 | $49.20 | $50.00 | $47.20 | $47.20 | 6,130 | — | — | — | — | — |
| 2017-11-10 | $48.60 | $51.20 | $47.00 | $49.40 | 12,875 | — | — | — | — | — |
| 2017-11-09 | $47.40 | $49.80 | $47.00 | $48.60 | 13,140 | — | — | — | — | — |
| 2017-11-08 | $49.20 | $50.00 | $43.80 | $47.00 | 48,385 | — | — | — | — | — |
| 2017-11-07 | $52.80 | $52.80 | $49.60 | $51.40 | 8,205 | — | — | — | — | — |
| 2017-11-06 | $50.60 | $52.00 | $50.60 | $51.80 | 3,490 | — | — | — | — | — |
| 2017-11-03 | $52.40 | $52.80 | $50.80 | $51.00 | 5,595 | — | — | — | — | — |
| 2017-11-02 | $51.00 | $53.00 | $50.20 | $52.00 | 6,450 | — | — | — | — | — |
| 2017-11-01 | $52.60 | $53.40 | $50.20 | $50.60 | 6,965 | — | — | — | — | — |
| 2017-10-31 | $51.20 | $53.80 | $51.00 | $52.40 | 5,220 | — | — | — | — | — |
| 2017-10-30 | $51.40 | $53.40 | $51.00 | $51.80 | 5,120 | — | — | — | — | — |
| 2017-10-27 | $54.60 | $54.60 | $50.60 | $51.80 | 12,255 | — | — | — | — | — |
| 2017-10-26 | $56.80 | $58.00 | $54.20 | $54.80 | 9,040 | — | — | — | — | — |
| 2017-10-25 | $55.80 | $57.00 | $54.80 | $56.60 | 13,935 | — | — | — | — | — |
| 2017-10-24 | $54.20 | $56.00 | $54.20 | $55.80 | 13,410 | — | — | — | — | — |
| 2017-10-23 | $54.00 | $55.00 | $53.60 | $54.80 | 11,820 | — | — | — | — | — |
| 2017-10-20 | $51.00 | $54.20 | $48.60 | $53.60 | 14,755 | — | — | — | — | — |
| 2017-10-19 | $49.20 | $55.40 | $48.20 | $52.40 | 51,110 | — | — | — | — | — |
| 2017-10-18 | $47.20 | $49.80 | $46.80 | $49.60 | 12,400 | — | — | — | — | — |
| 2017-10-17 | $46.80 | $47.40 | $46.00 | $46.60 | 9,670 | — | — | — | — | — |
| 2017-10-16 | $45.60 | $47.60 | $45.20 | $46.40 | 10,120 | — | — | — | — | — |
| 2017-10-13 | $48.00 | $48.40 | $45.00 | $46.00 | 16,730 | — | — | — | — | — |
| 2017-10-12 | $48.60 | $49.60 | $47.20 | $47.40 | 6,220 | — | — | — | — | — |
| 2017-10-11 | $48.00 | $51.20 | $47.40 | $48.60 | 8,700 | — | — | — | — | — |
| 2017-10-10 | $48.80 | $51.60 | $48.20 | $48.20 | 8,050 | — | — | — | — | — |
| 2017-10-09 | $51.00 | $51.00 | $48.80 | $48.80 | 9,940 | — | — | — | — | — |
| 2017-10-06 | $52.00 | $52.20 | $50.00 | $51.40 | 7,185 | — | — | — | — | — |
| 2017-10-05 | $51.40 | $53.60 | $51.20 | $52.00 | 8,575 | — | — | — | — | — |
| 2017-10-04 | $53.40 | $54.20 | $51.60 | $52.00 | 8,405 | — | — | — | — | — |
| 2017-10-03 | $53.40 | $55.00 | $53.00 | $54.00 | 7,895 | — | — | — | — | — |
| 2017-10-02 | $54.00 | $55.20 | $53.20 | $53.80 | 2,980 | — | — | — | — | — |
| 2017-09-29 | $53.80 | $55.40 | $53.20 | $53.60 | 4,050 | — | — | — | — | — |
| 2017-09-28 | $54.20 | $55.40 | $53.80 | $54.20 | 1,610 | — | — | — | — | — |
| 2017-09-27 | $54.60 | $55.80 | $54.20 | $54.60 | 4,840 | — | — | — | — | — |
| 2017-09-26 | $53.80 | $56.40 | $53.80 | $55.00 | 9,385 | — | — | — | — | — |
| 2017-09-25 | $54.60 | $55.20 | $53.40 | $53.80 | 7,580 | — | — | — | — | — |
| 2017-09-22 | $55.40 | $55.40 | $53.60 | $55.00 | 4,740 | — | — | — | — | — |
| 2017-09-21 | $52.80 | $55.40 | $52.80 | $54.80 | 6,520 | — | — | — | — | — |
| 2017-09-20 | $53.80 | $54.20 | $53.00 | $53.80 | 7,035 | — | — | — | — | — |
| 2017-09-19 | $54.20 | $55.00 | $53.00 | $53.80 | 5,255 | — | — | — | — | — |
| 2017-09-18 | $54.80 | $56.20 | $53.20 | $53.80 | 7,005 | — | — | — | — | — |
| 2017-09-15 | $52.60 | $55.60 | $51.00 | $55.00 | 12,085 | — | — | — | — | — |
| 2017-09-14 | $53.60 | $54.00 | $50.80 | $52.80 | 13,470 | — | — | — | — | — |
| 2017-09-13 | $54.80 | $56.20 | $53.00 | $53.20 | 12,035 | — | — | — | — | — |
| 2017-09-12 | $56.40 | $57.00 | $54.00 | $55.20 | 7,005 | — | — | — | — | — |
| 2017-09-11 | $58.00 | $58.80 | $55.00 | $56.20 | 10,690 | — | — | — | — | — |
| 2017-09-08 | $57.60 | $60.60 | $56.60 | $58.20 | 27,815 | — | — | — | — | — |
| 2017-09-07 | $55.60 | $57.80 | $53.60 | $57.00 | 14,785 | — | — | — | — | — |
| 2017-09-06 | $56.20 | $57.20 | $53.00 | $56.00 | 19,170 | — | — | — | — | — |
| 2017-09-05 | $53.40 | $57.00 | $53.00 | $55.00 | 19,125 | — | — | — | — | — |
| 2017-09-01 | $52.80 | $52.80 | $49.20 | $52.20 | 13,965 | — | — | — | — | — |
| 2017-08-31 | $51.60 | $53.60 | $51.60 | $52.80 | 5,605 | — | — | — | — | — |
| 2017-08-30 | $52.80 | $53.80 | $51.20 | $51.60 | 5,630 | — | — | — | — | — |
| 2017-08-29 | $50.80 | $53.60 | $50.20 | $52.80 | 4,650 | — | — | — | — | — |
| 2017-08-28 | $51.80 | $54.00 | $50.60 | $51.20 | 6,650 | — | — | — | — | — |
| 2017-08-25 | $50.20 | $52.00 | $49.00 | $51.40 | 6,570 | — | — | — | — | — |
| 2017-08-24 | $49.00 | $51.60 | $48.80 | $50.20 | 14,250 | — | — | — | — | — |
| 2017-08-23 | $51.20 | $52.00 | $48.80 | $48.80 | 13,030 | — | — | — | — | — |
| 2017-08-22 | $52.20 | $53.00 | $50.20 | $51.60 | 7,555 | — | — | — | — | — |
| 2017-08-21 | $53.40 | $53.80 | $50.80 | $52.00 | 15,345 | — | — | — | — | — |
| 2017-08-18 | $54.20 | $55.00 | $52.00 | $53.60 | 4,645 | — | — | — | — | — |
| 2017-08-17 | $54.80 | $55.80 | $53.60 | $54.80 | 9,675 | — | — | — | — | — |
| 2017-08-16 | $55.00 | $56.00 | $54.20 | $55.20 | 6,450 | — | — | — | — | — |
| 2017-08-15 | $55.80 | $56.80 | $54.60 | $55.40 | 5,225 | — | — | — | — | — |
| 2017-08-14 | $54.00 | $56.00 | $54.00 | $55.80 | 3,780 | — | — | — | — | — |
| 2017-08-11 | $52.60 | $54.60 | $52.00 | $54.40 | 7,920 | — | — | — | — | — |
| 2017-08-10 | $54.40 | $55.20 | $51.60 | $53.00 | 21,105 | — | — | — | — | — |
| 2017-08-09 | $54.00 | $56.40 | $53.80 | $54.80 | 13,120 | — | — | — | — | — |
| 2017-08-08 | $57.40 | $57.40 | $53.80 | $54.40 | 19,710 | — | — | — | — | — |
| 2017-08-07 | $59.00 | $59.00 | $56.40 | $57.40 | 9,840 | — | — | — | — | — |
| 2017-08-04 | $55.20 | $58.80 | $51.60 | $58.60 | 14,155 | — | — | — | — | — |
| 2017-08-03 | $58.00 | $58.00 | $54.80 | $55.60 | 9,755 | — | — | — | — | — |
| 2017-08-02 | $59.40 | $60.60 | $56.40 | $58.00 | 13,410 | — | — | — | — | — |
| 2017-08-01 | $56.80 | $58.00 | $54.00 | $57.40 | 17,775 | — | — | — | — | — |
| 2017-07-31 | $59.20 | $59.20 | $56.60 | $57.40 | 8,955 | — | — | — | — | — |
| 2017-07-28 | $60.00 | $60.80 | $58.00 | $59.00 | 12,515 | — | — | — | — | — |
| 2017-07-27 | $61.20 | $61.40 | $58.00 | $60.40 | 17,720 | — | — | — | — | — |
| 2017-07-26 | $59.60 | $63.00 | $56.60 | $61.00 | 35,760 | — | — | — | — | — |
| 2017-07-25 | $60.20 | $61.20 | $57.40 | $59.80 | 24,750 | — | — | — | — | — |
| 2017-07-24 | $61.00 | $61.80 | $59.40 | $60.80 | 11,930 | — | — | — | — | — |
| 2017-07-21 | $61.00 | $62.00 | $59.00 | $60.40 | 25,880 | — | — | — | — | — |
| 2017-07-20 | $62.00 | $62.60 | $60.40 | $61.40 | 12,055 | — | — | — | — | — |
| 2017-07-19 | $59.80 | $61.80 | $58.80 | $61.60 | 16,810 | — | — | — | — | — |
| 2017-07-18 | $61.80 | $62.00 | $57.80 | $60.20 | 32,820 | — | — | — | — | — |
| 2017-07-17 | $56.00 | $62.00 | $55.20 | $61.40 | 34,040 | — | — | — | — | — |
| 2017-07-14 | $55.20 | $56.80 | $54.20 | $56.00 | 35,130 | — | — | — | — | — |
| 2017-07-13 | $58.00 | $58.60 | $55.00 | $55.60 | 21,055 | — | — | — | — | — |
| 2017-07-12 | $58.20 | $60.00 | $54.00 | $58.00 | 25,675 | — | — | — | — | — |
| 2017-07-11 | $55.00 | $58.80 | $49.60 | $58.20 | 43,540 | — | — | — | — | — |
| 2017-07-10 | $58.40 | $59.00 | $50.40 | $55.20 | 43,105 | — | — | — | — | — |
| 2017-07-07 | $56.40 | $65.20 | $54.00 | $57.60 | 127,645 | — | — | — | — | — |
| 2017-07-06 | $51.80 | $58.40 | $49.60 | $56.60 | 40,370 | — | — | — | — | — |
| 2017-07-05 | $47.60 | $51.20 | $46.80 | $50.40 | 27,765 | — | — | — | — | — |
| 2017-07-03 | $48.00 | $48.60 | $46.80 | $47.80 | 8,560 | — | — | — | — | — |
| 2017-06-30 | $48.20 | $49.00 | $46.60 | $47.80 | 10,190 | — | — | — | — | — |
| 2017-06-29 | $49.00 | $50.00 | $46.20 | $48.00 | 25,365 | — | — | — | — | — |
| 2017-06-28 | $46.80 | $49.40 | $46.20 | $48.80 | 23,165 | — | — | — | — | — |
| 2017-06-27 | $46.20 | $46.80 | $44.60 | $46.80 | 18,025 | — | — | — | — | — |
| 2017-06-26 | $45.40 | $47.00 | $42.00 | $46.80 | 42,160 | — | — | — | — | — |
| 2017-06-23 | $43.40 | $46.00 | $42.80 | $46.00 | 31,820 | — | — | — | — | — |
| 2017-06-22 | $42.40 | $43.40 | $42.00 | $43.20 | 12,245 | — | — | — | — | — |
| 2017-06-21 | $42.00 | $43.00 | $41.60 | $42.60 | 14,025 | — | — | — | — | — |
| 2017-06-20 | $42.00 | $42.00 | $40.40 | $41.80 | 10,870 | — | — | — | — | — |
| 2017-06-19 | $40.00 | $41.80 | $39.20 | $41.20 | 12,405 | — | — | — | — | — |
| 2017-06-16 | $41.00 | $41.00 | $39.80 | $40.20 | 6,385 | — | — | — | — | — |
| 2017-06-15 | $42.20 | $42.20 | $40.00 | $41.00 | 16,420 | — | — | — | — | — |
| 2017-06-14 | $39.40 | $42.80 | $39.40 | $42.00 | 33,430 | — | — | — | — | — |
| 2017-06-13 | $37.80 | $41.80 | $37.20 | $39.80 | 32,850 | — | — | — | — | — |
| 2017-06-12 | $37.40 | $38.40 | $36.00 | $37.00 | 23,725 | — | — | — | — | — |
| 2017-06-09 | $37.00 | $37.20 | $35.40 | $36.40 | 14,755 | — | — | — | — | — |
| 2017-06-08 | $39.80 | $39.80 | $35.40 | $36.80 | 33,735 | — | — | — | — | — |
| 2017-06-07 | $39.40 | $40.00 | $39.00 | $39.60 | 18,220 | — | — | — | — | — |
| 2017-06-06 | $40.60 | $40.80 | $39.00 | $39.20 | 14,890 | — | — | — | — | — |
| 2017-06-05 | $42.00 | $42.40 | $39.40 | $40.80 | 23,445 | — | — | — | — | — |
| 2017-06-02 | $41.60 | $42.60 | $38.40 | $40.80 | 30,700 | — | — | — | — | — |
| 2017-06-01 | $44.80 | $44.80 | $41.00 | $41.40 | 35,975 | — | — | — | — | — |
| 2017-05-31 | $46.20 | $47.00 | $42.60 | $45.00 | 92,255 | — | — | — | — | — |
| 2017-05-30 | $44.00 | $45.00 | $41.60 | $42.60 | 43,990 | — | — | — | — | — |
| 2017-05-26 | $39.00 | $43.60 | $39.00 | $42.40 | 60,415 | — | — | — | — | — |
| 2017-05-25 | $35.80 | $39.80 | $35.40 | $39.40 | 68,240 | — | — | — | — | — |
| 2017-05-24 | $33.20 | $34.40 | $32.60 | $33.40 | 5,790 | — | — | — | — | — |
| 2017-05-23 | $33.00 | $33.40 | $32.60 | $33.00 | 2,610 | — | — | — | — | — |
| 2017-05-22 | $32.40 | $33.60 | $32.40 | $32.80 | 6,380 | — | — | — | — | — |
| 2017-05-19 | $32.80 | $33.00 | $31.60 | $32.40 | 6,805 | — | — | — | — | — |
| 2017-05-18 | $33.00 | $33.40 | $32.60 | $32.80 | 7,665 | — | — | — | — | — |
| 2017-05-17 | $33.40 | $33.60 | $32.80 | $32.80 | 3,865 | — | — | — | — | — |
| 2017-05-16 | $33.20 | $34.00 | $33.00 | $33.20 | 5,810 | — | — | — | — | — |
| 2017-05-15 | $33.40 | $33.80 | $32.60 | $33.00 | 6,135 | — | — | — | — | — |
| 2017-05-12 | $33.00 | $33.60 | $32.60 | $32.80 | 7,365 | — | — | — | — | — |
| 2017-05-11 | $33.80 | $33.80 | $32.80 | $33.40 | 9,355 | — | — | — | — | — |
| 2017-05-10 | $33.20 | $33.40 | $32.40 | $33.40 | 3,990 | — | — | — | — | — |
| 2017-05-09 | $32.80 | $33.20 | $31.60 | $32.60 | 14,245 | — | — | — | — | — |
| 2017-05-08 | $31.80 | $32.00 | $31.20 | $31.60 | 7,855 | — | — | — | — | — |
| 2017-05-05 | $31.00 | $32.20 | $31.00 | $32.00 | 3,720 | — | — | — | — | — |
| 2017-05-04 | $32.20 | $32.60 | $31.00 | $31.00 | 7,325 | — | — | — | — | — |
| 2017-05-03 | $32.00 | $32.00 | $31.40 | $32.00 | 3,275 | — | — | — | — | — |
| 2017-05-02 | $32.20 | $32.80 | $31.60 | $32.20 | 4,160 | — | — | — | — | — |
| 2017-05-01 | $32.00 | $32.40 | $31.40 | $32.20 | 1,825 | — | — | — | — | — |
| 2017-04-28 | $32.00 | $32.00 | $31.40 | $31.80 | 1,625 | — | — | — | — | — |
| 2017-04-27 | $30.80 | $32.00 | $30.40 | $31.80 | 2,900 | — | — | — | — | — |
| 2017-04-26 | $31.20 | $32.20 | $30.40 | $31.00 | 4,595 | — | — | — | — | — |
| 2017-04-25 | $31.40 | $32.40 | $31.00 | $31.20 | 4,505 | — | — | — | — | — |
| 2017-04-24 | $31.00 | $32.40 | $31.00 | $31.20 | 1,860 | — | — | — | — | — |
| 2017-04-21 | $32.20 | $32.80 | $31.40 | $31.40 | 2,555 | — | — | — | — | — |
| 2017-04-20 | $30.60 | $32.40 | $30.60 | $32.00 | 5,880 | — | — | — | — | — |
| 2017-04-19 | $30.20 | $31.40 | $30.20 | $30.60 | 4,480 | — | — | — | — | — |
| 2017-04-18 | $30.00 | $31.60 | $30.00 | $30.40 | 4,680 | — | — | — | — | — |
| 2017-04-17 | $31.00 | $32.00 | $30.00 | $30.00 | 12,540 | — | — | — | — | — |
| 2017-04-13 | $31.20 | $32.00 | $30.80 | $31.20 | 4,910 | — | — | — | — | — |
| 2017-04-12 | $32.00 | $32.20 | $30.60 | $31.20 | 2,220 | — | — | — | — | — |
| 2017-04-11 | $32.20 | $32.20 | $30.20 | $30.60 | 7,805 | — | — | — | — | — |
| 2017-04-10 | $32.00 | $32.60 | $31.40 | $32.00 | 4,035 | — | — | — | — | — |
| 2017-04-07 | $30.80 | $32.00 | $30.00 | $31.80 | 8,210 | — | — | — | — | — |
| 2017-04-06 | $31.80 | $32.00 | $29.60 | $30.60 | 14,120 | — | — | — | — | — |
