Live Nation Entertainment Inc LYV
+1512.0%vs Day 1Spinoff of Clear Channel Communications Inc (CCU) · Classic Spinoff · Spun Dec 22, 2005
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 22, 2005 |
| Days since spinoff | 7585 days · 7582 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | December 22, 2007 |
| Parent | Clear Channel Communications Inc (CCU) |
| Day-1 reaction | |
| Day 1 open | $10.60 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $10.60 |
| Day 1 range | $10.59 – $11.12 +5.0% spread |
| Day 1 low held? | Breached after 521 sessions to -76.7% below |
| Price levels | |
| Post-spin low (closing) | $2.52 on Mar 20, 2009 · 1184 days post-spin |
| Lowest traded | $2.47 on Mar 11, 2009 · 1175 days post-spin |
| Current price (Sep 25, 2026) | $170.87 |
| Returns | |
| Return vs Day 1 (close) | +1512.0% |
| — range by day 1 entry theoretical bounds | +1436.6% to +1513.5% |
| Return vs post-spin low | +6680.6% |
| First-quarter return (≈90d) | +79.2% |
| 1-year return | +107.2% |
| 3-year return | -59.4% |
| 5-year return | +11.0% |
| Annualized return (CAGR) | +14.3% |
| Versus benchmarks | |
| S&P 500 over same window | +805.8% |
| Annualized excess vs S&P | +3.1% |
| Risk & recovery | |
| Max drawdown | -89.9% |
| Days to recover Day 1 | 770 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 233,527,654 |
| Treasury shares repurchased and held · Mar 31, 2026 | 574,131 |
| Diluted average shares the EPS denominator | 244,036,331 |
| Free float | 157,240,677 67% of shares outstanding |
| Held by institutions | 86% insiders 32.4% |
| Share count trend Jun 2025 → Jun 2026 | +0.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $318M |
| Normal volume baseline | 225,950 shares · now 8.02x |
| Day 1 volume | 18.4x normal · first week 18.2x |
| Decay | half in 6 sessions · normal by 30 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $170.59 | $171.38 | $168.73 | $170.87 | 1,153,200 | 157,240,677 | 0.49% | $39.90B | — | — |
| 2026-09-24 | $168.11 | $171.41 | $166.11 | $171.06 | 1,936,500 | 157,240,677 | 0.83% | $39.95B | — | — |
| 2026-09-23 | $168.93 | $171.68 | $167.82 | $169.03 | 2,072,500 | 157,240,677 | 0.89% | $39.47B | — | — |
| 2026-09-22 | $170.97 | $171.23 | $167.47 | $169.84 | 1,811,100 | 157,240,677 | 0.78% | $39.66B | — | — |
| 2026-09-21 | $168.75 | $170.22 | $167.67 | $169.18 | 1,871,900 | 157,240,677 | 0.80% | $39.51B | — | — |
| 2026-09-18 | $168.00 | $168.67 | $166.40 | $167.12 | 4,476,600 | 157,240,677 | 1.92% | $39.03B | — | — |
| 2026-09-17 | $172.29 | $172.37 | $168.06 | $168.34 | 1,447,800 | 157,240,677 | 0.62% | $39.31B | — | — |
| 2026-09-16 | $171.09 | $174.70 | $169.69 | $171.13 | 1,722,300 | 157,240,677 | 0.74% | $39.96B | — | — |
| 2026-09-15 | $170.90 | $171.36 | $168.42 | $170.24 | 1,871,300 | 157,240,677 | 0.80% | $39.76B | — | — |
| 2026-09-14 | $169.46 | $173.36 | $169.46 | $171.49 | 1,519,300 | 157,240,677 | 0.65% | $40.05B | — | — |
| 2026-09-11 | $174.37 | $174.37 | $168.04 | $170.15 | 2,044,900 | 157,240,677 | 0.88% | $39.73B | — | — |
| 2026-09-10 | $169.51 | $172.48 | $168.47 | $170.08 | 1,753,700 | 157,240,677 | 0.75% | $39.72B | — | — |
| 2026-09-09 | $169.89 | $171.82 | $169.03 | $169.99 | 2,901,300 | 157,240,677 | 1.24% | $39.70B | — | — |
| 2026-09-08 | $172.79 | $173.02 | $170.34 | $170.45 | 2,679,200 | 157,240,677 | 1.15% | $39.80B | — | — |
| 2026-09-04 | $178.20 | $178.20 | $171.72 | $173.50 | 1,947,200 | 157,243,007 | 0.83% | $40.52B | — | — |
| 2026-09-03 | $181.30 | $182.21 | $176.84 | $177.49 | 1,435,300 | 157,243,007 | 0.61% | $41.45B | — | — |
| 2026-09-02 | $177.44 | $180.65 | $177.33 | $179.59 | 1,810,900 | 157,243,007 | 0.78% | $41.94B | — | — |