| 2017-04-05 | $32.20 | $33.00 | $31.60 | $31.60 | 5,335 | — | — | — | — | — |
| 2017-04-04 | $31.60 | $32.60 | $31.60 | $32.00 | 5,915 | — | — | — | — | — |
| 2017-04-03 | $32.40 | $32.40 | $31.80 | $31.80 | 7,810 | — | — | — | — | — |
| 2017-03-31 | $32.60 | $32.60 | $31.80 | $32.40 | 4,890 | — | — | — | — | — |
| 2017-03-30 | $31.80 | $32.80 | $31.80 | $32.40 | 8,570 | — | — | — | — | — |
| 2017-03-29 | $31.40 | $32.40 | $31.40 | $32.00 | 9,505 | — | — | — | — | — |
| 2017-03-28 | $31.80 | $32.00 | $31.60 | $31.60 | 2,315 | — | — | — | — | — |
| 2017-03-27 | $30.80 | $32.40 | $30.40 | $31.60 | 9,780 | — | — | — | — | — |
| 2017-03-24 | $31.00 | $32.20 | $30.60 | $30.80 | 8,320 | — | — | — | — | — |
| 2017-03-23 | $30.80 | $32.00 | $30.20 | $31.40 | 5,270 | — | — | — | — | — |
| 2017-03-22 | $31.40 | $32.60 | $30.20 | $30.80 | 10,450 | — | — | — | — | — |
| 2017-03-21 | $32.40 | $32.80 | $30.80 | $31.60 | 11,490 | — | — | — | — | — |
| 2017-03-20 | $32.40 | $33.00 | $32.00 | $32.20 | 4,890 | — | — | — | — | — |
| 2017-03-17 | $33.00 | $33.00 | $32.20 | $32.60 | 4,265 | — | — | — | — | — |
| 2017-03-16 | $33.60 | $34.00 | $32.60 | $33.00 | 2,070 | — | — | — | — | — |
| 2017-03-15 | $32.60 | $34.20 | $32.00 | $33.00 | 7,445 | — | — | — | — | — |
| 2017-03-14 | $33.20 | $34.00 | $32.20 | $32.60 | 5,975 | — | — | — | — | — |
| 2017-03-13 | $34.40 | $34.40 | $32.20 | $33.40 | 16,965 | — | — | — | — | — |
| 2017-03-10 | $35.20 | $35.40 | $34.00 | $34.20 | 6,900 | — | — | — | — | — |
| 2017-03-09 | $35.40 | $37.60 | $34.20 | $34.80 | 27,655 | — | — | — | — | — |
| 2017-03-08 | $34.20 | $35.40 | $34.20 | $35.20 | 8,615 | — | — | — | — | — |
| 2017-03-07 | $35.60 | $35.60 | $33.60 | $34.20 | 10,950 | — | — | — | — | — |
| 2017-03-06 | $34.00 | $35.20 | $33.80 | $35.20 | 15,005 | — | — | — | — | — |
| 2017-03-03 | $33.60 | $34.40 | $33.60 | $34.00 | 7,835 | — | — | — | — | — |
| 2017-03-02 | $33.60 | $34.20 | $33.60 | $34.00 | 4,595 | — | — | — | — | — |
| 2017-03-01 | $33.80 | $34.00 | $33.60 | $33.60 | 9,555 | — | — | — | — | — |
| 2017-02-28 | $34.40 | $34.40 | $33.20 | $33.80 | 7,195 | — | — | — | — | — |
| 2017-02-27 | $34.40 | $34.40 | $33.60 | $34.20 | 15,610 | — | — | — | — | — |
| 2017-02-24 | $33.80 | $34.40 | $33.00 | $34.20 | 11,360 | — | — | — | — | — |
| 2017-02-23 | $34.00 | $34.00 | $33.00 | $33.80 | 8,115 | — | — | — | — | — |
| 2017-02-22 | $34.20 | $34.60 | $34.00 | $34.00 | 5,025 | — | — | — | — | — |
| 2017-02-21 | $35.20 | $35.20 | $34.20 | $34.60 | 9,010 | — | — | — | — | — |
| 2017-02-17 | $34.40 | $34.80 | $33.80 | $34.80 | 7,865 | — | — | — | — | — |
| 2017-02-16 | $34.80 | $34.80 | $33.80 | $34.40 | 9,825 | — | — | — | — | — |
| 2017-02-15 | $34.40 | $35.00 | $33.80 | $34.80 | 12,740 | — | — | — | — | — |
| 2017-02-14 | $35.20 | $35.60 | $33.40 | $34.60 | 12,690 | — | — | — | — | — |
| 2017-02-13 | $35.20 | $36.60 | $34.60 | $35.40 | 26,435 | — | — | — | — | — |
| 2017-02-10 | $34.60 | $36.00 | $34.40 | $35.60 | 30,165 | — | — | — | — | — |
| 2017-02-09 | $32.40 | $34.80 | $32.20 | $34.20 | 28,725 | — | — | — | — | — |
| 2017-02-08 | $31.80 | $34.60 | $31.80 | $32.20 | 61,610 | — | — | — | — | — |
| 2017-02-07 | $31.00 | $31.20 | $30.60 | $31.00 | 9,810 | — | — | — | — | — |
| 2017-02-06 | $30.20 | $31.00 | $30.00 | $31.00 | 7,165 | — | — | — | — | — |
| 2017-02-03 | $30.20 | $31.40 | $29.80 | $30.40 | 32,240 | — | — | — | — | — |
| 2017-02-02 | $30.40 | $30.60 | $29.00 | $30.20 | 7,525 | — | — | — | — | — |
| 2017-02-01 | $30.00 | $30.40 | $29.80 | $30.40 | 6,165 | — | — | — | — | — |
| 2017-01-31 | $29.80 | $30.40 | $29.60 | $30.00 | 7,620 | — | — | — | — | — |
| 2017-01-30 | $31.20 | $31.20 | $29.60 | $29.80 | 2,835 | — | — | — | — | — |
| 2017-01-27 | $30.80 | $31.20 | $30.60 | $31.00 | 9,130 | — | — | — | — | — |
| 2017-01-26 | $30.60 | $31.00 | $30.20 | $30.80 | 9,255 | — | — | — | — | — |
| 2017-01-25 | $30.40 | $30.80 | $30.00 | $30.60 | 6,875 | — | — | — | — | — |
| 2017-01-24 | $30.20 | $30.60 | $29.40 | $30.40 | 8,660 | — | — | — | — | — |
| 2017-01-23 | $30.80 | $30.80 | $29.00 | $30.20 | 15,915 | — | — | — | — | — |
| 2017-01-20 | $31.20 | $31.20 | $30.60 | $30.80 | 7,065 | — | — | — | — | — |
| 2017-01-19 | $30.80 | $31.00 | $30.60 | $31.00 | 5,310 | — | — | — | — | — |
| 2017-01-18 | $31.20 | $31.20 | $30.60 | $30.60 | 9,615 | — | — | — | — | — |
| 2017-01-17 | $30.40 | $31.20 | $29.80 | $30.80 | 13,555 | — | — | — | — | — |
| 2017-01-13 | $29.20 | $30.20 | $29.00 | $30.20 | 9,515 | — | — | — | — | — |
| 2017-01-12 | $30.00 | $30.00 | $29.00 | $29.40 | 3,305 | — | — | — | — | — |
| 2017-01-11 | $30.20 | $30.40 | $29.00 | $29.40 | 6,160 | — | — | — | — | — |
| 2017-01-10 | $30.00 | $30.60 | $29.80 | $30.00 | 5,535 | — | — | — | — | — |
| 2017-01-09 | $30.00 | $30.60 | $29.20 | $30.00 | 7,330 | — | — | — | — | — |
| 2017-01-06 | $29.40 | $30.60 | $29.40 | $30.00 | 7,990 | — | — | — | — | — |
| 2017-01-05 | $29.20 | $31.00 | $28.80 | $29.20 | 15,625 | — | — | — | — | — |
| 2017-01-04 | $28.00 | $29.60 | $28.00 | $29.00 | 11,870 | — | — | — | — | — |
| 2017-01-03 | $28.80 | $29.40 | $28.00 | $28.00 | 6,040 | — | — | — | — | — |
| 2016-12-30 | $27.20 | $29.00 | $27.20 | $28.80 | 18,565 | — | — | — | — | — |
| 2016-12-29 | $27.60 | $27.60 | $26.80 | $27.20 | 22,160 | — | — | — | — | — |
| 2016-12-28 | $28.00 | $28.80 | $27.00 | $27.00 | 33,545 | — | — | — | — | — |
| 2016-12-27 | $27.60 | $29.00 | $27.60 | $27.80 | 12,735 | — | — | — | — | — |
| 2016-12-23 | $28.00 | $29.00 | $27.80 | $28.20 | 7,025 | — | — | — | — | — |
| 2016-12-22 | $28.60 | $28.80 | $27.80 | $28.40 | 12,880 | — | — | — | — | — |
| 2016-12-21 | $29.00 | $29.00 | $28.40 | $28.60 | 11,210 | — | — | — | — | — |
| 2016-12-20 | $29.00 | $30.00 | $28.40 | $28.60 | 24,500 | — | — | — | — | — |
| 2016-12-19 | $29.00 | $29.80 | $28.60 | $28.80 | 12,895 | — | — | — | — | — |
| 2016-12-16 | $28.80 | $29.60 | $28.00 | $28.80 | 11,935 | — | — | — | — | — |
| 2016-12-15 | $28.60 | $29.40 | $28.40 | $28.60 | 11,840 | — | — | — | — | — |
| 2016-12-14 | $29.60 | $29.60 | $28.40 | $28.80 | 9,085 | — | — | — | — | — |
| 2016-12-13 | $30.40 | $30.60 | $29.20 | $29.40 | 9,885 | — | — | — | — | — |
| 2016-12-12 | $31.80 | $31.80 | $30.00 | $30.40 | 7,860 | — | — | — | — | — |
| 2016-12-09 | $31.20 | $32.00 | $31.20 | $31.60 | 11,070 | — | — | — | — | — |
| 2016-12-08 | $30.60 | $31.60 | $30.20 | $31.20 | 10,310 | — | — | — | — | — |
| 2016-12-07 | $31.20 | $31.40 | $30.60 | $30.80 | 10,520 | — | — | — | — | — |
| 2016-12-06 | $31.80 | $32.00 | $30.60 | $31.40 | 12,550 | — | — | — | — | — |
| 2016-12-05 | $32.20 | $32.60 | $31.20 | $32.00 | 23,470 | — | — | — | — | — |
| 2016-12-02 | $32.00 | $33.00 | $31.40 | $31.60 | 34,260 | — | — | — | — | — |
| 2016-12-01 | $32.20 | $32.40 | $31.00 | $31.60 | 20,200 | — | — | — | — | — |
| 2016-11-30 | $33.00 | $33.40 | $28.20 | $30.80 | 34,365 | — | — | — | — | — |
| 2016-11-29 | $34.60 | $34.60 | $32.80 | $33.20 | 25,670 | — | — | — | — | — |
| 2016-11-28 | $32.80 | $35.40 | $31.80 | $34.20 | 74,650 | — | — | — | — | — |
| 2016-11-25 | $31.80 | $33.00 | $31.40 | $32.80 | 5,285 | — | — | — | — | — |
| 2016-11-23 | $31.60 | $31.80 | $31.20 | $31.80 | 8,575 | — | — | — | — | — |
| 2016-11-22 | $31.80 | $32.60 | $31.80 | $32.20 | 5,540 | — | — | — | — | — |
| 2016-11-21 | $31.20 | $32.40 | $31.20 | $32.20 | 5,790 | — | — | — | — | — |
| 2016-11-18 | $31.40 | $32.00 | $31.40 | $31.60 | 2,910 | — | — | — | — | — |
| 2016-11-17 | $31.60 | $32.60 | $31.60 | $31.80 | 5,465 | — | — | — | — | — |
| 2016-11-16 | $33.00 | $33.00 | $31.20 | $31.80 | 5,690 | — | — | — | — | — |
| 2016-11-15 | $32.20 | $33.20 | $32.00 | $33.00 | 2,915 | — | — | — | — | — |
| 2016-11-14 | $33.40 | $33.60 | $32.00 | $32.40 | 9,435 | — | — | — | — | — |
| 2016-11-11 | $31.60 | $33.40 | $31.60 | $33.20 | 8,330 | — | — | — | — | — |
| 2016-11-10 | $31.00 | $32.00 | $30.40 | $32.00 | 11,730 | — | — | — | — | — |
| 2016-11-09 | $29.40 | $30.80 | $29.40 | $30.20 | 8,250 | — | — | — | — | — |
| 2016-11-08 | $29.00 | $30.00 | $28.60 | $30.00 | 6,265 | — | — | — | — | — |
| 2016-11-07 | $29.00 | $29.60 | $28.80 | $29.00 | 5,135 | — | — | — | — | — |
| 2016-11-04 | $29.00 | $29.60 | $28.60 | $29.00 | 5,325 | — | — | — | — | — |
| 2016-11-03 | $30.00 | $30.80 | $28.80 | $29.00 | 13,325 | — | — | — | — | — |
| 2016-11-02 | $30.00 | $30.20 | $29.20 | $30.00 | 7,995 | — | — | — | — | — |
| 2016-11-01 | $30.20 | $31.00 | $29.00 | $30.00 | 10,620 | — | — | — | — | — |
| 2016-10-31 | $30.00 | $30.80 | $29.40 | $30.40 | 7,665 | — | — | — | — | — |
| 2016-10-28 | $30.00 | $30.40 | $29.60 | $29.80 | 14,135 | — | — | — | — | — |
| 2016-10-27 | $31.80 | $32.00 | $30.20 | $30.40 | 8,110 | — | — | — | — | — |
| 2016-10-26 | $32.40 | $32.60 | $31.60 | $31.80 | 5,455 | — | — | — | — | — |
| 2016-10-25 | $32.20 | $33.20 | $31.60 | $32.80 | 7,960 | — | — | — | — | — |
| 2016-10-24 | $32.40 | $33.00 | $32.20 | $32.20 | 4,145 | — | — | — | — | — |
| 2016-10-21 | $33.20 | $33.20 | $32.00 | $32.40 | 4,915 | — | — | — | — | — |
| 2016-10-20 | $32.60 | $33.20 | $32.60 | $33.00 | 1,710 | — | — | — | — | — |
| 2016-10-19 | $32.40 | $32.80 | $32.00 | $32.40 | 2,405 | — | — | — | — | — |
| 2016-10-18 | $32.20 | $32.80 | $32.20 | $32.60 | 1,980 | — | — | — | — | — |
| 2016-10-17 | $34.00 | $34.00 | $31.20 | $32.20 | 20,330 | — | — | — | — | — |
| 2016-10-14 | $35.20 | $35.20 | $34.00 | $34.20 | 10,510 | — | — | — | — | — |
| 2016-10-13 | $34.60 | $35.20 | $34.20 | $35.00 | 10,065 | — | — | — | — | — |
| 2016-10-12 | $34.00 | $35.00 | $34.00 | $34.20 | 12,330 | — | — | — | — | — |
| 2016-10-11 | $34.40 | $35.40 | $33.60 | $34.00 | 8,565 | — | — | — | — | — |
| 2016-10-10 | $35.00 | $35.20 | $34.80 | $35.00 | 4,430 | — | — | — | — | — |
| 2016-10-07 | $35.20 | $35.40 | $34.40 | $35.20 | 8,765 | — | — | — | — | — |
| 2016-10-06 | $35.80 | $35.80 | $34.80 | $35.20 | 6,170 | — | — | — | — | — |
| 2016-10-05 | $35.20 | $36.80 | $35.00 | $35.40 | 12,550 | — | — | — | — | — |
| 2016-10-04 | $37.20 | $37.40 | $35.40 | $35.40 | 10,860 | — | — | — | — | — |
| 2016-10-03 | $36.00 | $37.80 | $35.80 | $37.20 | 57,240 | — | — | — | — | — |
| 2016-09-30 | $34.60 | $35.60 | $34.40 | $35.20 | 9,975 | — | — | — | — | — |
| 2016-09-29 | $35.00 | $35.20 | $34.40 | $34.40 | 9,700 | — | — | — | — | — |
| 2016-09-28 | $34.80 | $35.40 | $34.40 | $34.80 | 8,130 | — | — | — | — | — |
| 2016-09-27 | $34.00 | $34.80 | $34.00 | $34.60 | 9,395 | — | — | — | — | — |
| 2016-09-26 | $34.00 | $35.20 | $34.00 | $34.20 | 6,895 | — | — | — | — | — |
| 2016-09-23 | $34.60 | $35.00 | $33.80 | $33.80 | 9,360 | — | — | — | — | — |
| 2016-09-22 | $35.00 | $35.40 | $33.60 | $34.60 | 18,805 | — | — | — | — | — |
| 2016-09-21 | $35.20 | $35.40 | $34.20 | $35.00 | 12,320 | — | — | — | — | — |
| 2016-09-20 | $34.40 | $35.20 | $34.20 | $35.20 | 14,865 | — | — | — | — | — |
| 2016-09-19 | $34.40 | $35.00 | $34.00 | $34.20 | 7,190 | — | — | — | — | — |
| 2016-09-16 | $35.00 | $35.40 | $34.00 | $34.20 | 18,605 | — | — | — | — | — |
| 2016-09-15 | $35.40 | $36.00 | $34.40 | $35.20 | 9,690 | — | — | — | — | — |
| 2016-09-14 | $34.60 | $36.00 | $34.60 | $35.40 | 10,370 | — | — | — | — | — |
| 2016-09-13 | $35.60 | $35.60 | $34.00 | $34.80 | 11,995 | — | — | — | — | — |
| 2016-09-12 | $36.20 | $36.40 | $34.60 | $35.40 | 12,440 | — | — | — | — | — |
| 2016-09-09 | $37.00 | $37.40 | $35.60 | $36.00 | 14,000 | — | — | — | — | — |
| 2016-09-08 | $37.00 | $37.80 | $36.60 | $37.40 | 8,065 | — | — | — | — | — |
| 2016-09-07 | $38.40 | $38.40 | $36.80 | $37.40 | 10,460 | — | — | — | — | — |
| 2016-09-06 | $34.80 | $38.40 | $34.60 | $37.60 | 30,095 | — | — | — | — | — |
| 2016-09-02 | $34.80 | $35.60 | $33.80 | $35.20 | 6,210 | — | — | — | — | — |
| 2016-09-01 | $35.60 | $36.60 | $34.20 | $34.80 | 23,555 | — | — | — | — | — |
| 2016-08-31 | $38.20 | $38.60 | $35.60 | $35.80 | 24,560 | — | — | — | — | — |
| 2016-08-30 | $38.00 | $39.00 | $38.00 | $38.00 | 8,680 | — | — | — | — | — |
| 2016-08-29 | $38.20 | $39.00 | $38.00 | $38.00 | 8,425 | — | — | — | — | — |
| 2016-08-26 | $39.60 | $40.20 | $38.00 | $38.20 | 24,190 | — | — | — | — | — |
| 2016-08-25 | $39.00 | $40.00 | $39.00 | $39.60 | 11,335 | — | — | — | — | — |
| 2016-08-24 | $41.00 | $41.40 | $39.20 | $39.40 | 23,715 | — | — | — | — | — |
| 2016-08-23 | $40.60 | $42.60 | $40.20 | $41.00 | 78,055 | — | — | — | — | — |
| 2016-08-22 | $39.60 | $41.00 | $38.60 | $40.80 | 28,355 | — | — | — | — | — |
| 2016-08-19 | $38.40 | $39.60 | $38.40 | $39.20 | 10,825 | — | — | — | — | — |
| 2016-08-18 | $40.20 | $41.20 | $38.40 | $38.80 | 45,020 | — | — | — | — | — |
| 2016-08-17 | $39.60 | $41.20 | $38.00 | $40.60 | 44,800 | — | — | — | — | — |
| 2016-08-16 | $40.80 | $41.20 | $39.40 | $39.80 | 34,590 | — | — | — | — | — |
| 2016-08-15 | $40.20 | $41.60 | $40.00 | $40.80 | 34,345 | — | — | — | — | — |
| 2016-08-12 | $39.20 | $41.40 | $39.00 | $40.60 | 37,320 | — | — | — | — | — |
| 2016-08-11 | $39.40 | $40.00 | $38.20 | $39.60 | 28,230 | — | — | — | — | — |
| 2016-08-10 | $39.00 | $39.60 | $37.60 | $39.40 | 52,475 | — | — | — | — | — |
| 2016-08-09 | $41.40 | $42.00 | $38.00 | $39.20 | 102,860 | — | — | — | — | — |
| 2016-08-08 | $45.60 | $45.60 | $39.00 | $41.20 | 444,945 | — | — | — | — | — |
| 2016-08-05 | $29.40 | $32.40 | $29.00 | $32.20 | 56,115 | — | — | — | — | — |
| 2016-08-04 | $29.60 | $29.80 | $28.60 | $29.60 | 13,500 | — | — | — | — | — |
| 2016-08-03 | $29.40 | $29.40 | $28.40 | $29.00 | 14,660 | — | — | — | — | — |
| 2016-08-02 | $29.60 | $29.60 | $27.60 | $29.20 | 25,580 | — | — | — | — | — |
| 2016-08-01 | $31.60 | $31.60 | $27.80 | $29.40 | 143,920 | — | — | — | — | — |
| 2016-07-29 | $27.60 | $27.80 | $26.40 | $27.20 | 3,385 | — | — | — | — | — |
| 2016-07-28 | $27.80 | $28.00 | $27.20 | $27.20 | 4,760 | — | — | — | — | — |
| 2016-07-27 | $28.00 | $28.00 | $27.60 | $27.60 | 3,445 | — | — | — | — | — |
| 2016-07-26 | $27.80 | $27.80 | $27.20 | $27.80 | 4,530 | — | — | — | — | — |
| 2016-07-25 | $27.80 | $28.20 | $27.00 | $28.00 | 7,980 | — | — | — | — | — |
| 2016-07-22 | $27.80 | $27.80 | $27.20 | $27.40 | 1,395 | — | — | — | — | — |
| 2016-07-21 | $27.20 | $27.80 | $27.20 | $27.80 | 2,100 | — | — | — | — | — |
| 2016-07-20 | $28.20 | $28.20 | $27.00 | $27.60 | 6,765 | — | — | — | — | — |
| 2016-07-19 | $28.60 | $28.60 | $27.40 | $27.60 | 1,955 | — | — | — | — | — |
| 2016-07-18 | $27.80 | $28.40 | $27.40 | $27.80 | 6,890 | — | — | — | — | — |
| 2016-07-15 | $27.60 | $28.20 | $27.60 | $28.00 | 2,065 | — | — | — | — | — |
| 2016-07-14 | $27.80 | $29.00 | $27.40 | $27.60 | 17,120 | — | — | — | — | — |
| 2016-07-13 | $28.00 | $28.80 | $27.40 | $27.80 | 6,205 | — | — | — | — | — |
| 2016-07-12 | $27.40 | $29.00 | $27.40 | $28.00 | 9,550 | — | — | — | — | — |
| 2016-07-11 | $28.00 | $29.00 | $27.40 | $27.80 | 7,565 | — | — | — | — | — |
| 2016-07-08 | $28.00 | $28.80 | $27.40 | $28.40 | 7,095 | — | — | — | — | — |
| 2016-07-07 | $27.40 | $28.60 | $27.40 | $28.20 | 4,405 | — | — | — | — | — |
| 2016-07-06 | $27.60 | $28.60 | $27.20 | $27.20 | 13,425 | — | — | — | — | — |
| 2016-07-05 | $27.20 | $28.40 | $27.20 | $27.40 | 2,520 | — | — | — | — | — |
| 2016-07-01 | $27.20 | $28.40 | $27.00 | $27.80 | 5,845 | — | — | — | — | — |
| 2016-06-30 | $27.40 | $28.00 | $27.00 | $27.20 | 4,665 | — | — | — | — | — |
| 2016-06-29 | $27.40 | $28.20 | $25.80 | $27.00 | 7,655 | — | — | — | — | — |
| 2016-06-28 | $26.60 | $27.60 | $26.40 | $27.40 | 3,550 | — | — | — | — | — |
| 2016-06-27 | $27.40 | $28.80 | $25.00 | $25.40 | 6,795 | — | — | — | — | — |
| 2016-06-24 | $28.00 | $28.00 | $25.80 | $27.20 | 5,425 | — | — | — | — | — |
| 2016-06-23 | $27.00 | $27.40 | $26.80 | $26.80 | 3,770 | — | — | — | — | — |
| 2016-06-22 | $26.00 | $26.40 | $25.40 | $25.80 | 3,990 | — | — | — | — | — |
| 2016-06-21 | $26.80 | $26.80 | $25.40 | $26.20 | 2,825 | — | — | — | — | — |
| 2016-06-20 | $25.40 | $27.00 | $25.40 | $26.40 | 3,450 | — | — | — | — | — |
| 2016-06-17 | $27.00 | $27.00 | $25.00 | $25.40 | 4,595 | — | — | — | — | — |
| 2016-06-16 | $25.40 | $26.60 | $24.60 | $26.60 | 6,370 | — | — | — | — | — |
| 2016-06-15 | $26.20 | $26.20 | $25.00 | $25.60 | 24,570 | — | — | — | — | — |
| 2016-06-14 | $27.00 | $27.20 | $26.00 | $26.60 | 7,370 | — | — | — | — | — |
| 2016-06-13 | $27.40 | $27.80 | $27.00 | $27.00 | 5,910 | — | — | — | — | — |
| 2016-06-10 | $28.20 | $28.20 | $27.20 | $27.80 | 4,860 | — | — | — | — | — |
| 2016-06-09 | $28.40 | $29.00 | $27.80 | $28.20 | 6,720 | — | — | — | — | — |
| 2016-06-08 | $30.00 | $30.00 | $28.00 | $28.80 | 10,155 | — | — | — | — | — |
| 2016-06-07 | $29.00 | $29.80 | $28.60 | $29.20 | 8,495 | — | — | — | — | — |
| 2016-06-06 | $28.60 | $30.40 | $28.60 | $29.20 | 6,470 | — | — | — | — | — |
| 2016-06-03 | $28.40 | $29.40 | $28.40 | $29.00 | 12,485 | — | — | — | — | — |
| 2016-06-02 | $28.40 | $31.80 | $27.80 | $28.40 | 62,795 | — | — | — | — | — |
| 2016-06-01 | $29.00 | $29.40 | $28.20 | $28.60 | 9,180 | — | — | — | — | — |
| 2016-05-31 | $28.40 | $30.00 | $27.60 | $28.80 | 19,250 | — | — | — | — | — |
| 2016-05-27 | $28.40 | $29.00 | $28.00 | $28.40 | 2,005 | — | — | — | — | — |
| 2016-05-26 | $28.40 | $29.00 | $27.60 | $28.60 | 3,070 | — | — | — | — | — |
| 2016-05-25 | $27.80 | $28.60 | $27.60 | $28.40 | 3,445 | — | — | — | — | — |
| 2016-05-24 | $27.80 | $28.80 | $27.20 | $27.80 | 4,205 | — | — | — | — | — |
| 2016-05-23 | $26.80 | $27.80 | $26.40 | $27.60 | 1,600 | — | — | — | — | — |
| 2016-05-20 | $26.60 | $27.80 | $26.00 | $27.00 | 4,255 | — | — | — | — | — |
| 2016-05-19 | $26.80 | $27.80 | $26.80 | $26.80 | 4,020 | — | — | — | — | — |
| 2016-05-18 | $27.80 | $27.80 | $26.80 | $27.00 | 2,905 | — | — | — | — | — |
| 2016-05-17 | $27.80 | $27.80 | $27.20 | $27.80 | 2,115 | — | — | — | — | — |
| 2016-05-16 | $28.20 | $28.20 | $27.80 | $27.80 | 1,915 | — | — | — | — | — |
| 2016-05-13 | $28.00 | $28.20 | $27.20 | $28.20 | 3,195 | — | — | — | — | — |
| 2016-05-12 | $28.60 | $29.00 | $27.60 | $28.00 | 7,900 | — | — | — | — | — |
| 2016-05-11 | $28.60 | $28.60 | $27.80 | $27.80 | 3,515 | — | — | — | — | — |
| 2016-05-10 | $28.40 | $28.80 | $27.00 | $28.20 | 1,605 | — | — | — | — | — |
| 2016-05-09 | $27.00 | $29.00 | $26.80 | $28.00 | 2,810 | — | — | — | — | — |
| 2016-05-06 | $27.40 | $28.40 | $26.40 | $26.80 | 6,825 | — | — | — | — | — |
| 2016-05-05 | $27.60 | $28.00 | $26.60 | $27.40 | 6,830 | — | — | — | — | — |
| 2016-05-04 | $28.00 | $29.00 | $26.80 | $27.60 | 8,400 | — | — | — | — | — |
| 2016-05-03 | $28.80 | $29.00 | $27.80 | $28.40 | 1,935 | — | — | — | — | — |
| 2016-05-02 | $28.00 | $29.00 | $27.80 | $28.80 | 5,390 | — | — | — | — | — |
| 2016-04-29 | $28.20 | $28.80 | $27.80 | $28.00 | 4,445 | — | — | — | — | — |
| 2016-04-28 | $29.00 | $29.00 | $27.80 | $28.00 | 6,970 | — | — | — | — | — |
| 2016-04-27 | $28.60 | $29.40 | $28.20 | $28.80 | 3,665 | — | — | — | — | — |
| 2016-04-26 | $30.00 | $30.00 | $28.20 | $28.60 | 7,600 | — | — | — | — | — |
| 2016-04-25 | $30.00 | $30.60 | $29.60 | $29.80 | 4,860 | — | — | — | — | — |
| 2016-04-22 | $30.20 | $31.00 | $29.00 | $30.40 | 12,165 | — | — | — | — | — |
| 2016-04-21 | $30.60 | $31.20 | $30.00 | $30.40 | 9,255 | — | — | — | — | — |
| 2016-04-20 | $32.00 | $32.00 | $30.00 | $30.60 | 19,835 | — | — | — | — | — |
| 2016-04-19 | $30.00 | $31.60 | $30.00 | $30.60 | 17,670 | — | — | — | — | — |
| 2016-04-18 | $31.80 | $31.80 | $29.80 | $30.20 | 20,295 | — | — | — | — | — |
| 2016-04-15 | $32.00 | $36.00 | $31.60 | $32.00 | 56,360 | — | — | — | — | — |
| 2016-04-14 | $30.20 | $33.40 | $29.40 | $32.80 | 35,955 | — | — | — | — | — |
| 2016-04-13 | $29.80 | $30.40 | $28.00 | $29.80 | 15,005 | — | — | — | — | — |
| 2016-04-12 | $29.60 | $30.80 | $28.00 | $30.00 | 26,025 | — | — | — | — | — |
| 2016-04-11 | $28.40 | $30.60 | $27.60 | $30.00 | 20,120 | — | — | — | — | — |
| 2016-04-08 | $27.00 | $28.80 | $27.00 | $27.80 | 8,870 | — | — | — | — | — |
| 2016-04-07 | $26.40 | $28.00 | $26.00 | $27.40 | 9,140 | — | — | — | — | — |
| 2016-04-06 | $26.20 | $28.20 | $25.80 | $27.00 | 16,545 | — | — | — | — | — |
| 2016-04-05 | $25.60 | $26.60 | $25.40 | $26.20 | 3,690 | — | — | — | — | — |
| 2016-04-04 | $25.00 | $26.60 | $25.00 | $25.60 | 2,855 | — | — | — | — | — |
| 2016-04-01 | $25.40 | $26.80 | $25.00 | $25.00 | 4,645 | — | — | — | — | — |
| 2016-03-31 | $25.60 | $27.00 | $25.00 | $25.20 | 8,250 | — | — | — | — | — |
| 2016-03-30 | $24.00 | $26.40 | $24.00 | $25.40 | 17,730 | — | — | — | — | — |
| 2016-03-29 | $24.00 | $24.60 | $23.60 | $23.80 | 2,570 | — | — | — | — | — |
| 2016-03-28 | $24.00 | $24.60 | $23.60 | $23.80 | 3,335 | — | — | — | — | — |
| 2016-03-24 | $23.60 | $24.40 | $23.40 | $24.00 | 1,335 | — | — | — | — | — |
| 2016-03-23 | $24.00 | $24.60 | $23.40 | $23.40 | 1,650 | — | — | — | — | — |
| 2016-03-22 | $24.40 | $25.00 | $24.00 | $24.00 | 3,590 | — | — | — | — | — |
| 2016-03-21 | $24.00 | $25.20 | $23.60 | $24.20 | 5,930 | — | — | — | — | — |
| 2016-03-18 | $23.80 | $24.60 | $23.60 | $23.80 | 3,640 | — | — | — | — | — |
| 2016-03-17 | $24.00 | $25.40 | $23.40 | $23.60 | 6,230 | — | — | — | — | — |
| 2016-03-16 | $23.80 | $25.40 | $22.60 | $24.60 | 11,175 | — | — | — | — | — |
| 2016-03-15 | $24.80 | $25.60 | $23.60 | $23.60 | 10,545 | — | — | — | — | — |
| 2016-03-14 | $24.00 | $24.60 | $23.60 | $23.80 | 4,230 | — | — | — | — | — |
| 2016-03-11 | $24.60 | $26.00 | $23.00 | $24.40 | 13,885 | — | — | — | — | — |
| 2016-03-10 | $24.60 | $25.20 | $24.00 | $24.40 | 2,870 | — | — | — | — | — |
| 2016-03-09 | $24.80 | $25.60 | $24.20 | $24.60 | 5,560 | — | — | — | — | — |
| 2016-03-08 | $24.40 | $25.20 | $24.00 | $24.80 | 4,480 | — | — | — | — | — |
| 2016-03-07 | $24.00 | $25.40 | $23.60 | $24.20 | 6,440 | — | — | — | — | — |
| 2016-03-04 | $24.60 | $25.60 | $23.60 | $24.00 | 4,645 | — | — | — | — | — |
| 2016-03-03 | $24.00 | $26.00 | $23.60 | $24.40 | 7,455 | — | — | — | — | — |
| 2016-03-02 | $23.20 | $24.60 | $23.20 | $23.60 | 4,245 | — | — | — | — | — |
| 2016-03-01 | $23.20 | $24.20 | $23.00 | $23.20 | 4,200 | — | — | — | — | — |
| 2016-02-29 | $25.20 | $25.40 | $23.20 | $23.20 | 3,750 | — | — | — | — | — |
| 2016-02-26 | $23.20 | $25.80 | $22.60 | $24.40 | 7,920 | — | — | — | — | — |
| 2016-02-25 | $22.00 | $23.60 | $22.00 | $23.00 | 6,110 | — | — | — | — | — |
| 2016-02-24 | $21.60 | $22.80 | $21.60 | $22.00 | 4,490 | — | — | — | — | — |
| 2016-02-23 | $22.80 | $23.40 | $21.40 | $21.80 | 3,625 | — | — | — | — | — |
| 2016-02-22 | $22.60 | $23.60 | $22.60 | $22.60 | 2,450 | — | — | — | — | — |
| 2016-02-19 | $22.80 | $23.40 | $21.60 | $23.00 | 4,810 | — | — | — | — | — |
| 2016-02-18 | $22.00 | $22.60 | $21.20 | $21.80 | 7,880 | — | — | — | — | — |
| 2016-02-17 | $21.00 | $22.60 | $20.60 | $21.80 | 10,660 | — | — | — | — | — |
| 2016-02-16 | $20.60 | $22.40 | $20.40 | $21.20 | 7,435 | — | — | — | — | — |
| 2016-02-12 | $21.00 | $22.00 | $20.40 | $20.80 | 6,565 | — | — | — | — | — |
| 2016-02-11 | $20.00 | $22.40 | $17.40 | $21.20 | 23,600 | — | — | — | — | — |
| 2016-02-10 | $22.80 | $23.60 | $20.00 | $20.20 | 16,945 | — | — | — | — | — |
| 2016-02-09 | $23.00 | $24.60 | $22.60 | $22.60 | 9,690 | — | — | — | — | — |
| 2016-02-08 | $24.60 | $24.80 | $23.00 | $23.40 | 12,080 | — | — | — | — | — |
| 2016-02-05 | $24.40 | $25.80 | $24.40 | $24.80 | 8,075 | — | — | — | — | — |
| 2016-02-04 | $24.80 | $25.80 | $24.80 | $24.80 | 14,465 | — | — | — | — | — |
| 2016-02-03 | $26.00 | $26.00 | $24.00 | $24.80 | 8,780 | — | — | — | — | — |
| 2016-02-02 | $26.00 | $27.00 | $26.00 | $26.20 | 1,565 | — | — | — | — | — |
| 2016-02-01 | $25.20 | $27.00 | $25.20 | $26.60 | 5,255 | — | — | — | — | — |
| 2016-01-29 | $24.60 | $26.40 | $24.60 | $25.40 | 4,965 | — | — | — | — | — |
| 2016-01-28 | $25.20 | $25.80 | $24.20 | $25.20 | 11,920 | — | — | — | — | — |
| 2016-01-27 | $26.20 | $26.80 | $25.40 | $25.40 | 3,645 | — | — | — | — | — |
| 2016-01-26 | $26.40 | $27.40 | $25.40 | $26.60 | 5,710 | — | — | — | — | — |
| 2016-01-25 | $25.80 | $27.40 | $25.40 | $26.20 | 10,295 | — | — | — | — | — |
| 2016-01-22 | $26.00 | $26.40 | $25.40 | $26.00 | 6,770 | — | — | — | — | — |
| 2016-01-21 | $26.40 | $26.80 | $25.00 | $26.00 | 10,085 | — | — | — | — | — |
| 2016-01-20 | $26.40 | $27.40 | $23.00 | $26.40 | 34,565 | — | — | — | — | — |
| 2016-01-19 | $26.80 | $27.80 | $25.20 | $26.20 | 17,205 | — | — | — | — | — |
| 2016-01-15 | $27.60 | $27.60 | $26.00 | $26.80 | 15,770 | — | — | — | — | — |
| 2016-01-14 | $27.40 | $29.20 | $27.00 | $27.80 | 16,500 | — | — | — | — | — |