| 2026-09-01 | $179.47 | $180.17 | $177.13 | $177.20 | 1,623,900 | 157,243,007 | 0.70% | $41.38B | — | — |
| 2026-08-31 | $181.16 | $182.01 | $178.93 | $179.89 | 1,789,700 | 157,131,186 | 0.77% | $42.01B | — | — |
| 2026-08-28 | $180.73 | $181.71 | $177.75 | $181.65 | 1,279,100 | 157,131,186 | 0.55% | $42.42B | — | — |
| 2026-08-27 | $181.80 | $183.08 | $178.90 | $180.64 | 1,952,400 | 157,131,186 | 0.84% | $42.18B | — | — |
| 2026-08-26 | $188.82 | $188.96 | $182.51 | $182.64 | 1,633,900 | 157,131,186 | 0.70% | $42.65B | — | — |
| 2026-08-25 | $184.58 | $186.80 | $184.00 | $186.77 | 1,442,300 | 157,131,186 | 0.62% | $43.62B | — | — |
| 2026-08-24 | $183.07 | $185.57 | $182.14 | $184.59 | 1,696,800 | 157,131,186 | 0.73% | $43.11B | — | — |
| 2026-08-21 | $182.74 | $183.20 | $181.17 | $181.82 | 1,588,000 | 157,126,527 | 0.68% | $42.46B | — | — |
| 2026-08-20 | $183.68 | $186.12 | $181.58 | $182.02 | 1,535,300 | 157,126,527 | 0.66% | $42.51B | — | — |
| 2026-08-19 | $181.68 | $185.68 | $180.04 | $184.19 | 1,611,600 | 157,126,527 | 0.69% | $43.01B | — | — |
| 2026-08-18 | $184.28 | $185.00 | $179.83 | $179.84 | 1,478,600 | 157,126,527 | 0.63% | $42.00B | — | — |
| 2026-08-17 | $186.76 | $187.28 | $184.16 | $184.44 | 1,629,300 | 157,126,527 | 0.70% | $43.07B | — | — |
| 2026-08-14 | $186.47 | $189.25 | $186.08 | $188.46 | 1,162,900 | — | 0.50% | $44.01B | — | — |
| 2026-08-13 | $186.22 | $188.10 | $185.37 | $186.06 | 3,001,400 | — | 1.29% | $43.45B | — | — |
| 2026-08-12 | $183.54 | $185.85 | $182.08 | $185.33 | 1,580,500 | — | 0.68% | $43.28B | — | — |
| 2026-08-11 | $183.47 | $185.86 | $183.00 | $183.33 | 1,716,200 | — | 0.73% | $42.81B | — | — |
| 2026-08-10 | $181.05 | $184.72 | $179.53 | $184.64 | 1,986,900 | — | 0.85% | $43.12B | — | — |
| 2026-08-07 | $182.00 | $184.17 | $179.84 | $180.66 | 1,336,100 | — | 0.57% | $42.19B | — | — |
| 2026-08-06 | $183.34 | $184.48 | $180.78 | $181.77 | 1,689,100 | — | 0.72% | $42.45B | — | — |
| 2026-08-05 | $183.93 | $185.65 | $182.60 | $183.52 | 1,346,100 | — | 0.58% | $42.86B | — | — |
| 2026-08-04 | $181.82 | $185.45 | $181.55 | $183.70 | 3,043,800 | — | 1.30% | $42.90B | — | — |
| 2026-08-03 | $176.61 | $182.00 | $174.82 | $181.69 | 3,212,500 | — | 1.38% | $42.43B | — | — |
| 2026-07-31 | $184.90 | $187.20 | $171.00 | $174.13 | 5,029,400 | — | 2.15% | $40.66B | — | — |
| 2026-07-30 | $184.90 | $185.33 | $180.58 | $183.56 | 4,111,600 | — | 1.76% | $42.87B | — | — |
| 2026-07-29 | $180.92 | $184.62 | $179.21 | $184.43 | 2,344,600 | — | 1.00% | $43.07B | — | — |
| 2026-07-28 | $179.09 | $182.64 | $179.09 | $180.87 | 1,618,900 | — | 0.69% | $42.24B | — | — |
| 2026-07-27 | $179.43 | $180.76 | $178.28 | $179.40 | 1,704,500 | — | 0.73% | $41.89B | — | — |
| 2026-07-24 | $177.30 | $178.51 | $175.29 | $177.24 | 1,392,200 | — | 0.60% | $41.39B | — | — |
| 2026-07-23 | $177.47 | $178.56 | $175.39 | $176.06 | 1,629,100 | — | 0.70% | $41.11B | — | — |
| 2026-07-22 | $177.76 | $180.18 | $176.59 | $177.92 | 1,268,300 | — | 0.54% | $41.55B | — | — |
| 2026-07-21 | $177.48 | $179.85 | $176.16 | $177.83 | 1,926,800 | — | 0.83% | $41.53B | — | — |
| 2026-07-20 | $181.36 | $183.98 | $180.23 | $180.86 | 1,637,900 | — | 0.70% | $42.24B | — | — |
| 2026-07-17 | $177.79 | $181.23 | $177.79 | $180.22 | 1,256,500 | — | 0.54% | $42.09B | — | — |
| 2026-07-16 | $178.66 | $179.91 | $176.95 | $179.85 | 1,415,100 | — | 0.61% | $42.00B | — | — |
| 2026-07-15 | $181.30 | $184.33 | $178.01 | $178.44 | 1,734,000 | — | 0.74% | $41.67B | — | — |
| 2026-07-14 | $184.13 | $184.98 | $180.56 | $181.56 | 1,335,500 | — | 0.57% | $42.40B | — | — |