| 2016-01-13 | $28.20 | $29.40 | $27.00 | $27.60 | 21,775 | — | — | — | — | — |
| 2016-01-12 | $28.20 | $29.60 | $27.80 | $28.00 | 8,930 | — | — | — | — | — |
| 2016-01-11 | $30.20 | $30.20 | $27.00 | $28.00 | 34,190 | — | — | — | — | — |
| 2016-01-08 | $31.60 | $32.00 | $29.80 | $30.40 | 15,695 | — | — | — | — | — |
| 2016-01-07 | $31.20 | $32.40 | $30.80 | $31.20 | 20,955 | — | — | — | — | — |
| 2016-01-06 | $31.60 | $32.80 | $31.20 | $31.60 | 27,400 | — | — | — | — | — |
| 2016-01-05 | $32.80 | $33.00 | $31.60 | $32.20 | 11,015 | — | — | — | — | — |
| 2016-01-04 | $32.20 | $33.40 | $31.00 | $33.40 | 22,700 | — | — | — | — | — |
| 2015-12-31 | $32.80 | $33.00 | $31.80 | $32.00 | 22,765 | — | — | — | — | — |
| 2015-12-30 | $32.80 | $34.00 | $32.00 | $32.20 | 11,700 | — | — | — | — | — |
| 2015-12-29 | $34.20 | $34.80 | $32.80 | $33.00 | 17,445 | — | — | — | — | — |
| 2015-12-28 | $35.40 | $36.00 | $34.20 | $34.20 | 9,350 | — | — | — | — | — |
| 2015-12-24 | $35.20 | $36.00 | $35.20 | $35.60 | 7,270 | — | — | — | — | — |
| 2015-12-23 | $35.00 | $35.80 | $35.00 | $35.80 | 18,730 | — | — | — | — | — |
| 2015-12-22 | $35.00 | $35.80 | $33.40 | $35.00 | 18,130 | — | — | — | — | — |
| 2015-12-21 | $34.60 | $35.80 | $34.40 | $35.40 | 20,770 | — | — | — | — | — |
| 2015-12-18 | $33.20 | $34.60 | $32.60 | $34.60 | 27,535 | — | — | — | — | — |
| 2015-12-17 | $32.00 | $33.80 | $32.00 | $33.00 | 9,310 | — | — | — | — | — |
| 2015-12-16 | $31.60 | $33.00 | $31.40 | $32.40 | 18,335 | — | — | — | — | — |
| 2015-12-15 | $31.00 | $32.00 | $30.60 | $31.60 | 20,175 | — | — | — | — | — |
| 2015-12-14 | $32.40 | $32.80 | $30.80 | $31.00 | 33,595 | — | — | — | — | — |
| 2015-12-11 | $34.60 | $35.00 | $32.20 | $32.80 | 24,085 | — | — | — | — | — |
| 2015-12-10 | $33.00 | $35.80 | $33.00 | $34.60 | 29,865 | — | — | — | — | — |
| 2015-12-09 | $35.80 | $35.80 | $33.20 | $33.60 | 32,090 | — | — | — | — | — |
| 2015-12-08 | $33.20 | $36.00 | $31.20 | $35.40 | 66,370 | — | — | — | — | — |
| 2015-12-07 | $37.60 | $38.40 | $33.40 | $33.60 | 337,130 | — | — | — | — | — |
| 2015-12-04 | $33.60 | $33.60 | $30.80 | $30.80 | 56,685 | — | — | — | — | — |
| 2015-12-03 | $33.60 | $35.00 | $33.20 | $33.80 | 18,555 | — | — | — | — | — |
| 2015-12-02 | $34.80 | $36.00 | $34.40 | $34.60 | 14,470 | — | — | — | — | — |
| 2015-12-01 | $36.40 | $36.40 | $35.00 | $35.20 | 15,265 | — | — | — | — | — |
| 2015-11-30 | $36.20 | $37.00 | $34.80 | $36.40 | 17,275 | — | — | — | — | — |
| 2015-11-27 | $34.60 | $37.00 | $34.60 | $36.00 | 26,125 | — | — | — | — | — |
| 2015-11-25 | $33.80 | $34.40 | $33.40 | $34.20 | 11,515 | — | — | — | — | — |
| 2015-11-24 | $33.40 | $34.60 | $33.40 | $34.00 | 12,095 | — | — | — | — | — |
| 2015-11-23 | $33.20 | $34.00 | $32.00 | $33.80 | 13,610 | — | — | — | — | — |
| 2015-11-20 | $32.60 | $33.80 | $32.40 | $32.80 | 18,830 | — | — | — | — | — |
| 2015-11-19 | $32.60 | $33.20 | $32.20 | $32.80 | 15,650 | — | — | — | — | — |
| 2015-11-18 | $33.00 | $33.60 | $32.40 | $32.80 | 12,805 | — | — | — | — | — |
| 2015-11-17 | $33.40 | $33.60 | $32.20 | $33.00 | 17,680 | — | — | — | — | — |
| 2015-11-16 | $34.20 | $34.20 | $32.40 | $33.20 | 22,390 | — | — | — | — | — |
| 2015-11-13 | $34.00 | $35.80 | $33.80 | $34.20 | 23,575 | — | — | — | — | — |
| 2015-11-12 | $34.00 | $34.60 | $32.60 | $33.80 | 24,470 | — | — | — | — | — |
| 2015-11-11 | $34.40 | $35.40 | $34.00 | $34.00 | 20,885 | — | — | — | — | — |
| 2015-11-10 | $34.40 | $34.60 | $32.00 | $34.40 | 65,840 | — | — | — | — | — |
| 2015-11-09 | $36.40 | $36.80 | $33.80 | $34.40 | 44,555 | — | — | — | — | — |
| 2015-11-06 | $37.40 | $37.40 | $35.00 | $35.80 | 31,795 | — | — | — | — | — |
| 2015-11-05 | $37.60 | $41.00 | $36.00 | $36.60 | 102,480 | — | — | — | — | — |
| 2015-11-04 | $37.00 | $42.40 | $37.00 | $41.80 | 156,390 | — | — | — | — | — |
| 2015-11-03 | $36.00 | $37.20 | $35.60 | $36.60 | 35,240 | — | — | — | — | — |
| 2015-11-02 | $36.00 | $37.20 | $35.60 | $36.20 | 24,955 | — | — | — | — | — |
| 2015-10-30 | $35.20 | $36.40 | $35.00 | $35.80 | 10,835 | — | — | — | — | — |
| 2015-10-29 | $35.60 | $36.80 | $35.00 | $35.60 | 16,555 | — | — | — | — | — |
| 2015-10-28 | $34.20 | $36.00 | $34.20 | $35.40 | 14,230 | — | — | — | — | — |
| 2015-10-27 | $35.20 | $35.20 | $34.00 | $34.20 | 22,735 | — | — | — | — | — |
| 2015-10-26 | $34.00 | $36.20 | $34.00 | $35.00 | 13,115 | — | — | — | — | — |
| 2015-10-23 | $34.60 | $35.40 | $33.60 | $34.20 | 13,405 | — | — | — | — | — |
| 2015-10-22 | $36.20 | $36.20 | $32.80 | $34.00 | 31,770 | — | — | — | — | — |
| 2015-10-21 | $36.00 | $36.80 | $35.00 | $35.80 | 10,630 | — | — | — | — | — |
| 2015-10-20 | $36.20 | $38.20 | $35.40 | $36.00 | 24,740 | — | — | — | — | — |
| 2015-10-19 | $35.60 | $39.40 | $35.40 | $35.40 | 69,375 | — | — | — | — | — |
| 2015-10-16 | $36.80 | $37.20 | $35.60 | $36.60 | 16,790 | — | — | — | — | — |
| 2015-10-15 | $34.40 | $37.40 | $34.00 | $36.40 | 21,655 | — | — | — | — | — |
| 2015-10-14 | $34.60 | $35.20 | $33.80 | $34.80 | 11,245 | — | — | — | — | — |
| 2015-10-13 | $34.00 | $35.20 | $33.80 | $34.20 | 14,395 | — | — | — | — | — |
| 2015-10-12 | $34.00 | $35.00 | $33.60 | $33.80 | 6,565 | — | — | — | — | — |
| 2015-10-09 | $34.00 | $35.40 | $33.80 | $34.60 | 7,735 | — | — | — | — | — |
| 2015-10-08 | $34.00 | $34.80 | $33.60 | $34.00 | 11,240 | — | — | — | — | — |
| 2015-10-07 | $33.60 | $35.00 | $32.40 | $34.40 | 24,585 | — | — | — | — | — |
| 2015-10-06 | $33.20 | $34.20 | $32.00 | $32.80 | 15,400 | — | — | — | — | — |
| 2015-10-05 | $32.00 | $33.20 | $32.00 | $32.60 | 11,370 | — | — | — | — | — |
| 2015-10-02 | $30.80 | $32.40 | $30.80 | $32.00 | 4,970 | — | — | — | — | — |
| 2015-10-01 | $32.00 | $32.60 | $30.40 | $31.00 | 11,315 | — | — | — | — | — |
| 2015-09-30 | $32.00 | $33.00 | $30.60 | $31.40 | 26,670 | — | — | — | — | — |
| 2015-09-29 | $32.40 | $32.80 | $31.00 | $31.40 | 21,325 | — | — | — | — | — |
| 2015-09-28 | $34.00 | $34.00 | $31.60 | $32.20 | 22,990 | — | — | — | — | — |
| 2015-09-25 | $34.40 | $35.00 | $32.60 | $33.60 | 24,180 | — | — | — | — | — |
| 2015-09-24 | $35.60 | $35.80 | $34.00 | $34.40 | 14,670 | — | — | — | — | — |
| 2015-09-23 | $35.60 | $36.80 | $35.20 | $36.00 | 10,265 | — | — | — | — | — |
| 2015-09-22 | $35.80 | $36.40 | $35.20 | $36.00 | 11,875 | — | — | — | — | — |
| 2015-09-21 | $37.20 | $38.20 | $36.00 | $36.40 | 17,455 | — | — | — | — | — |
| 2015-09-18 | $36.40 | $37.60 | $35.20 | $37.60 | 13,955 | — | — | — | — | — |
| 2015-09-17 | $35.60 | $36.80 | $35.00 | $36.60 | 14,130 | — | — | — | — | — |
| 2015-09-16 | $36.60 | $37.00 | $34.80 | $36.00 | 16,215 | — | — | — | — | — |
| 2015-09-15 | $36.60 | $37.40 | $36.20 | $36.40 | 7,150 | — | — | — | — | — |
| 2015-09-14 | $36.80 | $37.20 | $36.40 | $36.60 | 6,305 | — | — | — | — | — |
| 2015-09-11 | $36.60 | $37.40 | $36.40 | $37.20 | 7,355 | — | — | — | — | — |
| 2015-09-10 | $36.40 | $37.80 | $36.40 | $36.80 | 8,970 | — | — | — | — | — |
| 2015-09-09 | $37.40 | $38.20 | $36.20 | $36.80 | 15,215 | — | — | — | — | — |
| 2015-09-08 | $37.00 | $38.60 | $37.00 | $37.20 | 20,135 | — | — | — | — | — |
| 2015-09-04 | $38.00 | $38.60 | $36.20 | $37.00 | 25,655 | — | — | — | — | — |
| 2015-09-03 | $38.20 | $39.40 | $37.80 | $38.20 | 30,560 | — | — | — | — | — |
| 2015-09-02 | $36.60 | $38.20 | $36.60 | $37.20 | 33,655 | — | — | — | — | — |
| 2015-09-01 | $36.40 | $37.00 | $35.80 | $36.00 | 38,265 | — | — | — | — | — |
| 2015-08-31 | $34.80 | $37.00 | $34.80 | $36.40 | 20,510 | — | — | — | — | — |
| 2015-08-28 | $33.60 | $34.80 | $33.60 | $34.60 | 14,645 | — | — | — | — | — |
| 2015-08-27 | $34.00 | $34.40 | $33.20 | $33.80 | 8,785 | — | — | — | — | — |
| 2015-08-26 | $34.40 | $34.40 | $32.60 | $33.20 | 14,215 | — | — | — | — | — |
| 2015-08-25 | $33.80 | $34.60 | $33.20 | $33.80 | 11,005 | — | — | — | — | — |
| 2015-08-24 | $32.00 | $35.00 | $30.80 | $33.00 | 25,475 | — | — | — | — | — |
| 2015-08-21 | $35.00 | $37.20 | $34.00 | $35.00 | 21,900 | — | — | — | — | — |
| 2015-08-20 | $40.60 | $41.60 | $34.40 | $35.40 | 91,705 | — | — | — | — | — |
| 2015-08-19 | $33.80 | $38.00 | $33.80 | $38.00 | 60,095 | — | — | — | — | — |
| 2015-08-18 | $34.60 | $36.20 | $33.20 | $34.20 | 13,470 | — | — | — | — | — |
| 2015-08-17 | $32.40 | $34.60 | $32.00 | $34.20 | 13,840 | — | — | — | — | — |
| 2015-08-14 | $33.00 | $33.40 | $31.60 | $32.00 | 10,820 | — | — | — | — | — |
| 2015-08-13 | $33.60 | $34.20 | $32.80 | $33.00 | 6,775 | — | — | — | — | — |
| 2015-08-12 | $32.60 | $34.20 | $31.60 | $33.80 | 9,060 | — | — | — | — | — |
| 2015-08-11 | $33.60 | $35.00 | $32.00 | $32.40 | 12,550 | — | — | — | — | — |
| 2015-08-10 | $35.40 | $36.00 | $32.40 | $33.40 | 26,370 | — | — | — | — | — |
| 2015-08-07 | $31.20 | $36.40 | $30.60 | $34.40 | 50,525 | — | — | — | — | — |
| 2015-08-06 | $30.60 | $31.20 | $30.20 | $31.20 | 16,020 | — | — | — | — | — |
| 2015-08-05 | $30.00 | $30.60 | $29.40 | $30.20 | 11,155 | — | — | — | — | — |
| 2015-08-04 | $29.80 | $31.00 | $29.40 | $29.80 | 12,285 | — | — | — | — | — |
| 2015-08-03 | $31.00 | $32.20 | $29.40 | $29.80 | 14,970 | — | — | — | — | — |
| 2015-07-31 | $32.00 | $32.80 | $31.00 | $31.20 | 22,210 | — | — | — | — | — |
| 2015-07-30 | $33.00 | $33.40 | $32.00 | $32.00 | 8,430 | — | — | — | — | — |
| 2015-07-29 | $31.60 | $33.20 | $31.60 | $33.00 | 13,680 | — | — | — | — | — |
| 2015-07-28 | $31.20 | $32.00 | $31.20 | $31.40 | 13,315 | — | — | — | — | — |
| 2015-07-27 | $32.20 | $32.60 | $31.00 | $31.00 | 29,525 | — | — | — | — | — |
| 2015-07-24 | $32.80 | $33.00 | $32.20 | $32.20 | 17,080 | — | — | — | — | — |
| 2015-07-23 | $33.00 | $33.80 | $31.40 | $33.20 | 18,975 | — | — | — | — | — |
| 2015-07-22 | $33.20 | $33.80 | $31.80 | $33.00 | 15,935 | — | — | — | — | — |
| 2015-07-21 | $34.40 | $34.60 | $33.40 | $33.60 | 12,715 | — | — | — | — | — |
| 2015-07-20 | $34.60 | $35.20 | $34.00 | $34.20 | 19,890 | — | — | — | — | — |
| 2015-07-17 | $35.40 | $35.40 | $34.40 | $35.20 | 18,310 | — | — | — | — | — |
| 2015-07-16 | $35.00 | $35.60 | $34.80 | $35.00 | 16,445 | — | — | — | — | — |
| 2015-07-15 | $34.40 | $35.60 | $34.20 | $34.80 | 22,835 | — | — | — | — | — |
| 2015-07-14 | $34.80 | $35.20 | $34.00 | $34.60 | 23,590 | — | — | — | — | — |
| 2015-07-13 | $34.60 | $35.40 | $34.20 | $34.80 | 21,080 | — | — | — | — | — |
| 2015-07-10 | $34.60 | $34.60 | $34.00 | $34.60 | 16,815 | — | — | — | — | — |
| 2015-07-09 | $34.40 | $34.80 | $34.00 | $34.20 | 9,065 | — | — | — | — | — |
| 2015-07-08 | $34.20 | $34.60 | $33.60 | $34.20 | 25,455 | — | — | — | — | — |
| 2015-07-07 | $34.80 | $35.20 | $34.40 | $35.00 | 13,940 | — | — | — | — | — |
| 2015-07-06 | $33.80 | $35.20 | $33.80 | $34.80 | 14,075 | — | — | — | — | — |
| 2015-07-02 | $34.00 | $35.60 | $33.80 | $35.40 | 18,030 | — | — | — | — | — |
| 2015-07-01 | $34.40 | $34.40 | $33.80 | $34.00 | 11,515 | — | — | — | — | — |
| 2015-06-30 | $34.40 | $34.40 | $33.60 | $34.20 | 11,205 | — | — | — | — | — |
| 2015-06-29 | $34.20 | $34.40 | $33.00 | $34.00 | 32,590 | — | — | — | — | — |
| 2015-06-26 | $34.80 | $35.40 | $33.80 | $35.00 | 30,615 | — | — | — | — | — |
| 2015-06-25 | $35.00 | $35.60 | $34.80 | $34.80 | 12,010 | — | — | — | — | — |
| 2015-06-24 | $35.00 | $35.80 | $34.60 | $34.80 | 29,685 | — | — | — | — | — |
| 2015-06-23 | $35.80 | $36.60 | $35.00 | $35.40 | 16,795 | — | — | — | — | — |
| 2015-06-22 | $35.20 | $36.40 | $35.20 | $36.00 | 21,570 | — | — | — | — | — |
| 2015-06-19 | $35.00 | $35.60 | $35.00 | $35.40 | 17,045 | — | — | — | — | — |
| 2015-06-18 | $34.80 | $35.40 | $34.00 | $35.20 | 33,005 | — | — | — | — | — |
| 2015-06-17 | $34.80 | $35.20 | $33.60 | $35.00 | 44,005 | — | — | — | — | — |
| 2015-06-16 | $36.60 | $37.20 | $33.00 | $35.20 | 89,710 | — | — | — | — | — |
| 2015-06-15 | $38.20 | $38.20 | $36.60 | $37.20 | 27,295 | — | — | — | — | — |
| 2015-06-12 | $38.00 | $38.20 | $37.00 | $38.00 | 71,235 | — | — | — | — | — |
| 2015-06-11 | $40.00 | $41.00 | $38.20 | $39.60 | 55,765 | — | — | — | — | — |
| 2015-06-10 | $39.20 | $39.80 | $39.20 | $39.60 | 21,325 | — | — | — | — | — |
| 2015-06-09 | $40.00 | $40.00 | $38.60 | $40.00 | 29,245 | — | — | — | — | — |
| 2015-06-08 | $40.20 | $40.60 | $39.20 | $39.60 | 19,895 | — | — | — | — | — |
| 2015-06-05 | $39.20 | $40.20 | $39.00 | $40.20 | 27,485 | — | — | — | — | — |
| 2015-06-04 | $40.20 | $41.00 | $38.80 | $39.80 | 33,465 | — | — | — | — | — |
| 2015-06-03 | $39.60 | $41.80 | $39.20 | $40.60 | 99,490 | — | — | — | — | — |
| 2015-06-02 | $38.00 | $39.40 | $38.00 | $39.20 | 35,850 | — | — | — | — | — |
| 2015-06-01 | $38.20 | $38.80 | $37.60 | $38.40 | 24,490 | — | — | — | — | — |
| 2015-05-29 | $37.20 | $38.20 | $37.20 | $38.00 | 13,775 | — | — | — | — | — |
| 2015-05-28 | $38.40 | $38.40 | $36.60 | $37.80 | 38,095 | — | — | — | — | — |
| 2015-05-27 | $36.40 | $39.00 | $36.20 | $38.20 | 45,620 | — | — | — | — | — |
| 2015-05-26 | $37.00 | $37.40 | $34.80 | $36.20 | 54,120 | — | — | — | — | — |
| 2015-05-22 | $38.40 | $39.00 | $37.00 | $37.40 | 50,785 | — | — | — | — | — |
| 2015-05-21 | $40.00 | $40.20 | $38.20 | $38.20 | 112,195 | — | — | — | — | — |
| 2015-05-20 | $40.00 | $40.80 | $40.00 | $40.20 | 33,725 | — | — | — | — | — |
| 2015-05-19 | $40.80 | $41.20 | $39.80 | $40.40 | 37,190 | — | — | — | — | — |
| 2015-05-18 | $41.00 | $41.20 | $39.80 | $41.00 | 38,925 | — | — | — | — | — |
| 2015-05-15 | $40.40 | $41.20 | $39.40 | $40.60 | 54,005 | — | — | — | — | — |
| 2015-05-14 | $39.40 | $40.60 | $37.40 | $40.60 | 45,840 | — | — | — | — | — |
| 2015-05-13 | $40.80 | $40.80 | $39.40 | $39.60 | 48,505 | — | — | — | — | — |
| 2015-05-12 | $40.80 | $40.80 | $40.00 | $40.40 | 18,905 | — | — | — | — | — |
| 2015-05-11 | $40.60 | $41.20 | $40.00 | $40.60 | 32,715 | — | — | — | — | — |
| 2015-05-08 | $41.20 | $41.20 | $40.20 | $40.20 | 34,440 | — | — | — | — | — |
| 2015-05-07 | $40.60 | $41.20 | $39.20 | $40.80 | 37,525 | — | — | — | — | — |
| 2015-05-06 | $41.00 | $41.20 | $39.60 | $40.40 | 41,395 | — | — | — | — | — |
| 2015-05-05 | $42.60 | $42.60 | $40.00 | $40.80 | 48,210 | — | — | — | — | — |
| 2015-05-04 | $40.20 | $43.00 | $40.00 | $42.60 | 126,250 | — | — | — | — | — |
| 2015-05-01 | $40.40 | $40.60 | $38.80 | $39.80 | 37,855 | — | — | — | — | — |
| 2015-04-30 | $41.20 | $41.20 | $38.40 | $39.80 | 106,775 | — | — | — | — | — |
| 2015-04-29 | $41.80 | $42.00 | $40.60 | $41.00 | 28,365 | — | — | — | — | — |
| 2015-04-28 | $41.40 | $42.20 | $40.40 | $41.80 | 39,220 | — | — | — | — | — |
| 2015-04-27 | $43.60 | $43.60 | $40.20 | $41.40 | 108,155 | — | — | — | — | — |
| 2015-04-24 | $44.00 | $44.00 | $42.40 | $43.20 | 36,745 | — | — | — | — | — |
| 2015-04-23 | $41.80 | $44.40 | $41.20 | $43.60 | 63,780 | — | — | — | — | — |
| 2015-04-22 | $44.80 | $45.20 | $41.00 | $41.60 | 206,880 | — | — | — | — | — |
| 2015-04-21 | $48.40 | $48.80 | $44.00 | $44.80 | 131,945 | — | — | — | — | — |
| 2015-04-20 | $42.80 | $48.00 | $42.40 | $47.80 | 256,800 | — | — | — | — | — |
| 2015-04-17 | $43.20 | $43.20 | $41.20 | $42.40 | 147,705 | — | — | — | — | — |
| 2015-04-16 | $40.00 | $42.40 | $39.40 | $42.40 | 168,935 | — | — | — | — | — |
| 2015-04-15 | $38.80 | $39.60 | $38.20 | $39.40 | 68,900 | — | — | — | — | — |
| 2015-04-14 | $38.40 | $38.80 | $37.80 | $38.60 | 62,080 | — | — | — | — | — |
| 2015-04-13 | $38.40 | $38.40 | $37.40 | $38.00 | 54,390 | — | — | — | — | — |
| 2015-04-10 | $36.80 | $37.40 | $36.40 | $37.40 | 49,085 | — | — | — | — | — |
| 2015-04-09 | $37.80 | $38.20 | $36.20 | $36.40 | 80,345 | — | — | — | — | — |
| 2015-04-08 | $37.60 | $39.00 | $37.60 | $37.80 | 87,185 | — | — | — | — | — |
| 2015-04-07 | $36.60 | $39.00 | $36.20 | $37.40 | 113,015 | — | — | — | — | — |
| 2015-04-06 | $35.80 | $36.40 | $35.00 | $36.20 | 51,030 | — | — | — | — | — |
| 2015-04-02 | $36.80 | $36.80 | $35.00 | $35.40 | 93,845 | — | — | — | — | — |
| 2015-04-01 | $36.60 | $36.80 | $35.20 | $35.80 | 89,395 | — | — | — | — | — |
| 2015-03-31 | $35.60 | $36.60 | $35.00 | $35.80 | 84,145 | — | — | — | — | — |
| 2015-03-30 | $35.00 | $35.80 | $33.80 | $35.00 | 114,130 | — | — | — | — | — |
| 2015-03-27 | $36.60 | $37.00 | $34.20 | $34.80 | 150,675 | — | — | — | — | — |
| 2015-03-26 | $37.40 | $37.80 | $35.80 | $36.60 | 131,985 | — | — | — | — | — |
| 2015-03-25 | $39.80 | $40.20 | $36.80 | $38.00 | 235,185 | — | — | — | — | — |
| 2015-03-24 | $41.00 | $41.40 | $38.60 | $39.40 | 541,705 | — | — | — | — | — |
| 2015-03-23 | $43.80 | $43.80 | $37.40 | $38.60 | 1,411,275 | — | — | — | — | — |
| 2015-03-20 | $123.00 | $130.00 | $120.80 | $126.00 | 56,005 | — | — | — | — | — |
| 2015-03-19 | $121.00 | $124.20 | $118.40 | $122.40 | 35,550 | — | — | — | — | — |
| 2015-03-18 | $118.20 | $122.40 | $118.20 | $120.80 | 23,420 | — | — | — | — | — |
| 2015-03-17 | $120.00 | $122.80 | $117.20 | $120.00 | 22,465 | — | — | — | — | — |
| 2015-03-16 | $124.20 | $125.80 | $119.40 | $121.00 | 32,775 | — | — | — | — | — |
| 2015-03-13 | $120.00 | $126.60 | $118.20 | $122.60 | 46,795 | — | — | — | — | — |
| 2015-03-12 | $119.80 | $121.00 | $115.20 | $120.80 | 27,095 | — | — | — | — | — |
| 2015-03-11 | $114.00 | $122.60 | $113.20 | $120.80 | 58,065 | — | — | — | — | — |
| 2015-03-10 | $112.00 | $114.40 | $109.20 | $112.60 | 27,020 | — | — | — | — | — |
| 2015-03-09 | $114.60 | $115.60 | $112.00 | $114.00 | 31,455 | — | — | — | — | — |
| 2015-03-06 | $115.00 | $115.20 | $111.00 | $113.00 | 26,655 | — | — | — | — | — |
| 2015-03-05 | $110.00 | $118.00 | $109.60 | $114.40 | 36,250 | — | — | — | — | — |
| 2015-03-04 | $113.20 | $114.00 | $108.00 | $110.00 | 39,045 | — | — | — | — | — |
| 2015-03-03 | $112.60 | $115.20 | $107.20 | $114.80 | 36,310 | — | — | — | — | — |
| 2015-03-02 | $117.80 | $119.40 | $110.80 | $113.20 | 49,475 | — | — | — | — | — |
| 2015-02-27 | $120.80 | $131.80 | $116.00 | $117.80 | 91,945 | — | — | — | — | — |
| 2015-02-26 | $112.00 | $120.00 | $111.00 | $119.60 | 38,055 | — | — | — | — | — |
| 2015-02-25 | $108.60 | $114.00 | $106.20 | $113.00 | 46,655 | — | — | — | — | — |
| 2015-02-24 | $114.00 | $114.40 | $108.00 | $110.20 | 41,760 | — | — | — | — | — |
| 2015-02-23 | $115.20 | $117.60 | $111.00 | $113.00 | 79,675 | — | — | — | — | — |
| 2015-02-20 | $107.80 | $112.40 | $106.20 | $108.40 | 108,615 | — | — | — | — | — |
| 2015-02-19 | $100.00 | $103.00 | $98.60 | $100.80 | 44,715 | — | — | — | — | — |
| 2015-02-18 | $98.20 | $100.80 | $97.60 | $98.80 | 43,760 | — | — | — | — | — |
| 2015-02-17 | $101.20 | $102.80 | $96.00 | $100.00 | 53,605 | — | — | — | — | — |
| 2015-02-13 | $102.80 | $104.60 | $97.00 | $100.00 | 78,415 | — | — | — | — | — |
| 2015-02-12 | $94.40 | $101.60 | $92.00 | $100.80 | 69,480 | — | — | — | — | — |
| 2015-02-11 | $91.20 | $95.00 | $88.60 | $93.80 | 100,745 | — | — | — | — | — |
| 2015-02-10 | $88.40 | $88.80 | $83.20 | $87.00 | 52,570 | — | — | — | — | — |
| 2015-02-09 | $85.00 | $87.00 | $81.00 | $84.00 | 81,555 | — | — | — | — | — |
| 2015-02-06 | $81.60 | $82.00 | $79.20 | $80.00 | 34,830 | — | — | — | — | — |
| 2015-02-05 | $79.40 | $80.40 | $77.40 | $79.00 | 17,680 | — | — | — | — | — |
| 2015-02-04 | $76.00 | $79.20 | $75.20 | $78.40 | 20,655 | — | — | — | — | — |
| 2015-02-03 | $78.40 | $78.60 | $74.00 | $76.20 | 50,590 | — | — | — | — | — |
| 2015-02-02 | $79.20 | $81.80 | $78.00 | $78.40 | 19,570 | — | — | — | — | — |
| 2015-01-30 | $77.40 | $80.20 | $75.80 | $78.80 | 30,665 | — | — | — | — | — |
| 2015-01-29 | $75.60 | $78.00 | $74.60 | $77.20 | 23,715 | — | — | — | — | — |
| 2015-01-28 | $73.00 | $76.00 | $72.20 | $74.40 | 25,170 | — | — | — | — | — |
| 2015-01-27 | $73.60 | $75.40 | $72.60 | $73.80 | 19,940 | — | — | — | — | — |
| 2015-01-26 | $74.00 | $77.20 | $72.40 | $73.60 | 21,145 | — | — | — | — | — |
| 2015-01-23 | $75.20 | $77.20 | $73.40 | $73.80 | 17,025 | — | — | — | — | — |
| 2015-01-22 | $76.60 | $77.00 | $72.20 | $75.80 | 23,290 | — | — | — | — | — |
| 2015-01-21 | $77.00 | $79.40 | $74.00 | $75.00 | 27,000 | — | — | — | — | — |
| 2015-01-20 | $80.00 | $81.60 | $77.00 | $77.60 | 14,575 | — | — | — | — | — |
| 2015-01-16 | $79.40 | $80.60 | $77.40 | $79.60 | 11,650 | — | — | — | — | — |
| 2015-01-15 | $81.40 | $83.00 | $77.00 | $79.00 | 17,535 | — | — | — | — | — |
| 2015-01-14 | $77.60 | $82.20 | $76.80 | $80.20 | 13,080 | — | — | — | — | — |
| 2015-01-13 | $80.00 | $81.40 | $76.20 | $77.60 | 21,150 | — | — | — | — | — |
| 2015-01-12 | $84.00 | $89.00 | $78.20 | $80.00 | 29,105 | — | — | — | — | — |
| 2015-01-09 | $86.00 | $87.20 | $82.60 | $83.20 | 23,495 | — | — | — | — | — |
| 2015-01-08 | $87.40 | $88.40 | $84.80 | $87.00 | 10,470 | — | — | — | — | — |
| 2015-01-07 | $89.80 | $89.80 | $86.20 | $87.40 | 9,935 | — | — | — | — | — |
| 2015-01-06 | $89.40 | $92.60 | $85.00 | $85.80 | 13,165 | — | — | — | — | — |
| 2015-01-05 | $86.60 | $91.40 | $85.60 | $90.00 | 16,800 | — | — | — | — | — |
| 2015-01-02 | $86.00 | $88.00 | $85.00 | $86.60 | 12,755 | — | — | — | — | — |
| 2014-12-31 | $85.40 | $86.60 | $83.60 | $85.40 | 15,450 | — | — | — | — | — |
| 2014-12-30 | $80.80 | $86.20 | $79.20 | $85.40 | 12,065 | — | — | — | — | — |
| 2014-12-29 | $80.00 | $82.60 | $78.40 | $80.20 | 9,255 | — | — | — | — | — |
| 2014-12-26 | $78.00 | $81.20 | $74.40 | $79.80 | 12,145 | — | — | — | — | — |
| 2014-12-24 | $76.20 | $79.00 | $74.20 | $78.00 | 4,415 | — | — | — | — | — |
| 2014-12-23 | $84.60 | $84.60 | $74.40 | $75.80 | 17,825 | — | — | — | — | — |
| 2014-12-22 | $83.20 | $84.80 | $81.00 | $84.20 | 13,515 | — | — | — | — | — |
| 2014-12-19 | $84.00 | $84.80 | $79.20 | $82.60 | 17,045 | — | — | — | — | — |
| 2014-12-18 | $82.80 | $86.40 | $81.80 | $82.60 | 13,075 | — | — | — | — | — |
| 2014-12-17 | $78.40 | $85.40 | $76.60 | $83.40 | 11,415 | — | — | — | — | — |
| 2014-12-16 | $81.00 | $81.00 | $71.40 | $79.00 | 15,870 | — | — | — | — | — |
| 2014-12-15 | $85.00 | $86.80 | $81.00 | $81.40 | 18,460 | — | — | — | — | — |
| 2014-12-12 | $80.20 | $96.80 | $80.00 | $84.00 | 154,880 | — | — | — | — | — |
| 2014-12-11 | $90.00 | $103.40 | $82.20 | $84.20 | 33,100 | — | — | — | — | — |
| 2014-12-10 | $120.40 | $120.40 | $106.40 | $107.80 | 5,480 | — | — | — | — | — |
| 2014-12-09 | $119.00 | $122.00 | $103.20 | $119.80 | 14,630 | — | — | — | — | — |
| 2014-12-08 | $129.00 | $136.40 | $114.60 | $118.20 | 27,320 | — | — | — | — | — |
| 2014-12-05 | $129.00 | $133.20 | $125.00 | $125.00 | 4,425 | — | — | — | — | — |
| 2014-12-04 | $130.60 | $131.40 | $127.00 | $127.60 | 2,930 | — | — | — | — | — |
| 2014-12-03 | $131.00 | $134.40 | $128.40 | $129.40 | 2,765 | — | — | — | — | — |
| 2014-12-02 | $128.80 | $133.20 | $128.80 | $130.00 | 3,785 | — | — | — | — | — |
| 2014-12-01 | $128.80 | $130.80 | $124.00 | $128.00 | 6,060 | — | — | — | — | — |
| 2014-11-28 | $136.00 | $136.80 | $125.20 | $127.80 | 6,510 | — | — | — | — | — |
| 2014-11-26 | $136.40 | $141.80 | $133.60 | $134.60 | 1,930 | — | — | — | — | — |
| 2014-11-25 | $138.80 | $138.80 | $133.80 | $137.80 | 21,680 | — | — | — | — | — |
| 2014-11-24 | $136.00 | $141.40 | $136.00 | $138.00 | 6,880 | — | — | — | — | — |
| 2014-11-21 | $137.00 | $137.00 | $133.40 | $134.40 | 1,315 | — | — | — | — | — |
| 2014-11-20 | $136.20 | $139.20 | $135.00 | $138.00 | 1,245 | — | — | — | — | — |
| 2014-11-19 | $135.00 | $136.40 | $134.00 | $134.40 | 2,265 | — | — | — | — | — |
| 2014-11-18 | $139.00 | $142.80 | $135.40 | $137.40 | 2,000 | — | — | — | — | — |
| 2014-11-17 | $149.20 | $151.40 | $133.00 | $139.00 | 7,035 | — | — | — | — | — |
| 2014-11-14 | $154.60 | $154.60 | $143.00 | $151.40 | 2,400 | — | — | — | — | — |
| 2014-11-13 | $158.60 | $160.00 | $153.00 | $153.20 | 2,765 | — | — | — | — | — |
| 2014-11-12 | $160.80 | $160.80 | $158.60 | $159.20 | 975 | — | — | — | — | — |
| 2014-11-11 | $159.20 | $161.60 | $158.00 | $160.00 | 3,090 | — | — | — | — | — |
| 2014-11-10 | $157.20 | $160.00 | $154.60 | $160.00 | 955 | — | — | — | — | — |
| 2014-11-07 | $156.40 | $158.40 | $154.60 | $158.40 | 1,595 | — | — | — | — | — |
| 2014-11-06 | $166.00 | $166.00 | $156.40 | $157.60 | 6,455 | — | — | — | — | — |
| 2014-11-05 | $162.40 | $162.40 | $157.20 | $158.20 | 4,465 | — | — | — | — | — |
| 2014-11-04 | $161.00 | $164.00 | $160.80 | $161.20 | 3,085 | — | — | — | — | — |
| 2014-11-03 | $159.00 | $165.00 | $158.00 | $162.20 | 3,385 | — | — | — | — | — |
| 2014-10-31 | $162.00 | $162.00 | $157.00 | $161.00 | 3,440 | — | — | — | — | — |
| 2014-10-30 | $160.00 | $160.00 | $157.40 | $159.80 | 2,110 | — | — | — | — | — |
| 2014-10-29 | $158.80 | $161.00 | $154.60 | $159.00 | 4,875 | — | — | — | — | — |