| 2026-07-13 | $180.19 | $184.18 | $180.19 | $183.25 | 2,068,800 | — | 0.89% | $42.79B | — | — |
| 2026-07-10 | $183.32 | $183.33 | $179.02 | $179.79 | 1,631,300 | — | 0.70% | $41.99B | — | — |
| 2026-07-09 | $181.97 | $186.30 | $181.75 | $182.58 | 2,164,800 | — | 0.93% | $42.64B | — | — |
| 2026-07-08 | $183.52 | $184.61 | $180.55 | $182.14 | 1,478,100 | — | 0.63% | $42.53B | — | — |
| 2026-07-07 | $184.53 | $185.70 | $183.17 | $183.92 | 2,101,600 | — | 0.90% | $42.95B | — | — |
| 2026-07-06 | $186.02 | $188.00 | $181.39 | $183.29 | 2,461,400 | — | 1.05% | $42.80B | — | — |
| 2026-07-02 | $183.15 | $186.84 | $180.02 | $186.59 | 2,321,400 | — | 0.99% | $43.57B | — | — |
| 2026-07-01 | $184.24 | $187.64 | $180.88 | $183.98 | 3,150,200 | — | 1.35% | $42.96B | — | — |
| 2026-06-30 | $181.99 | $184.86 | $181.78 | $183.11 | 5,007,200 | — | 2.14% | $42.76B | — | — |
| 2026-06-29 | $179.39 | $183.51 | $177.18 | $182.56 | 2,711,900 | — | 1.17% | $42.48B | — | — |
| 2026-06-26 | $175.57 | $180.92 | $173.73 | $179.46 | 3,577,000 | — | 1.54% | $41.76B | — | — |
| 2026-06-25 | $172.63 | $176.30 | $171.27 | $175.11 | 2,903,300 | — | 1.25% | $40.75B | — | — |
| 2026-06-24 | $168.11 | $173.22 | $166.15 | $171.47 | 2,067,500 | — | 0.89% | $39.90B | — | — |
| 2026-06-23 | $169.59 | $171.72 | $167.48 | $168.60 | 3,102,500 | — | 1.33% | $39.23B | — | — |
| 2026-06-22 | $171.02 | $172.34 | $168.14 | $170.56 | 3,059,800 | — | 1.31% | $39.69B | — | — |
| 2026-06-18 | $173.22 | $174.10 | $169.64 | $171.24 | 7,414,500 | — | 3.19% | $39.85B | — | — |
| 2026-06-17 | $173.33 | $174.69 | $171.04 | $171.52 | 1,731,600 | — | 0.74% | $39.91B | — | — |
| 2026-06-16 | $175.00 | $175.95 | $172.79 | $174.10 | 1,708,800 | — | 0.73% | $40.51B | — | — |
| 2026-06-15 | $173.42 | $176.00 | $171.72 | $175.85 | 2,574,400 | — | 1.11% | $40.92B | — | — |
| 2026-06-12 | $173.91 | $174.00 | $170.87 | $172.51 | 1,552,200 | — | 0.67% | $40.14B | — | — |
| 2026-06-11 | $168.41 | $175.00 | $167.50 | $172.33 | 3,160,300 | — | 1.36% | $40.10B | — | — |
| 2026-06-10 | $163.26 | $169.80 | $161.45 | $167.50 | 3,105,700 | — | 1.33% | $38.98B | — | — |
| 2026-06-09 | $159.73 | $162.66 | $158.02 | $162.66 | 1,689,000 | — | 0.73% | $37.85B | — | — |
| 2026-06-08 | $160.32 | $162.46 | $158.96 | $159.51 | 1,739,700 | — | 0.75% | $37.12B | — | — |
| 2026-06-05 | $160.84 | $161.25 | $158.58 | $160.07 | 1,786,300 | — | 0.77% | $37.25B | — | — |
| 2026-06-04 | $165.75 | $165.77 | $159.78 | $161.01 | 3,272,900 | — | 1.41% | $37.47B | — | — |
| 2026-06-03 | $166.79 | $167.77 | $163.31 | $164.25 | 2,248,900 | — | 0.97% | $38.22B | — | — |
| 2026-06-02 | $169.31 | $170.15 | $166.49 | $167.64 | 2,593,200 | — | 1.11% | $39.01B | — | — |
| 2026-06-01 | $169.10 | $171.31 | $166.83 | $170.45 | 1,633,500 | — | 0.70% | $39.66B | — | — |
| 2026-05-29 | $166.34 | $170.90 | $165.97 | $168.41 | 3,559,500 | — | 1.53% | $39.19B | — | — |
| 2026-05-28 | $166.00 | $168.57 | $164.24 | $167.03 | 1,683,800 | — | 0.72% | $38.87B | — | — |
| 2026-05-27 | $166.28 | $168.95 | $165.68 | $166.56 | 2,511,400 | — | 1.08% | $38.76B | — | — |
| 2026-05-26 | $167.17 | $169.32 | $166.09 | $166.52 | 2,191,100 | — | 0.94% | $38.75B | — | — |
| 2026-05-22 | $165.67 | $167.02 | $164.16 | $165.55 | 1,226,000 | — | 0.53% | $38.52B | — | — |
| 2026-05-21 | $162.22 | $167.97 | $161.38 | $165.98 | 2,203,500 | — | 0.95% | $38.62B | — | — |
| 2026-05-20 | $162.53 | $165.11 | $159.71 | $164.44 | 4,741,700 | — | 2.04% | $38.26B | — | — |
| 2026-05-19 | $166.46 | $166.76 | $163.01 | $163.01 | 2,494,100 | — | 1.07% | $37.93B | — | — |
| 2026-05-18 | $168.75 | $170.83 | $167.06 | $167.49 | 1,443,000 | — | 0.62% | $38.97B | — | — |
| 2026-05-15 | $168.88 | $169.90 | $167.18 | $168.87 | 1,924,000 | — | 0.83% | $39.29B | — | — |
| 2026-05-14 | $169.59 | $173.12 | $168.30 | $169.99 | 2,027,500 | — | 0.87% | $39.56B | — | — |
| 2026-05-13 | $165.62 | $170.21 | $163.93 | $168.46 | 2,148,100 | — | 0.92% | $39.20B | — | — |
| 2026-05-12 | $162.64 | $167.39 | $161.55 | $165.67 | 2,341,100 | — | 1.01% | $38.55B | — | — |
| 2026-05-11 | $160.83 | $164.56 | $159.77 | $163.00 | 2,493,400 | — | 1.07% | $37.93B | — | — |
| 2026-05-08 | $166.57 | $167.01 | $162.25 | $163.28 | 3,571,300 | — | 1.53% | $37.99B | — | — |
| 2026-05-07 | $169.01 | $169.71 | $162.26 | $165.75 | 4,471,700 | — | 1.92% | $38.57B | — | — |
| 2026-05-06 | $161.43 | $169.91 | $159.20 | $167.82 | 6,544,100 | — | 2.81% | $39.05B | — | — |
| 2026-05-05 | $158.04 | $159.31 | $156.24 | $157.26 | 3,487,900 | — | 1.50% | $36.59B | — | — |
| 2026-05-04 | $158.69 | $158.70 | $156.39 | $157.58 | 2,168,400 | — | 0.93% | $36.67B | — | — |
| 2026-05-01 | $158.85 | $159.01 | $156.05 | $158.25 | 2,441,500 | — | 1.05% | $36.82B | — | — |
| 2026-04-30 | $152.75 | $158.22 | $152.21 | $157.94 | 2,518,700 | — | 1.08% | $36.75B | — | — |
| 2026-04-29 | $152.43 | $154.22 | $151.44 | $153.13 | 1,454,800 | — | 0.63% | $35.63B | — | — |
| 2026-04-28 | $157.34 | $158.16 | $154.34 | $154.75 | 1,769,700 | — | 0.76% | $36.01B | — | — |
| 2026-04-27 | $155.42 | $158.00 | $154.54 | $156.49 | 2,177,600 | — | 0.94% | $36.41B | — | — |
| 2026-04-24 | $152.38 | $156.95 | $151.06 | $156.64 | 2,503,700 | — | 1.08% | $36.45B | — | — |
| 2026-04-23 | $153.83 | $155.79 | $151.85 | $153.21 | 2,739,300 | — | 1.18% | $35.65B | — | — |
| 2026-04-22 | $153.19 | $155.69 | $152.62 | $154.63 | 1,496,800 | — | 0.64% | $35.98B | — | — |
| 2026-04-21 | $156.34 | $158.06 | $153.08 | $153.37 | 2,148,500 | — | 0.92% | $35.69B | — | — |
| 2026-04-20 | $155.44 | $158.35 | $155.11 | $156.09 | 2,886,700 | — | 1.24% | $36.32B | — | — |
| 2026-04-17 | $160.69 | $161.75 | $155.14 | $156.56 | 4,115,000 | — | 1.77% | $36.43B | — | — |
| 2026-04-16 | $156.10 | $160.88 | $155.24 | $160.59 | 4,744,100 | — | 2.04% | $37.37B | — | — |
| 2026-04-15 | $166.53 | $168.09 | $153.42 | $155.82 | 6,431,100 | — | 2.76% | $36.26B | — | — |
| 2026-04-14 | $165.72 | $168.55 | $165.26 | $166.28 | 1,774,800 | — | 0.76% | $38.69B | — | — |
| 2026-04-13 | $158.18 | $166.64 | $158.18 | $165.72 | 2,488,700 | — | 1.07% | $38.56B | — | — |
| 2026-04-10 | $164.52 | $164.67 | $160.03 | $160.59 | 3,204,300 | — | 1.38% | $37.37B | — | — |
| 2026-04-09 | $162.55 | $164.75 | $161.03 | $163.66 | 2,564,900 | — | 1.10% | $38.08B | — | — |
| 2026-04-08 | $163.67 | $165.98 | $161.66 | $163.56 | 3,557,200 | — | 1.53% | $38.06B | — | — |
| 2026-04-07 | $159.65 | $160.69 | $157.06 | $158.29 | 2,113,800 | — | 0.91% | $36.83B | — | — |
| 2026-04-06 | $157.25 | $160.70 | $155.66 | $160.12 | 1,911,600 | — | 0.82% | $37.26B | — | — |
| 2026-04-02 | $150.91 | $156.15 | $149.26 | $155.75 | 2,224,800 | — | 0.96% | $36.24B | — | — |
| 2026-04-01 | $152.51 | $154.13 | $150.32 | $152.63 | 3,095,200 | — | 1.33% | $35.52B | — | — |
| 2026-03-31 | $150.73 | $155.50 | $149.47 | $152.51 | 6,271,700 | — | 2.70% | $35.49B | — | — |
| 2026-03-30 | $148.14 | $150.86 | $146.50 | $148.69 | 2,058,300 | — | 0.87% | $35.00B | — | — |
| 2026-03-27 | $149.28 | $150.03 | $144.00 | $145.71 | 2,934,400 | — | 1.25% | $34.30B | — | — |
| 2026-03-26 | $153.93 | $154.66 | $149.50 | $150.05 | 1,836,800 | — | 0.78% | $35.32B | — | — |
| 2026-03-25 | $154.05 | $156.09 | $152.32 | $154.92 | 2,139,700 | — | 0.91% | $36.47B | — | — |