| 2014-10-28 | $156.20 | $160.00 | $154.80 | $157.80 | 1,445 | — | — | — | — | — |
| 2014-10-27 | $154.80 | $158.40 | $153.20 | $157.60 | 855 | — | — | — | — | — |
| 2014-10-24 | $159.40 | $160.00 | $156.40 | $156.80 | 815 | — | — | — | — | — |
| 2014-10-23 | $154.40 | $162.00 | $153.00 | $159.00 | 2,740 | — | — | — | — | — |
| 2014-10-22 | $158.00 | $159.80 | $149.00 | $153.80 | 1,770 | — | — | — | — | — |
| 2014-10-21 | $159.20 | $161.80 | $156.60 | $157.60 | 2,885 | — | — | — | — | — |
| 2014-10-20 | $158.40 | $163.20 | $154.60 | $159.00 | 5,130 | — | — | — | — | — |
| 2014-10-17 | $154.20 | $160.80 | $153.80 | $156.80 | 2,265 | — | — | — | — | — |
| 2014-10-16 | $154.00 | $160.80 | $148.40 | $152.60 | 3,765 | — | — | — | — | — |
| 2014-10-15 | $150.00 | $155.00 | $137.40 | $153.60 | 6,030 | — | — | — | — | — |
| 2014-10-14 | $160.80 | $165.00 | $151.40 | $151.80 | 5,835 | — | — | — | — | — |
| 2014-10-13 | $151.60 | $166.60 | $151.40 | $158.20 | 10,545 | — | — | — | — | — |
| 2014-10-10 | $145.80 | $153.00 | $141.60 | $150.00 | 7,000 | — | — | — | — | — |
| 2014-10-09 | $144.20 | $149.60 | $141.40 | $145.00 | 2,840 | — | — | — | — | — |
| 2014-10-08 | $143.00 | $147.00 | $137.60 | $144.00 | 6,750 | — | — | — | — | — |
| 2014-10-07 | $140.20 | $143.40 | $138.00 | $143.00 | 1,245 | — | — | — | — | — |
| 2014-10-06 | $138.80 | $147.80 | $138.40 | $143.20 | 5,250 | — | — | — | — | — |
| 2014-10-03 | $139.20 | $144.20 | $135.60 | $138.80 | 6,735 | — | — | — | — | — |
| 2014-10-02 | $134.60 | $139.20 | $134.00 | $137.40 | 2,675 | — | — | — | — | — |
| 2014-10-01 | $137.60 | $138.00 | $133.20 | $134.60 | 2,385 | — | — | — | — | — |
| 2014-09-30 | $138.60 | $139.40 | $135.60 | $138.00 | 1,540 | — | — | — | — | — |
| 2014-09-29 | $137.00 | $140.60 | $136.80 | $138.00 | 1,290 | — | — | — | — | — |
| 2014-09-26 | $139.20 | $139.40 | $136.20 | $136.60 | 2,020 | — | — | — | — | — |
| 2014-09-25 | $139.60 | $139.60 | $136.60 | $138.60 | 1,270 | — | — | — | — | — |
| 2014-09-24 | $138.00 | $140.00 | $136.60 | $138.20 | 1,695 | — | — | — | — | — |
| 2014-09-23 | $138.20 | $141.00 | $137.20 | $138.00 | 3,275 | — | — | — | — | — |
| 2014-09-22 | $134.80 | $141.00 | $134.60 | $138.20 | 5,805 | — | — | — | — | — |
| 2014-09-19 | $133.00 | $140.00 | $132.20 | $134.60 | 7,570 | — | — | — | — | — |
| 2014-09-18 | $139.80 | $141.20 | $132.20 | $132.60 | 2,890 | — | — | — | — | — |
| 2014-09-17 | $146.60 | $146.60 | $139.60 | $140.00 | 2,775 | — | — | — | — | — |
| 2014-09-16 | $150.00 | $150.00 | $144.60 | $145.00 | 2,725 | — | — | — | — | — |
| 2014-09-15 | $147.00 | $150.20 | $144.20 | $150.20 | 3,545 | — | — | — | — | — |
| 2014-09-12 | $143.80 | $151.20 | $139.80 | $144.40 | 2,665 | — | — | — | — | — |
| 2014-09-11 | $140.60 | $141.20 | $137.20 | $140.60 | 2,155 | — | — | — | — | — |
| 2014-09-10 | $140.40 | $142.20 | $138.60 | $140.60 | 2,745 | — | — | — | — | — |
| 2014-09-09 | $145.00 | $145.00 | $136.80 | $140.40 | 5,485 | — | — | — | — | — |
| 2014-09-08 | $138.60 | $140.00 | $138.60 | $139.60 | 1,140 | — | — | — | — | — |
| 2014-09-05 | $138.00 | $140.60 | $136.60 | $139.40 | 865 | — | — | — | — | — |
| 2014-09-04 | $140.60 | $142.00 | $136.20 | $138.00 | 755 | — | — | — | — | — |
| 2014-09-03 | $143.20 | $145.00 | $137.00 | $139.20 | 2,330 | — | — | — | — | — |
| 2014-09-02 | $146.20 | $147.60 | $142.00 | $143.80 | 1,630 | — | — | — | — | — |
| 2014-08-29 | $147.40 | $148.00 | $142.00 | $145.60 | 1,615 | — | — | — | — | — |
| 2014-08-28 | $142.20 | $148.80 | $139.40 | $143.80 | 1,930 | — | — | — | — | — |
| 2014-08-27 | $149.20 | $149.20 | $141.40 | $145.20 | 1,750 | — | — | — | — | — |
| 2014-08-26 | $142.80 | $149.20 | $140.00 | $144.80 | 4,320 | — | — | — | — | — |
| 2014-08-25 | $140.00 | $142.00 | $138.20 | $139.00 | 1,995 | — | — | — | — | — |
| 2014-08-22 | $141.20 | $144.60 | $138.60 | $139.80 | 2,350 | — | — | — | — | — |
| 2014-08-21 | $141.60 | $145.00 | $138.40 | $140.80 | 2,200 | — | — | — | — | — |
| 2014-08-20 | $135.00 | $145.00 | $131.40 | $141.80 | 5,995 | — | — | — | — | — |
| 2014-08-19 | $133.80 | $138.00 | $130.40 | $135.40 | 1,765 | — | — | — | — | — |
| 2014-08-18 | $136.00 | $139.20 | $130.40 | $133.80 | 3,300 | — | — | — | — | — |
| 2014-08-15 | $134.60 | $137.80 | $132.40 | $133.80 | 1,060 | — | — | — | — | — |
| 2014-08-14 | $132.20 | $139.00 | $130.60 | $132.80 | 4,500 | — | — | — | — | — |
| 2014-08-13 | $132.00 | $133.60 | $129.00 | $131.60 | 1,540 | — | — | — | — | — |
| 2014-08-12 | $131.00 | $136.40 | $127.60 | $131.00 | 1,915 | — | — | — | — | — |
| 2014-08-11 | $133.80 | $134.60 | $129.60 | $132.00 | 1,075 | — | — | — | — | — |
| 2014-08-08 | $133.00 | $135.40 | $130.00 | $131.60 | 1,250 | — | — | — | — | — |
| 2014-08-07 | $129.40 | $134.40 | $126.40 | $132.80 | 2,340 | — | — | — | — | — |
| 2014-08-06 | $133.60 | $134.40 | $130.40 | $131.80 | 965 | — | — | — | — | — |
| 2014-08-05 | $130.40 | $133.60 | $129.80 | $132.60 | 2,430 | — | — | — | — | — |
| 2014-08-04 | $131.40 | $133.40 | $123.20 | $131.80 | 1,940 | — | — | — | — | — |
| 2014-08-01 | $128.60 | $134.80 | $127.60 | $131.40 | 2,510 | — | — | — | — | — |
| 2014-07-31 | $134.40 | $137.00 | $127.80 | $129.80 | 2,045 | — | — | — | — | — |
| 2014-07-30 | $138.40 | $139.60 | $135.00 | $137.00 | 3,455 | — | — | — | — | — |
| 2014-07-29 | $142.40 | $144.40 | $136.60 | $137.40 | 2,820 | — | — | — | — | — |
| 2014-07-28 | $141.60 | $142.20 | $132.00 | $141.40 | 3,135 | — | — | — | — | — |
| 2014-07-25 | $140.40 | $144.60 | $135.00 | $141.20 | 2,885 | — | — | — | — | — |
| 2014-07-24 | $139.40 | $144.00 | $134.40 | $141.40 | 5,435 | — | — | — | — | — |
| 2014-07-23 | $139.60 | $143.40 | $136.80 | $138.00 | 3,315 | — | — | — | — | — |
| 2014-07-22 | $132.00 | $141.60 | $130.00 | $138.40 | 9,405 | — | — | — | — | — |
| 2014-07-21 | $129.40 | $135.40 | $126.80 | $132.40 | 6,650 | — | — | — | — | — |
| 2014-07-18 | $125.20 | $132.20 | $123.60 | $130.00 | 3,040 | — | — | — | — | — |
| 2014-07-17 | $124.40 | $127.00 | $122.60 | $125.60 | 5,130 | — | — | — | — | — |
| 2014-07-16 | $128.80 | $137.60 | $124.00 | $125.60 | 3,895 | — | — | — | — | — |
| 2014-07-15 | $130.60 | $133.80 | $124.40 | $128.20 | 10,290 | — | — | — | — | — |
| 2014-07-14 | $127.20 | $133.40 | $126.40 | $130.60 | 6,170 | — | — | — | — | — |
| 2014-07-11 | $125.00 | $128.80 | $124.00 | $125.80 | 3,565 | — | — | — | — | — |
| 2014-07-10 | $119.80 | $127.00 | $117.80 | $125.20 | 3,705 | — | — | — | — | — |
| 2014-07-09 | $121.40 | $126.00 | $119.00 | $122.20 | 2,580 | — | — | — | — | — |
| 2014-07-08 | $130.20 | $130.80 | $118.20 | $121.40 | 9,780 | — | — | — | — | — |
| 2014-07-07 | $133.80 | $133.80 | $123.60 | $125.00 | 7,490 | — | — | — | — | — |
| 2014-07-03 | $131.00 | $134.80 | $129.80 | $134.00 | 4,060 | — | — | — | — | — |
| 2014-07-02 | $131.20 | $136.00 | $125.60 | $130.20 | 13,515 | — | — | — | — | — |
| 2014-07-01 | $127.60 | $135.40 | $127.60 | $132.40 | 17,415 | — | — | — | — | — |
| 2014-06-30 | $117.00 | $136.60 | $117.00 | $126.80 | 67,455 | — | — | — | — | — |
| 2014-06-27 | $111.60 | $118.00 | $111.20 | $117.80 | 88,505 | — | — | — | — | — |
| 2014-06-26 | $112.60 | $117.00 | $110.40 | $112.80 | 8,660 | — | — | — | — | — |
| 2014-06-25 | $120.00 | $124.20 | $110.20 | $112.60 | 21,800 | — | — | — | — | — |
| 2014-06-24 | $123.20 | $127.20 | $120.40 | $121.20 | 12,905 | — | — | — | — | — |
| 2014-06-23 | $130.00 | $130.20 | $122.60 | $123.60 | 10,755 | — | — | — | — | — |
| 2014-06-20 | $131.80 | $131.80 | $128.00 | $130.20 | 8,525 | — | — | — | — | — |
| 2014-06-19 | $132.40 | $137.00 | $130.00 | $130.80 | 6,405 | — | — | — | — | — |
| 2014-06-18 | $128.00 | $133.80 | $124.40 | $132.40 | 8,580 | — | — | — | — | — |
| 2014-06-17 | $128.60 | $131.20 | $123.60 | $127.20 | 11,265 | — | — | — | — | — |
| 2014-06-16 | $131.40 | $134.00 | $126.20 | $128.40 | 9,590 | — | — | — | — | — |
| 2014-06-13 | $135.00 | $135.00 | $129.80 | $132.20 | 4,110 | — | — | — | — | — |
| 2014-06-12 | $139.00 | $142.00 | $134.00 | $135.00 | 7,740 | — | — | — | — | — |
| 2014-06-11 | $141.20 | $146.00 | $135.60 | $139.00 | 8,905 | — | — | — | — | — |
| 2014-06-10 | $144.80 | $148.00 | $130.00 | $140.60 | 24,515 | — | — | — | — | — |
| 2014-06-09 | $118.60 | $127.80 | $118.40 | $122.80 | 7,410 | — | — | — | — | — |
| 2014-06-06 | $113.40 | $119.20 | $111.20 | $118.40 | 18,925 | — | — | — | — | — |
| 2014-06-05 | $114.40 | $116.40 | $110.60 | $113.40 | 7,195 | — | — | — | — | — |
| 2014-06-04 | $116.20 | $117.20 | $112.40 | $114.60 | 4,980 | — | — | — | — | — |
| 2014-06-03 | $119.00 | $119.00 | $113.40 | $115.80 | 6,855 | — | — | — | — | — |
| 2014-06-02 | $122.80 | $123.00 | $117.20 | $119.80 | 4,420 | — | — | — | — | — |
| 2014-05-30 | $123.40 | $126.20 | $120.20 | $123.00 | 4,455 | — | — | — | — | — |
| 2014-05-29 | $120.40 | $128.60 | $120.40 | $124.00 | 6,510 | — | — | — | — | — |
| 2014-05-28 | $122.20 | $124.80 | $119.00 | $120.40 | 9,180 | — | — | — | — | — |
| 2014-05-27 | $122.60 | $129.00 | $120.20 | $122.80 | 6,650 | — | — | — | — | — |
| 2014-05-23 | $121.80 | $123.20 | $119.40 | $122.00 | 7,410 | — | — | — | — | — |
| 2014-05-22 | $118.60 | $125.00 | $117.00 | $121.20 | 14,790 | — | — | — | — | — |
| 2014-05-21 | $122.00 | $128.00 | $114.00 | $118.80 | 13,630 | — | — | — | — | — |
| 2014-05-20 | $122.80 | $126.00 | $118.20 | $120.80 | 13,230 | — | — | — | — | — |
| 2014-05-19 | $120.20 | $130.60 | $120.00 | $123.20 | 12,620 | — | — | — | — | — |
| 2014-05-16 | $124.60 | $133.80 | $118.60 | $121.20 | 8,805 | — | — | — | — | — |
| 2014-05-15 | $127.20 | $136.60 | $122.20 | $125.00 | 9,355 | — | — | — | — | — |
| 2014-05-14 | $133.80 | $140.20 | $127.80 | $128.60 | 9,475 | — | — | — | — | — |
| 2014-05-13 | $142.00 | $148.40 | $132.00 | $134.60 | 27,400 | — | — | — | — | — |
| 2014-05-12 | $138.80 | $148.80 | $137.40 | $141.40 | 10,655 | — | — | — | — | — |
| 2014-05-09 | $130.20 | $140.00 | $130.00 | $138.40 | 15,470 | — | — | — | — | — |
| 2014-05-08 | $134.20 | $137.40 | $131.20 | $131.80 | 10,665 | — | — | — | — | — |
| 2014-05-07 | $138.80 | $138.80 | $130.00 | $134.60 | 6,995 | — | — | — | — | — |
| 2014-05-06 | $145.60 | $149.60 | $137.60 | $139.20 | 10,850 | — | — | — | — | — |
| 2014-05-05 | $146.40 | $150.00 | $141.20 | $146.80 | 8,185 | — | — | — | — | — |
| 2014-05-02 | $151.40 | $154.60 | $144.40 | $147.00 | 7,060 | — | — | — | — | — |
| 2014-05-01 | $156.40 | $158.00 | $147.40 | $151.20 | 9,600 | — | — | — | — | — |
| 2014-04-30 | $160.00 | $160.80 | $152.80 | $156.40 | 4,590 | — | — | — | — | — |
| 2014-04-29 | $166.60 | $171.00 | $159.00 | $160.00 | 8,715 | — | — | — | — | — |
| 2014-04-28 | $163.40 | $169.20 | $158.20 | $166.20 | 15,035 | — | — | — | — | — |
| 2014-04-25 | $170.00 | $170.00 | $161.80 | $162.00 | 6,850 | — | — | — | — | — |
| 2014-04-24 | $184.60 | $185.20 | $167.80 | $171.60 | 7,215 | — | — | — | — | — |
| 2014-04-23 | $181.80 | $188.00 | $174.20 | $181.40 | 9,145 | — | — | — | — | — |
| 2014-04-22 | $173.00 | $183.60 | $173.00 | $181.00 | 7,630 | — | — | — | — | — |
| 2014-04-21 | $169.20 | $176.20 | $165.00 | $173.20 | 4,840 | — | — | — | — | — |
| 2014-04-17 | $172.40 | $174.80 | $165.60 | $169.60 | 3,280 | — | — | — | — | — |
| 2014-04-16 | $177.20 | $180.00 | $170.20 | $173.00 | 5,690 | — | — | — | — | — |
| 2014-04-15 | $173.80 | $179.00 | $160.40 | $176.20 | 14,290 | — | — | — | — | — |
| 2014-04-14 | $174.80 | $187.00 | $169.20 | $174.00 | 6,745 | — | — | — | — | — |
| 2014-04-11 | $189.20 | $191.80 | $172.60 | $173.60 | 8,555 | — | — | — | — | — |
| 2014-04-10 | $200.80 | $205.40 | $188.40 | $191.80 | 7,215 | — | — | — | — | — |
| 2014-04-09 | $185.40 | $204.60 | $185.20 | $201.60 | 5,460 | — | — | — | — | — |
| 2014-04-08 | $199.20 | $199.20 | $178.00 | $185.40 | 19,045 | — | — | — | — | — |
| 2014-04-07 | $212.80 | $221.20 | $197.40 | $200.00 | 16,050 | — | — | — | — | — |
| 2014-04-04 | $221.20 | $221.60 | $206.20 | $214.40 | 14,700 | — | — | — | — | — |
| 2014-04-03 | $222.80 | $223.60 | $210.40 | $219.80 | 15,445 | — | — | — | — | — |
| 2014-04-02 | $220.60 | $228.00 | $215.80 | $222.80 | 21,740 | — | — | — | — | — |
| 2014-04-01 | $223.60 | $230.00 | $218.20 | $220.20 | 15,265 | — | — | — | — | — |
| 2014-03-31 | $230.80 | $244.60 | $219.60 | $222.60 | 94,845 | — | — | — | — | — |