| 2026-03-24 | $151.54 | $154.91 | $150.80 | $152.70 | 2,369,700 | — | 1.01% | $35.95B | — | — |
| 2026-03-23 | $151.07 | $154.13 | $150.72 | $151.83 | 2,496,200 | — | 1.06% | $35.74B | — | — |
| 2026-03-20 | $152.56 | $154.49 | $148.17 | $148.85 | 5,278,900 | — | 2.24% | $35.04B | — | — |
| 2026-03-19 | $155.54 | $156.44 | $152.19 | $154.19 | 1,795,100 | — | 0.76% | $36.30B | — | — |
| 2026-03-18 | $155.10 | $158.64 | $153.73 | $156.47 | 1,921,400 | — | 0.82% | $36.84B | — | — |
| 2026-03-17 | $158.90 | $160.16 | $155.68 | $155.82 | 1,393,400 | — | 0.59% | $36.68B | — | — |
| 2026-03-16 | $153.95 | $157.46 | $153.12 | $157.06 | 3,214,800 | — | 1.37% | $36.98B | — | — |
| 2026-03-13 | $160.98 | $162.11 | $152.64 | $153.97 | 4,035,000 | — | 1.71% | $36.25B | — | — |
| 2026-03-12 | $166.00 | $166.03 | $159.84 | $160.32 | 3,149,300 | — | 1.34% | $37.74B | — | — |
| 2026-03-11 | $165.66 | $166.69 | $163.48 | $165.83 | 1,836,800 | — | 0.78% | $39.04B | — | — |
| 2026-03-10 | $165.13 | $167.00 | $162.54 | $165.53 | 3,377,400 | — | 1.43% | $38.97B | — | — |
| 2026-03-09 | $162.13 | $167.56 | $160.62 | $165.80 | 7,681,200 | — | 3.26% | $39.03B | — | — |
| 2026-03-06 | $159.16 | $160.45 | $156.10 | $156.13 | 2,604,600 | — | 1.11% | $36.76B | — | — |
| 2026-03-05 | $157.10 | $160.33 | $157.09 | $159.78 | 2,917,300 | — | 1.24% | $37.62B | — | — |
| 2026-03-04 | $161.28 | $162.70 | $155.19 | $158.64 | 3,361,900 | — | 1.43% | $37.35B | — | — |
| 2026-03-03 | $159.08 | $162.57 | $154.63 | $162.07 | 3,976,300 | — | 1.69% | $38.15B | — | — |
| 2026-03-02 | $160.11 | $161.98 | $155.35 | $161.81 | 3,195,800 | — | 1.36% | $38.09B | — | — |
| 2026-02-27 | $157.90 | $164.33 | $157.27 | $162.14 | 5,352,800 | — | 2.27% | $38.17B | — | — |
| 2026-02-26 | $156.16 | $159.66 | $155.41 | $157.91 | 1,861,900 | — | 0.79% | $37.18B | — | — |
| 2026-02-25 | $159.90 | $160.72 | $155.04 | $155.22 | 3,481,200 | — | 1.48% | $36.54B | — | — |
| 2026-02-24 | $158.02 | $159.55 | $157.52 | $157.98 | 2,826,000 | — | 1.20% | $37.19B | — | — |
| 2026-02-23 | $162.88 | $165.36 | $157.75 | $158.28 | 3,509,500 | — | 1.49% | $37.26B | — | — |
| 2026-02-20 | $161.25 | $168.54 | $160.75 | $162.67 | 6,894,800 | — | 2.93% | $38.30B | — | — |
| 2026-02-19 | $155.78 | $161.35 | $154.43 | $157.46 | 3,758,100 | — | 1.60% | $37.07B | — | — |
| 2026-02-18 | $159.93 | $160.45 | $154.24 | $155.78 | 3,554,500 | — | 1.51% | $36.67B | — | — |
| 2026-02-17 | $156.22 | $158.22 | $152.73 | $157.53 | 2,372,700 | — | 1.01% | $37.09B | — | — |
| 2026-02-13 | $156.25 | $159.80 | $154.01 | $158.27 | 2,539,600 | — | 1.08% | $37.26B | — | — |
| 2026-02-12 | $150.45 | $159.89 | $150.00 | $154.87 | 5,006,100 | — | 2.13% | $36.46B | — | — |
| 2026-02-11 | $150.23 | $151.34 | $147.86 | $151.11 | 2,418,500 | — | 1.03% | $35.57B | — | — |
| 2026-02-10 | $148.50 | $152.28 | $147.72 | $149.32 | 2,109,300 | — | 0.90% | $35.15B | — | — |
| 2026-02-09 | $140.96 | $148.21 | $140.45 | $147.91 | 2,938,000 | — | 1.25% | $34.82B | — | — |
| 2026-02-06 | $139.10 | $141.65 | $138.00 | $140.84 | 2,880,700 | — | 1.22% | $33.16B | — | — |
| 2026-02-05 | $141.29 | $142.83 | $136.42 | $138.28 | 2,348,400 | — | 1.00% | $32.55B | — | — |
| 2026-02-04 | $141.48 | $142.59 | $139.81 | $142.46 | 2,819,300 | — | 1.20% | $33.54B | — | — |
| 2026-02-03 | $143.21 | $143.51 | $138.74 | $141.34 | 2,864,700 | — | 1.22% | $33.27B | — | — |
| 2026-02-02 | $144.71 | $146.77 | $142.48 | $143.94 | 1,847,300 | — | 0.78% | $33.89B | — | — |
| 2026-01-30 | $147.40 | $148.12 | $143.29 | $145.45 | 1,824,400 | — | 0.77% | $34.24B | — | — |
| 2026-01-29 | $148.67 | $148.88 | $145.81 | $147.78 | 1,643,200 | — | 0.70% | $34.79B | — | — |
| 2026-01-28 | $147.08 | $148.36 | $146.59 | $147.53 | 1,450,000 | — | 0.62% | $34.73B | — | — |
| 2026-01-27 | $147.51 | $147.51 | $144.56 | $146.80 | 1,992,500 | — | 0.85% | $34.56B | — | — |
| 2026-01-26 | $147.03 | $149.91 | $146.38 | $147.80 | 2,656,200 | — | 1.13% | $34.80B | — | — |
| 2026-01-23 | $138.07 | $148.10 | $137.50 | $146.97 | 5,516,700 | — | 2.34% | $34.60B | — | — |
| 2026-01-22 | $140.43 | $141.71 | $137.51 | $138.14 | 2,294,500 | — | 0.97% | $32.52B | — | — |
| 2026-01-21 | $141.63 | $141.69 | $137.75 | $139.71 | 3,088,700 | — | 1.31% | $32.89B | — | — |
| 2026-01-20 | $142.66 | $143.34 | $140.51 | $140.65 | 2,473,200 | — | 1.05% | $33.11B | — | — |
| 2026-01-16 | $145.10 | $146.83 | $144.00 | $144.43 | 5,190,000 | — | 2.20% | $34.00B | — | — |
| 2026-01-15 | $148.27 | $148.27 | $144.76 | $145.73 | 2,452,700 | — | 1.04% | $34.31B | — | — |
| 2026-01-14 | $145.36 | $147.04 | $144.65 | $146.78 | 2,892,500 | — | 1.23% | $34.56B | — | — |
| 2026-01-13 | $147.14 | $147.81 | $143.58 | $146.02 | 3,214,600 | — | 1.37% | $34.38B | — | — |
| 2026-01-12 | $144.84 | $149.26 | $144.34 | $148.85 | 2,559,700 | — | 1.09% | $35.04B | — | — |
| 2026-01-09 | $148.14 | $148.96 | $144.87 | $146.07 | 2,856,100 | — | 1.21% | $34.39B | — | — |
| 2026-01-08 | $143.82 | $147.50 | $142.70 | $147.27 | 2,095,100 | — | 0.89% | $34.67B | — | — |
| 2026-01-07 | $144.86 | $146.49 | $143.50 | $143.96 | 2,438,300 | — | 1.04% | $33.89B | — | — |
| 2026-01-06 | $145.44 | $146.65 | $144.09 | $145.52 | 2,440,200 | — | 1.04% | $34.26B | — | — |
| 2026-01-05 | $144.84 | $147.89 | $144.63 | $145.31 | 2,080,300 | — | 0.88% | $34.21B | — | — |
| 2026-01-02 | $142.43 | $146.34 | $142.43 | $145.31 | 1,859,200 | — | 0.79% | $34.21B | — | — |
| 2025-12-31 | $143.84 | $144.47 | $142.49 | $142.50 | 1,240,500 | — | 0.53% | $33.55B | — | — |
| 2025-12-30 | $144.23 | $145.11 | $143.30 | $144.09 | 1,380,600 | — | 0.59% | $33.46B | — | — |
| 2025-12-29 | $146.11 | $146.26 | $144.22 | $144.57 | 1,932,500 | — | 0.83% | $33.57B | — | — |
| 2025-12-26 | $145.36 | $146.60 | $145.10 | $145.81 | 1,215,800 | — | 0.52% | $33.86B | — | — |
| 2025-12-24 | $144.33 | $145.31 | $143.82 | $145.31 | 696,800 | — | 0.30% | $33.74B | — | — |
| 2025-12-23 | $142.40 | $144.76 | $141.89 | $144.10 | 1,929,500 | — | 0.83% | $33.46B | — | — |
| 2025-12-22 | $141.57 | $143.12 | $140.92 | $141.75 | 1,814,700 | — | 0.78% | $32.92B | — | — |
| 2025-12-19 | $139.12 | $142.09 | $138.50 | $141.10 | 6,392,200 | — | 2.75% | $32.76B | — | — |
| 2025-12-18 | $137.29 | $140.14 | $136.32 | $138.88 | 2,553,100 | — | 1.10% | $32.25B | — | — |
| 2025-12-17 | $137.75 | $137.76 | $135.05 | $136.41 | 3,218,700 | — | 1.39% | $31.68B | — | — |
| 2025-12-16 | $141.50 | $141.50 | $137.88 | $138.10 | 2,711,300 | — | 1.17% | $32.07B | — | — |
| 2025-12-15 | $141.74 | $142.88 | $139.39 | $141.66 | 2,648,200 | — | 1.14% | $32.89B | — | — |
| 2025-12-12 | $142.93 | $144.50 | $141.85 | $143.14 | 2,293,000 | — | 0.99% | $33.24B | — | — |
| 2025-12-11 | $137.94 | $141.87 | $137.94 | $141.87 | 2,041,100 | — | 0.88% | $32.94B | — | — |
| 2025-12-10 | $140.72 | $140.72 | $136.19 | $138.82 | 3,601,400 | — | 1.55% | $32.24B | — | — |
| 2025-12-09 | $137.82 | $140.50 | $137.19 | $139.07 | 2,353,700 | — | 1.01% | $32.29B | — | — |
| 2025-12-08 | $138.91 | $140.05 | $136.12 | $138.08 | 3,534,000 | — | 1.52% | $32.06B | — | — |
| 2025-12-05 | $140.04 | $141.03 | $138.00 | $139.33 | 4,793,400 | — | 2.06% | $32.35B | — | — |
| 2025-12-04 | $136.54 | $139.88 | $135.34 | $139.68 | 4,126,200 | — | 1.78% | $32.43B | — | — |
| 2025-12-03 | $128.93 | $136.46 | $128.65 | $136.01 | 5,088,400 | — | 2.19% | $31.58B | — | — |