| 2014-03-28 | $226.80 | $279.60 | $219.20 | $230.80 | 47,095 | — | — | — | — | — |
| 2014-03-27 | $199.00 | $229.00 | $199.00 | $224.20 | 23,445 | — | — | — | — | — |
| 2014-03-26 | $195.80 | $207.40 | $194.00 | $200.00 | 10,450 | — | — | — | — | — |
| 2014-03-25 | $191.80 | $210.60 | $184.80 | $194.00 | 22,840 | — | — | — | — | — |
| 2014-03-24 | $201.80 | $205.40 | $183.00 | $191.00 | 14,105 | — | — | — | — | — |
| 2014-03-21 | $211.60 | $212.40 | $199.40 | $201.60 | 12,965 | — | — | — | — | — |
| 2014-03-20 | $213.80 | $215.60 | $199.00 | $211.00 | 12,605 | — | — | — | — | — |
| 2014-03-19 | $228.20 | $228.80 | $211.00 | $214.80 | 6,610 | — | — | — | — | — |
| 2014-03-18 | $224.60 | $232.60 | $220.20 | $229.00 | 4,910 | — | — | — | — | — |
| 2014-03-17 | $218.00 | $230.00 | $215.80 | $225.40 | 8,930 | — | — | — | — | — |
| 2014-03-14 | $213.00 | $219.20 | $209.60 | $216.40 | 5,630 | — | — | — | — | — |
| 2014-03-13 | $210.60 | $220.00 | $210.20 | $214.20 | 6,205 | — | — | — | — | — |
| 2014-03-12 | $203.80 | $212.20 | $198.00 | $210.40 | 10,095 | — | — | — | — | — |
| 2014-03-11 | $204.80 | $207.00 | $198.00 | $204.80 | 10,315 | — | — | — | — | — |
| 2014-03-10 | $198.80 | $203.20 | $198.20 | $201.80 | 5,130 | — | — | — | — | — |
| 2014-03-07 | $196.60 | $199.80 | $186.20 | $198.60 | 4,225 | — | — | — | — | — |
| 2014-03-06 | $192.80 | $200.00 | $187.80 | $196.00 | 14,620 | — | — | — | — | — |
| 2014-03-05 | $177.60 | $195.00 | $176.20 | $193.00 | 13,740 | — | — | — | — | — |
| 2014-03-04 | $172.00 | $178.20 | $171.00 | $176.80 | 4,925 | — | — | — | — | — |
| 2014-03-03 | $170.00 | $172.80 | $168.20 | $169.00 | 2,545 | — | — | — | — | — |
| 2014-02-28 | $186.00 | $197.00 | $165.60 | $172.60 | 19,775 | — | — | — | — | — |
| 2014-02-27 | $162.40 | $168.00 | $161.20 | $167.80 | 3,785 | — | — | — | — | — |
| 2014-02-26 | $163.00 | $167.20 | $160.20 | $162.00 | 2,115 | — | — | — | — | — |
| 2014-02-25 | $163.20 | $165.60 | $162.20 | $163.00 | 1,210 | — | — | — | — | — |
| 2014-02-24 | $163.60 | $166.80 | $161.60 | $163.20 | 1,760 | — | — | — | — | — |
| 2014-02-21 | $167.40 | $167.80 | $160.00 | $162.80 | 3,300 | — | — | — | — | — |
| 2014-02-20 | $165.40 | $167.60 | $162.60 | $166.40 | 1,810 | — | — | — | — | — |
| 2014-02-19 | $171.60 | $172.00 | $162.00 | $164.60 | 4,960 | — | — | — | — | — |
| 2014-02-18 | $173.20 | $175.60 | $169.00 | $171.20 | 10,535 | — | — | — | — | — |
| 2014-02-14 | $173.00 | $175.60 | $170.20 | $174.80 | 3,300 | — | — | — | — | — |
| 2014-02-13 | $169.80 | $175.80 | $169.60 | $172.60 | 3,520 | — | — | — | — | — |
| 2014-02-12 | $173.80 | $176.20 | $170.00 | $170.40 | 5,780 | — | — | — | — | — |
| 2014-02-11 | $175.00 | $187.20 | $171.20 | $173.00 | 16,560 | — | — | — | — | — |
| 2014-02-10 | $173.20 | $178.00 | $171.80 | $175.00 | 4,375 | — | — | — | — | — |
| 2014-02-07 | $166.80 | $174.80 | $163.40 | $172.60 | 8,385 | — | — | — | — | — |
| 2014-02-06 | $164.20 | $165.80 | $163.20 | $165.80 | 1,890 | — | — | — | — | — |
| 2014-02-05 | $165.00 | $167.60 | $163.20 | $164.20 | 2,215 | — | — | — | — | — |
| 2014-02-04 | $166.60 | $166.60 | $163.00 | $165.60 | 2,095 | — | — | — | — | — |
| 2014-02-03 | $170.20 | $174.80 | $163.40 | $166.00 | 5,370 | — | — | — | — | — |
| 2014-01-31 | $170.00 | $171.00 | $166.00 | $169.20 | 2,735 | — | — | — | — | — |
| 2014-01-30 | $168.00 | $173.60 | $162.80 | $173.60 | 7,300 | — | — | — | — | — |
| 2014-01-29 | $168.60 | $168.60 | $163.40 | $165.40 | 2,650 | — | — | — | — | — |
| 2014-01-28 | $163.60 | $169.60 | $160.20 | $168.20 | 4,500 | — | — | — | — | — |
| 2014-01-27 | $164.40 | $167.60 | $160.00 | $162.60 | 4,795 | — | — | — | — | — |
| 2014-01-24 | $168.60 | $170.60 | $163.40 | $168.60 | 4,625 | — | — | — | — | — |
| 2014-01-23 | $171.00 | $173.00 | $167.00 | $170.40 | 2,535 | — | — | — | — | — |
| 2014-01-22 | $170.60 | $173.40 | $167.00 | $170.20 | 4,640 | — | — | — | — | — |
| 2014-01-21 | $172.40 | $172.40 | $163.00 | $171.40 | 6,660 | — | — | — | — | — |
| 2014-01-17 | $175.00 | $175.00 | $168.00 | $170.80 | 6,455 | — | — | — | — | — |
| 2014-01-16 | $174.40 | $178.40 | $166.20 | $175.00 | 3,620 | — | — | — | — | — |
| 2014-01-15 | $167.00 | $177.00 | $163.00 | $174.00 | 5,770 | — | — | — | — | — |
| 2014-01-14 | $166.00 | $167.80 | $161.20 | $166.00 | 4,465 | — | — | — | — | — |
| 2014-01-13 | $171.60 | $173.60 | $163.00 | $164.20 | 9,220 | — | — | — | — | — |
| 2014-01-10 | $165.60 | $178.80 | $163.40 | $172.40 | 17,205 | — | — | — | — | — |
| 2014-01-09 | $157.60 | $159.80 | $154.60 | $157.20 | 5,400 | — | — | — | — | — |
| 2014-01-08 | $155.60 | $158.20 | $155.20 | $156.60 | 2,110 | — | — | — | — | — |
| 2014-01-07 | $156.00 | $160.40 | $154.60 | $158.00 | 3,590 | — | — | — | — | — |
| 2014-01-06 | $157.60 | $158.00 | $154.20 | $155.80 | 3,465 | — | — | — | — | — |
| 2014-01-03 | $157.80 | $159.80 | $155.00 | $157.40 | 1,855 | — | — | — | — | — |
| 2014-01-02 | $160.00 | $164.60 | $156.60 | $157.80 | 3,540 | — | — | — | — | — |
| 2013-12-31 | $162.60 | $163.20 | $153.60 | $160.20 | 36,435 | — | — | — | — | — |
| 2013-12-30 | $163.60 | $167.40 | $160.20 | $165.40 | 1,675 | — | — | — | — | — |
| 2013-12-27 | $167.00 | $167.60 | $162.20 | $163.60 | 2,795 | — | — | — | — | — |
| 2013-12-26 | $164.00 | $168.60 | $162.00 | $166.20 | 3,690 | — | — | — | — | — |
| 2013-12-24 | $166.40 | $167.20 | $160.20 | $163.20 | 5,190 | — | — | — | — | — |
| 2013-12-23 | $167.20 | $172.20 | $165.00 | $169.60 | 6,975 | — | — | — | — | — |
| 2013-12-20 | $160.00 | $168.80 | $160.00 | $166.00 | 22,730 | — | — | — | — | — |
| 2013-12-19 | $167.00 | $167.40 | $162.00 | $163.40 | 3,475 | — | — | — | — | — |
| 2013-12-18 | $161.00 | $168.20 | $160.20 | $167.60 | 2,950 | — | — | — | — | — |
| 2013-12-17 | $165.00 | $167.60 | $158.20 | $164.00 | 2,450 | — | — | — | — | — |
| 2013-12-16 | $169.80 | $171.40 | $160.80 | $165.00 | 3,140 | — | — | — | — | — |
| 2013-12-13 | $172.00 | $172.80 | $167.60 | $169.60 | 14,665 | — | — | — | — | — |
| 2013-12-12 | $169.60 | $174.40 | $165.20 | $172.00 | 7,050 | — | — | — | — | — |
| 2013-12-11 | $171.00 | $172.00 | $161.60 | $170.00 | 7,935 | — | — | — | — | — |
| 2013-12-10 | $167.60 | $172.60 | $166.00 | $170.20 | 3,780 | — | — | — | — | — |
| 2013-12-09 | $166.80 | $171.20 | $165.60 | $171.00 | 5,395 | — | — | — | — | — |
| 2013-12-06 | $167.60 | $170.80 | $165.00 | $165.60 | 1,630 | — | — | — | — | — |
| 2013-12-05 | $166.00 | $170.40 | $161.20 | $165.40 | 5,985 | — | — | — | — | — |
| 2013-12-04 | $159.00 | $164.00 | $159.00 | $159.40 | 2,455 | — | — | — | — | — |
| 2013-12-03 | $163.00 | $164.40 | $157.00 | $159.40 | 2,660 | — | — | — | — | — |
| 2013-12-02 | $157.60 | $166.60 | $157.60 | $162.60 | 2,755 | — | — | — | — | — |
| 2013-11-29 | $162.20 | $168.80 | $156.80 | $158.40 | 805 | — | — | — | — | — |
| 2013-11-27 | $159.60 | $163.00 | $158.20 | $161.40 | 1,390 | — | — | — | — | — |
| 2013-11-26 | $158.00 | $160.40 | $154.40 | $159.00 | 10,700 | — | — | — | — | — |
| 2013-11-25 | $161.20 | $162.80 | $154.60 | $158.60 | 3,990 | — | — | — | — | — |
| 2013-11-22 | $164.80 | $168.00 | $159.40 | $161.20 | 4,260 | — | — | — | — | — |
| 2013-11-21 | $163.00 | $171.00 | $159.00 | $163.80 | 23,855 | — | — | — | — | — |
| 2013-11-20 | $160.80 | $163.60 | $154.60 | $162.60 | 5,625 | — | — | — | — | — |
| 2013-11-19 | $157.80 | $162.60 | $156.80 | $161.00 | 8,025 | — | — | — | — | — |
| 2013-11-18 | $151.20 | $161.40 | $150.40 | $157.80 | 7,010 | — | — | — | — | — |
| 2013-11-15 | $151.20 | $154.40 | $148.60 | $151.40 | 2,315 | — | — | — | — | — |
| 2013-11-14 | $150.00 | $152.20 | $146.00 | $150.80 | 2,215 | — | — | — | — | — |
| 2013-11-13 | $149.80 | $153.00 | $146.20 | $149.60 | 3,755 | — | — | — | — | — |
| 2013-11-12 | $153.60 | $154.20 | $146.00 | $151.60 | 6,490 | — | — | — | — | — |
| 2013-11-11 | $156.60 | $168.00 | $149.80 | $153.40 | 3,385 | — | — | — | — | — |
| 2013-11-08 | $151.80 | $160.00 | $150.00 | $158.40 | 3,950 | — | — | — | — | — |
| 2013-11-07 | $154.40 | $158.80 | $149.80 | $150.20 | 10,330 | — | — | — | — | — |
| 2013-11-06 | $161.40 | $161.40 | $151.40 | $157.00 | 12,400 | — | — | — | — | — |
| 2013-11-05 | $160.00 | $160.80 | $160.00 | $160.40 | 9,305 | — | — | — | — | — |
| 2013-11-04 | $160.00 | $164.00 | $160.00 | $160.40 | 6,320 | — | — | — | — | — |
| 2013-11-01 | $160.60 | $161.40 | $158.80 | $160.00 | 19,410 | — | — | — | — | — |
| 2013-10-31 | $160.20 | $161.40 | $159.80 | $160.40 | 7,570 | — | — | — | — | — |
| 2013-10-30 | $162.20 | $163.00 | $160.00 | $160.80 | 20,145 | — | — | — | — | — |
| 2013-10-29 | $166.00 | $166.40 | $160.20 | $162.60 | 5,510 | — | — | — | — | — |
| 2013-10-28 | $167.20 | $170.00 | $161.60 | $166.00 | 10,430 | — | — | — | — | — |
| 2013-10-25 | $167.40 | $174.80 | $160.00 | $168.20 | 69,685 | — | — | — | — | — |
| 2013-10-24 | $200.00 | $200.00 | $179.40 | $192.00 | 4,820 | — | — | — | — | — |
| 2013-10-23 | $207.60 | $212.80 | $192.00 | $201.00 | 4,855 | — | — | — | — | — |
| 2013-10-22 | $208.40 | $219.00 | $206.40 | $208.40 | 6,250 | — | — | — | — | — |
| 2013-10-21 | $202.20 | $215.00 | $197.00 | $204.20 | 7,960 | — | — | — | — | — |
| 2013-10-18 | $199.20 | $204.00 | $189.60 | $200.80 | 2,215 | — | — | — | — | — |
| 2013-10-17 | $198.00 | $207.20 | $198.00 | $199.40 | 1,745 | — | — | — | — | — |
| 2013-10-16 | $191.80 | $200.80 | $190.40 | $197.80 | 2,320 | — | — | — | — | — |
| 2013-10-15 | $188.40 | $198.80 | $186.80 | $191.00 | 7,335 | — | — | — | — | — |
| 2013-10-14 | $183.00 | $189.20 | $181.20 | $189.20 | 1,885 | — | — | — | — | — |
| 2013-10-11 | $181.00 | $185.00 | $178.20 | $183.40 | 1,000 | — | — | — | — | — |
| 2013-10-10 | $184.60 | $188.20 | $176.00 | $183.20 | 2,350 | — | — | — | — | — |
| 2013-10-09 | $177.40 | $183.00 | $167.40 | $180.60 | 2,975 | — | — | — | — | — |
| 2013-10-08 | $192.00 | $193.40 | $174.00 | $177.00 | 4,275 | — | — | — | — | — |
| 2013-10-07 | $196.60 | $198.40 | $189.60 | $192.00 | 2,340 | — | — | — | — | — |
| 2013-10-04 | $192.60 | $205.00 | $187.40 | $198.20 | 1,750 | — | — | — | — | — |
| 2013-10-03 | $199.00 | $200.80 | $191.60 | $193.60 | 4,200 | — | — | — | — | — |
| 2013-10-02 | $209.40 | $210.00 | $197.60 | $200.60 | 54,205 | — | — | — | — | — |
| 2013-10-01 | $225.40 | $226.20 | $207.80 | $209.60 | 16,235 | — | — | — | — | — |
| 2013-09-30 | $206.80 | $249.00 | $206.80 | $225.00 | 34,335 | — | — | — | — | — |
| 2013-09-27 | $201.60 | $212.20 | $200.40 | $206.80 | 4,020 | — | — | — | — | — |
| 2013-09-26 | $199.00 | $208.20 | $196.40 | $205.20 | 8,025 | — | — | — | — | — |
| 2013-09-25 | $194.00 | $200.00 | $193.20 | $199.00 | 2,570 | — | — | — | — | — |
| 2013-09-24 | $187.00 | $197.00 | $186.00 | $194.40 | 2,460 | — | — | — | — | — |
| 2013-09-23 | $192.20 | $194.60 | $186.00 | $187.60 | 3,665 | — | — | — | — | — |
| 2013-09-20 | $191.80 | $195.00 | $183.00 | $192.20 | 2,575 | — | — | — | — | — |
| 2013-09-19 | $192.00 | $197.20 | $187.80 | $192.00 | 1,015 | — | — | — | — | — |
| 2013-09-18 | $182.00 | $194.60 | $182.00 | $194.00 | 5,685 | — | — | — | — | — |
| 2013-09-17 | $181.40 | $184.00 | $172.00 | $183.20 | 2,180 | — | — | — | — | — |
| 2013-09-16 | $172.80 | $184.20 | $170.40 | $181.80 | 6,260 | — | — | — | — | — |
| 2013-09-13 | $169.60 | $174.00 | $164.00 | $172.80 | 1,235 | — | — | — | — | — |
| 2013-09-12 | $169.00 | $176.00 | $168.60 | $169.20 | 3,940 | — | — | — | — | — |
| 2013-09-11 | $165.60 | $170.40 | $162.20 | $169.60 | 4,745 | — | — | — | — | — |
| 2013-09-10 | $162.20 | $173.20 | $158.60 | $162.40 | 3,050 | — | — | — | — | — |
| 2013-09-09 | $152.00 | $165.00 | $150.00 | $161.60 | 5,595 | — | — | — | — | — |
| 2013-09-06 | $152.00 | $155.20 | $146.20 | $150.80 | 715 | — | — | — | — | — |
| 2013-09-05 | $155.00 | $159.00 | $151.80 | $152.00 | 2,095 | — | — | — | — | — |
| 2013-09-04 | $149.60 | $156.00 | $146.60 | $154.60 | 1,565 | — | — | — | — | — |
| 2013-09-03 | $150.20 | $151.20 | $147.80 | $150.00 | 2,035 | — | — | — | — | — |
| 2013-08-30 | $149.00 | $151.00 | $145.00 | $149.20 | 2,055 | — | — | — | — | — |
| 2013-08-29 | $144.80 | $149.60 | $144.00 | $149.40 | 1,470 | — | — | — | — | — |
| 2013-08-28 | $145.40 | $150.00 | $143.20 | $145.40 | 710 | — | — | — | — | — |