| 2025-12-02 | $131.10 | $131.50 | $128.50 | $128.54 | 2,569,500 | — | 1.11% | $29.85B | — | — |
| 2025-12-01 | $130.78 | $132.35 | $129.71 | $131.10 | 1,896,400 | — | 0.82% | $30.44B | — | — |
| 2025-11-28 | $130.50 | $132.15 | $130.24 | $131.45 | 936,000 | — | 0.40% | $30.52B | — | — |
| 2025-11-26 | $129.73 | $132.13 | $129.72 | $131.05 | 2,763,600 | — | 1.19% | $30.43B | — | — |
| 2025-11-25 | $127.98 | $130.02 | $125.34 | $129.56 | 4,446,900 | — | 1.92% | $30.09B | — | — |
| 2025-11-24 | $130.42 | $130.60 | $125.44 | $125.61 | 4,986,000 | — | 2.15% | $29.17B | — | — |
| 2025-11-21 | $129.13 | $132.11 | $128.40 | $130.63 | 2,736,700 | — | 1.18% | $30.33B | — | — |
| 2025-11-20 | $130.58 | $132.27 | $128.39 | $129.01 | 3,235,600 | — | 1.39% | $29.96B | — | — |
| 2025-11-19 | $131.71 | $132.00 | $128.96 | $130.00 | 2,921,500 | — | 1.26% | $30.19B | — | — |
| 2025-11-18 | $131.77 | $132.89 | $130.17 | $131.33 | 3,377,500 | — | 1.45% | $30.50B | — | — |
| 2025-11-17 | $135.43 | $135.95 | $130.71 | $132.42 | 4,524,000 | — | 1.95% | $30.75B | — | — |
| 2025-11-14 | $136.48 | $136.80 | $135.14 | $135.86 | 1,777,100 | — | 0.77% | $31.55B | — | — |
| 2025-11-13 | $139.69 | $140.49 | $136.55 | $136.82 | 2,640,500 | — | 1.14% | $31.77B | — | — |
| 2025-11-12 | $142.37 | $143.71 | $140.48 | $140.49 | 3,373,500 | — | 1.45% | $32.62B | — | — |
| 2025-11-11 | $143.27 | $143.75 | $141.72 | $141.85 | 3,862,900 | — | 1.66% | $32.94B | — | — |
| 2025-11-10 | $140.48 | $144.76 | $140.48 | $143.35 | 3,628,000 | — | 1.56% | $33.29B | — | — |
| 2025-11-07 | $136.86 | $142.07 | $135.04 | $140.51 | 4,124,500 | — | 1.78% | $32.63B | — | — |
| 2025-11-06 | $134.35 | $141.00 | $133.54 | $137.77 | 7,068,600 | — | 3.04% | $31.99B | — | — |
| 2025-11-05 | $143.00 | $145.00 | $134.04 | $134.79 | 8,851,400 | — | 3.81% | $31.30B | — | — |
| 2025-11-04 | $146.59 | $152.61 | $146.59 | $150.75 | 3,365,400 | — | 1.45% | $35.01B | — | — |
| 2025-11-03 | $148.54 | $151.02 | $146.10 | $149.84 | 3,695,000 | — | 1.59% | $34.79B | — | — |
| 2025-10-31 | $148.09 | $151.14 | $147.46 | $149.53 | 2,814,900 | — | 1.21% | $34.72B | — | — |
| 2025-10-30 | $148.01 | $150.46 | $147.39 | $148.02 | 3,026,200 | — | 1.30% | $34.37B | — | — |
| 2025-10-29 | $150.26 | $152.74 | $149.08 | $149.19 | 2,009,400 | — | 0.87% | $34.64B | — | — |
| 2025-10-28 | $153.25 | $153.26 | $150.58 | $151.07 | 1,702,300 | — | 0.73% | $35.08B | — | — |
| 2025-10-27 | $153.91 | $154.19 | $151.90 | $153.17 | 1,377,800 | — | 0.59% | $35.57B | — | — |
| 2025-10-24 | $154.00 | $155.25 | $152.80 | $152.86 | 1,347,400 | — | 0.58% | $35.50B | — | — |
| 2025-10-23 | $156.72 | $157.99 | $152.51 | $153.33 | 1,914,800 | — | 0.82% | $35.60B | — | — |
| 2025-10-22 | $159.19 | $159.19 | $154.78 | $156.15 | 1,850,000 | — | 0.80% | $36.26B | — | — |
| 2025-10-21 | $156.71 | $158.39 | $156.69 | $157.24 | 1,218,100 | — | 0.52% | $36.51B | — | — |
| 2025-10-20 | $155.43 | $158.18 | $155.43 | $156.77 | 1,872,100 | — | 0.81% | $36.40B | — | — |
| 2025-10-17 | $152.14 | $156.45 | $151.63 | $155.19 | 3,933,700 | — | 1.69% | $36.04B | — | — |
| 2025-10-16 | $154.78 | $156.24 | $150.79 | $151.71 | 1,546,500 | — | 0.67% | $35.23B | — | — |
| 2025-10-15 | $153.13 | $156.71 | $152.12 | $155.23 | 2,291,000 | — | 0.99% | $36.05B | — | — |
| 2025-10-14 | $152.85 | $154.04 | $151.70 | $152.83 | 1,493,800 | — | 0.64% | $35.49B | — | — |
| 2025-10-13 | $153.93 | $155.27 | $153.32 | $153.86 | 2,590,500 | — | 1.12% | $35.73B | — | — |
| 2025-10-10 | $152.43 | $154.55 | $151.48 | $152.96 | 2,115,900 | — | 0.91% | $35.52B | — | — |