| 2013-08-27 | $146.40 | $148.40 | $142.60 | $143.20 | 1,135 | — | — | — | — | — |
| 2013-08-26 | $136.60 | $150.00 | $136.00 | $147.40 | 1,650 | — | — | — | — | — |
| 2013-08-23 | $140.00 | $142.00 | $136.00 | $137.80 | 1,110 | — | — | — | — | — |
| 2013-08-22 | $134.80 | $142.40 | $131.80 | $140.20 | 295 | — | — | — | — | — |
| 2013-08-21 | $137.20 | $142.00 | $130.40 | $134.20 | 585 | — | — | — | — | — |
| 2013-08-20 | $133.00 | $138.00 | $131.00 | $137.00 | 2,960 | — | — | — | — | — |
| 2013-08-19 | $138.00 | $138.00 | $133.40 | $133.40 | 285 | — | — | — | — | — |
| 2013-08-16 | $137.20 | $137.80 | $133.80 | $135.40 | 940 | — | — | — | — | — |
| 2013-08-15 | $140.60 | $140.60 | $136.40 | $137.20 | 570 | — | — | — | — | — |
| 2013-08-14 | $141.00 | $143.40 | $138.20 | $142.00 | 735 | — | — | — | — | — |
| 2013-08-13 | $142.40 | $144.80 | $139.00 | $140.60 | 655 | — | — | — | — | — |
| 2013-08-12 | $143.80 | $145.20 | $141.60 | $142.00 | 875 | — | — | — | — | — |
| 2013-08-09 | $145.40 | $149.60 | $142.80 | $143.80 | 465 | — | — | — | — | — |
| 2013-08-08 | $149.80 | $150.80 | $145.00 | $146.20 | 1,485 | — | — | — | — | — |
| 2013-08-07 | $150.40 | $151.60 | $148.20 | $148.40 | 415 | — | — | — | — | — |
| 2013-08-06 | $148.00 | $152.00 | $143.20 | $150.40 | 730 | — | — | — | — | — |
| 2013-08-05 | $145.20 | $150.00 | $145.20 | $147.20 | 3,765 | — | — | — | — | — |
| 2013-08-02 | $148.60 | $148.60 | $141.60 | $145.80 | 970 | — | — | — | — | — |
| 2013-08-01 | $152.60 | $153.40 | $147.80 | $148.20 | 2,750 | — | — | — | — | — |
| 2013-07-31 | $150.40 | $154.40 | $150.00 | $151.80 | 1,115 | — | — | — | — | — |
| 2013-07-30 | $152.40 | $152.40 | $146.60 | $149.40 | 2,275 | — | — | — | — | — |
| 2013-07-29 | $151.60 | $154.40 | $146.40 | $151.40 | 1,260 | — | — | — | — | — |
| 2013-07-26 | $150.80 | $155.60 | $149.80 | $151.00 | 1,675 | — | — | — | — | — |
| 2013-07-25 | $152.40 | $153.00 | $151.00 | $152.00 | 2,220 | — | — | — | — | — |
| 2013-07-24 | $153.20 | $155.40 | $150.00 | $151.60 | 5,130 | — | — | — | — | — |
| 2013-07-23 | $150.80 | $155.40 | $149.60 | $152.80 | 5,615 | — | — | — | — | — |
| 2013-07-22 | $148.40 | $152.40 | $147.00 | $150.40 | 1,295 | — | — | — | — | — |
| 2013-07-19 | $148.60 | $151.60 | $147.80 | $149.40 | 870 | — | — | — | — | — |
| 2013-07-18 | $148.20 | $153.80 | $148.20 | $149.20 | 1,090 | — | — | — | — | — |
| 2013-07-17 | $150.00 | $155.20 | $146.20 | $148.40 | 3,420 | — | — | — | — | — |
| 2013-07-16 | $149.40 | $153.20 | $147.40 | $150.00 | 5,545 | — | — | — | — | — |
| 2013-07-15 | $148.60 | $150.80 | $147.20 | $148.60 | 1,540 | — | — | — | — | — |
| 2013-07-12 | $149.40 | $154.80 | $147.20 | $149.00 | 3,320 | — | — | — | — | — |
| 2013-07-11 | $149.80 | $150.40 | $147.60 | $149.00 | 1,305 | — | — | — | — | — |
| 2013-07-10 | $143.60 | $150.00 | $142.00 | $148.60 | 1,910 | — | — | — | — | — |
| 2013-07-09 | $136.60 | $145.80 | $134.40 | $143.60 | 2,975 | — | — | — | — | — |
| 2013-07-08 | $144.80 | $150.40 | $144.80 | $147.40 | 2,665 | — | — | — | — | — |
| 2013-07-05 | $140.00 | $144.00 | $138.00 | $144.00 | 750 | — | — | — | — | — |
| 2013-07-03 | $135.60 | $143.80 | $135.60 | $138.00 | 870 | — | — | — | — | — |
| 2013-07-02 | $142.00 | $147.60 | $134.60 | $135.40 | 4,650 | — | — | — | — | — |
| 2013-07-01 | $145.00 | $145.00 | $139.20 | $142.00 | 4,335 | — | — | — | — | — |
| 2013-06-28 | $146.00 | $156.40 | $137.80 | $142.60 | 59,115 | — | — | — | — | — |
| 2013-06-27 | $146.20 | $148.80 | $138.80 | $146.00 | 2,600 | — | — | — | — | — |
| 2013-06-26 | $144.20 | $148.00 | $143.80 | $146.60 | 3,230 | — | — | — | — | — |
| 2013-06-25 | $146.40 | $146.40 | $141.20 | $143.40 | 805 | — | — | — | — | — |
| 2013-06-24 | $145.00 | $149.00 | $139.80 | $145.60 | 2,130 | — | — | — | — | — |
| 2013-06-21 | $148.40 | $149.40 | $145.00 | $145.00 | 2,665 | — | — | — | — | — |
| 2013-06-20 | $153.80 | $156.80 | $145.40 | $147.00 | 2,855 | — | — | — | — | — |
| 2013-06-19 | $150.40 | $157.40 | $147.00 | $155.20 | 1,425 | — | — | — | — | — |
| 2013-06-18 | $152.20 | $156.00 | $144.00 | $148.80 | 3,255 | — | — | — | — | — |
| 2013-06-17 | $154.00 | $163.80 | $151.20 | $152.40 | 3,240 | — | — | — | — | — |
| 2013-06-14 | $155.60 | $156.00 | $152.00 | $152.00 | 1,715 | — | — | — | — | — |
| 2013-06-13 | $161.40 | $164.40 | $153.20 | $157.60 | 2,800 | — | — | — | — | — |
| 2013-06-12 | $160.80 | $164.40 | $155.40 | $161.60 | 4,830 | — | — | — | — | — |
| 2013-06-11 | $155.60 | $162.00 | $154.40 | $160.40 | 20,735 | — | — | — | — | — |
| 2013-06-10 | $161.40 | $168.20 | $154.00 | $158.00 | 1,925 | — | — | — | — | — |
| 2013-06-07 | $153.80 | $161.80 | $151.20 | $161.80 | 4,870 | — | — | — | — | — |
| 2013-06-06 | $157.20 | $160.40 | $152.20 | $155.60 | 1,945 | — | — | — | — | — |
| 2013-06-05 | $163.80 | $164.80 | $152.80 | $159.20 | 4,130 | — | — | — | — | — |
| 2013-06-04 | $163.00 | $169.40 | $158.40 | $165.00 | 5,090 | — | — | — | — | — |
| 2013-06-03 | $166.60 | $174.40 | $160.40 | $163.80 | 3,665 | — | — | — | — | — |
| 2013-05-31 | $168.20 | $172.60 | $166.00 | $168.00 | 1,820 | — | — | — | — | — |
| 2013-05-30 | $168.20 | $174.20 | $168.00 | $169.80 | 1,555 | — | — | — | — | — |
| 2013-05-29 | $166.00 | $172.20 | $166.00 | $168.40 | 675 | — | — | — | — | — |
| 2013-05-28 | $166.40 | $171.80 | $163.80 | $165.20 | 4,485 | — | — | — | — | — |
| 2013-05-24 | $167.20 | $172.40 | $161.60 | $164.40 | 3,490 | — | — | — | — | — |
| 2013-05-23 | $165.00 | $169.00 | $162.60 | $166.40 | 1,220 | — | — | — | — | — |
| 2013-05-22 | $170.00 | $172.20 | $167.40 | $168.40 | 3,215 | — | — | — | — | — |
| 2013-05-21 | $170.80 | $174.80 | $165.00 | $169.60 | 3,315 | — | — | — | — | — |
| 2013-05-20 | $177.20 | $179.20 | $170.20 | $170.80 | 1,035 | — | — | — | — | — |
| 2013-05-17 | $179.20 | $180.40 | $173.40 | $178.40 | 835 | — | — | — | — | — |
| 2013-05-16 | $181.20 | $188.00 | $173.20 | $179.80 | 1,835 | — | — | — | — | — |
| 2013-05-15 | $186.60 | $186.80 | $180.20 | $184.00 | 1,580 | — | — | — | — | — |
| 2013-05-14 | $179.80 | $186.00 | $177.40 | $184.80 | 2,825 | — | — | — | — | — |
| 2013-05-13 | $170.00 | $179.60 | $167.00 | $178.40 | 3,950 | — | — | — | — | — |
| 2013-05-10 | $176.00 | $176.80 | $171.80 | $172.60 | 620 | — | — | — | — | — |
| 2013-05-09 | $172.40 | $176.00 | $167.20 | $175.40 | 1,935 | — | — | — | — | — |
| 2013-05-08 | $177.80 | $179.80 | $170.00 | $174.00 | 6,210 | — | — | — | — | — |
| 2013-05-07 | $178.40 | $180.00 | $169.80 | $176.00 | 4,830 | — | — | — | — | — |
| 2013-05-06 | $176.00 | $179.00 | $175.00 | $177.40 | 6,420 | — | — | — | — | — |
| 2013-05-03 | $179.40 | $180.00 | $173.40 | $178.00 | 2,475 | — | — | — | — | — |
| 2013-05-02 | $174.00 | $178.60 | $170.60 | $178.60 | 720 | — | — | — | — | — |
| 2013-05-01 | $176.60 | $179.00 | $173.00 | $174.80 | 805 | — | — | — | — | — |
| 2013-04-30 | $178.40 | $179.20 | $174.00 | $178.40 | 590 | — | — | — | — | — |
| 2013-04-29 | $177.20 | $179.40 | $173.20 | $177.00 | 1,130 | — | — | — | — | — |
| 2013-04-26 | $173.20 | $179.60 | $173.20 | $174.60 | 1,260 | — | — | — | — | — |
| 2013-04-25 | $177.60 | $177.60 | $172.20 | $174.20 | 1,315 | — | — | — | — | — |
| 2013-04-24 | $171.00 | $178.20 | $171.00 | $175.80 | 5,295 | — | — | — | — | — |
| 2013-04-23 | $170.20 | $176.20 | $165.60 | $170.80 | 4,240 | — | — | — | — | — |
| 2013-04-22 | $173.80 | $179.40 | $168.80 | $170.00 | 2,580 | — | — | — | — | — |
| 2013-04-19 | $181.60 | $181.60 | $166.40 | $169.80 | 12,330 | — | — | — | — | — |
| 2013-04-18 | $171.00 | $183.80 | $166.00 | $177.60 | 21,295 | — | — | — | — | — |
| 2013-04-17 | $162.40 | $171.00 | $162.20 | $171.00 | 1,620 | — | — | — | — | — |
| 2013-04-16 | $163.20 | $171.00 | $161.00 | $162.20 | 3,300 | — | — | — | — | — |
| 2013-04-15 | $169.20 | $174.20 | $159.00 | $159.00 | 6,465 | — | — | — | — | — |
| 2013-04-12 | $168.20 | $175.20 | $160.00 | $164.40 | 3,465 | — | — | — | — | — |
| 2013-04-11 | $165.00 | $180.20 | $165.00 | $169.60 | 5,310 | — | — | — | — | — |
| 2013-04-10 | $159.20 | $171.20 | $158.00 | $164.60 | 2,035 | — | — | — | — | — |
| 2013-04-09 | $159.20 | $161.00 | $151.00 | $161.00 | 1,250 | — | — | — | — | — |
| 2013-04-08 | $166.40 | $167.80 | $152.20 | $159.80 | 2,495 | — | — | — | — | — |
| 2013-04-05 | $158.80 | $168.00 | $145.80 | $167.00 | 7,695 | — | — | — | — | — |
| 2013-04-04 | $179.00 | $179.00 | $163.20 | $165.80 | 1,985 | — | — | — | — | — |
| 2013-04-03 | $187.60 | $187.60 | $166.40 | $177.60 | 3,830 | — | — | — | — | — |
| 2013-04-02 | $176.00 | $188.00 | $176.00 | $183.80 | 2,450 | — | — | — | — | — |
| 2013-04-01 | $172.60 | $184.00 | $172.60 | $176.00 | 3,755 | — | — | — | — | — |
| 2013-03-28 | $164.60 | $175.00 | $164.60 | $172.60 | 2,005 | — | — | — | — | — |
| 2013-03-27 | $164.20 | $166.00 | $161.20 | $166.00 | 680 | — | — | — | — | — |
| 2013-03-26 | $159.40 | $164.20 | $155.00 | $162.80 | 1,305 | — | — | — | — | — |
| 2013-03-25 | $161.40 | $165.20 | $161.40 | $161.80 | 2,985 | — | — | — | — | — |
| 2013-03-22 | $163.40 | $169.80 | $160.40 | $162.40 | 940 | — | — | — | — | — |
| 2013-03-21 | $163.20 | $165.00 | $160.80 | $162.20 | 830 | — | — | — | — | — |
| 2013-03-20 | $163.80 | $164.60 | $160.40 | $164.20 | 730 | — | — | — | — | — |
| 2013-03-19 | $164.60 | $166.60 | $161.20 | $164.20 | 2,020 | — | — | — | — | — |
| 2013-03-18 | $160.00 | $167.00 | $160.00 | $165.00 | 2,725 | — | — | — | — | — |
| 2013-03-15 | $161.80 | $167.80 | $160.20 | $161.20 | 1,855 | — | — | — | — | — |
| 2013-03-14 | $163.00 | $169.60 | $160.20 | $166.80 | 1,495 | — | — | — | — | — |
| 2013-03-13 | $167.00 | $169.80 | $161.00 | $163.60 | 1,225 | — | — | — | — | — |
| 2013-03-12 | $168.00 | $176.20 | $160.00 | $161.20 | 935 | — | — | — | — | — |
| 2013-03-11 | $164.20 | $167.80 | $160.00 | $164.60 | 1,525 | — | — | — | — | — |
| 2013-03-08 | $156.40 | $165.60 | $154.60 | $162.00 | 1,835 | — | — | — | — | — |
| 2013-03-07 | $166.40 | $170.00 | $155.40 | $158.20 | 1,700 | — | — | — | — | — |
| 2013-03-06 | $167.40 | $170.00 | $150.80 | $164.80 | 3,520 | — | — | — | — | — |
| 2013-03-05 | $185.40 | $193.00 | $160.40 | $161.00 | 4,165 | — | — | — | — | — |
| 2013-03-04 | $165.00 | $188.80 | $162.00 | $185.00 | 16,150 | — | — | — | — | — |
| 2013-03-01 | $150.00 | $163.20 | $145.20 | $162.00 | 16,165 | — | — | — | — | — |
| 2013-02-28 | $140.00 | $150.00 | $137.00 | $149.00 | 14,660 | — | — | — | — | — |
| 2013-02-27 | $143.00 | $150.00 | $137.00 | $138.00 | 4,105 | — | — | — | — | — |
| 2013-02-26 | $140.00 | $154.00 | $136.60 | $143.00 | 5,835 | — | — | — | — | — |
| 2013-02-25 | $142.00 | $154.00 | $138.20 | $139.80 | 5,420 | — | — | — | — | — |
| 2013-02-22 | $135.00 | $144.20 | $126.80 | $142.00 | 19,910 | — | — | — | — | — |
| 2013-02-21 | $130.40 | $135.00 | $127.00 | $134.00 | 3,655 | — | — | — | — | — |
| 2013-02-20 | $134.40 | $135.00 | $128.00 | $129.00 | 2,665 | — | — | — | — | — |
| 2013-02-19 | $133.60 | $138.00 | $131.00 | $134.40 | 17,700 | — | — | — | — | — |
| 2013-02-15 | $123.40 | $138.40 | $123.00 | $132.00 | 22,310 | — | — | — | — | — |
| 2013-02-14 | $112.00 | $138.80 | $112.00 | $125.00 | 3,255 | — | — | — | — | — |
| 2013-02-13 | $95.20 | $112.00 | $90.00 | $111.20 | 15,655 | — | — | — | — | — |
| 2013-02-12 | $100.00 | $100.00 | $94.00 | $94.00 | 595 | — | — | — | — | — |
| 2013-02-11 | $104.20 | $104.40 | $100.00 | $100.00 | 890 | — | — | — | — | — |
| 2013-02-08 | $100.40 | $108.40 | $100.00 | $102.00 | 1,495 | — | — | — | — | — |
| 2013-02-07 | $111.60 | $112.00 | $100.00 | $103.80 | 950 | — | — | — | — | — |
| 2013-02-06 | $104.80 | $113.00 | $98.40 | $100.20 | 985 | — | — | — | — | — |
| 2013-02-05 | $102.20 | $112.00 | $98.00 | $104.20 | 2,665 | — | — | — | — | — |
| 2013-02-04 | $100.80 | $105.40 | $94.20 | $100.80 | 2,230 | — | — | — | — | — |
| 2013-02-01 | $99.00 | $114.00 | $93.00 | $102.20 | 1,275 | — | — | — | — | — |
| 2013-01-31 | $101.60 | $101.80 | $87.40 | $100.00 | 10,255 | — | — | — | — | — |
| 2013-01-30 | $109.20 | $110.00 | $102.20 | $102.60 | 2,255 | — | — | — | — | — |
| 2013-01-29 | $110.40 | $110.40 | $100.20 | $109.00 | 945 | — | — | — | — | — |
| 2013-01-28 | $114.40 | $114.40 | $104.00 | $110.40 | 1,990 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.