| 2025-10-09 | $149.50 | $153.69 | $149.27 | $152.75 | 4,681,900 | — | 2.02% | $35.47B | — | — |
| 2025-10-08 | $151.18 | $152.89 | $149.02 | $149.95 | 6,429,300 | — | 2.77% | $34.82B | — | — |
| 2025-10-07 | $155.89 | $156.04 | $153.90 | $155.33 | 2,298,800 | — | 0.99% | $36.07B | — | — |
| 2025-10-06 | $155.27 | $156.41 | $153.01 | $155.94 | 2,000,600 | — | 0.86% | $36.21B | — | — |
| 2025-10-03 | $156.65 | $156.71 | $152.93 | $156.32 | 2,436,000 | — | 1.05% | $36.30B | — | — |
| 2025-10-02 | $159.53 | $159.53 | $155.39 | $156.67 | 2,169,400 | — | 0.93% | $36.38B | — | — |
| 2025-10-01 | $161.00 | $161.97 | $156.63 | $158.88 | 3,391,900 | — | 1.46% | $36.89B | — | — |
| 2025-09-30 | $165.27 | $168.11 | $163.38 | $163.40 | 6,747,200 | — | 2.91% | $37.94B | — | — |
| 2025-09-29 | $162.93 | $165.57 | $160.50 | $164.36 | 2,607,000 | — | 1.12% | $38.12B | — | — |
| 2025-09-26 | $162.36 | $163.21 | $161.31 | $161.79 | 1,964,400 | — | 0.85% | $37.53B | — | — |
| 2025-09-25 | $161.16 | $162.88 | $159.95 | $161.99 | 1,969,300 | — | 0.85% | $37.57B | — | — |
| 2025-09-24 | $164.46 | $164.65 | $161.76 | $162.08 | 2,322,800 | — | 1.00% | $37.59B | — | — |
| 2025-09-23 | $165.37 | $166.15 | $163.31 | $164.13 | 1,407,600 | — | 0.61% | $38.07B | — | — |
| 2025-09-22 | $161.83 | $165.60 | $161.63 | $165.15 | 1,962,900 | — | 0.85% | $38.31B | — | — |
| 2025-09-19 | $164.65 | $164.65 | $161.36 | $163.72 | 3,822,600 | — | 1.65% | $37.97B | — | — |
| 2025-09-18 | $169.85 | $169.85 | $163.21 | $164.68 | 4,224,300 | — | 1.82% | $38.20B | — | — |
| 2025-09-17 | $171.00 | $171.37 | $167.84 | $169.37 | 3,168,000 | — | 1.37% | $39.28B | — | — |
| 2025-09-16 | $170.07 | $170.95 | $166.83 | $170.42 | 3,120,100 | — | 1.35% | $39.53B | — | — |
| 2025-09-15 | $173.79 | $175.25 | $171.61 | $172.38 | 4,176,500 | — | 1.80% | $39.98B | — | — |
| 2025-09-12 | $173.75 | $175.25 | $172.72 | $173.73 | 1,408,400 | — | 0.61% | $40.30B | — | — |
| 2025-09-11 | $170.89 | $174.42 | $170.66 | $174.06 | 2,456,300 | — | 1.06% | $40.37B | — | — |
| 2025-09-10 | $170.84 | $172.08 | $169.42 | $170.90 | 2,025,500 | — | 0.87% | $39.64B | — | — |
| 2025-09-09 | $170.86 | $170.86 | $168.24 | $170.30 | 2,150,000 | — | 0.93% | $39.50B | — | — |
| 2025-09-08 | $163.94 | $169.66 | $163.90 | $169.40 | 2,341,000 | — | 1.01% | $39.29B | — | — |
| 2025-09-05 | $162.98 | $163.57 | $162.07 | $163.42 | 1,244,600 | — | 0.54% | $37.90B | — | — |
| 2025-09-04 | $162.73 | $163.75 | $161.55 | $162.98 | 2,449,200 | — | 1.06% | $37.80B | — | — |
| 2025-09-03 | $166.44 | $167.94 | $160.16 | $161.97 | 2,671,500 | — | 1.15% | $37.57B | — | — |
| 2025-09-02 | $164.30 | $165.57 | $163.20 | $165.47 | 1,461,300 | — | 0.63% | $38.38B | — | — |
| 2025-08-29 | $166.64 | $167.00 | $165.58 | $166.49 | 1,028,100 | — | 0.44% | $38.62B | — | — |
| 2025-08-28 | $165.78 | $167.22 | $165.45 | $166.62 | 1,066,500 | — | 0.46% | $38.65B | — | — |
| 2025-08-27 | $166.00 | $167.01 | $165.13 | $165.57 | 1,177,200 | — | 0.51% | $38.40B | — | — |
| 2025-08-26 | $165.64 | $166.90 | $164.79 | $166.62 | 1,456,100 | — | 0.63% | $38.65B | — | — |
| 2025-08-25 | $165.72 | $166.57 | $165.13 | $165.84 | 1,403,900 | — | 0.61% | $38.47B | — | — |
| 2025-08-22 | $163.37 | $166.54 | $162.34 | $165.72 | 1,914,600 | — | 0.83% | $38.44B | — | — |
| 2025-08-21 | $161.73 | $163.44 | $160.85 | $162.47 | 1,518,000 | — | 0.65% | $37.68B | — | — |
| 2025-08-20 | $162.55 | $162.88 | $160.49 | $161.90 | 1,836,800 | — | 0.79% | $37.55B | — | — |
| 2025-08-19 | $161.61 | $164.06 | $161.51 | $162.90 | 2,082,600 | — | 0.90% | $37.78B | — | — |
| 2025-08-18 | $161.89 | $163.00 | $160.13 | $162.12 | 1,633,400 | — | 0.70% | $37.60B | — | — |
| 2025-08-15 | $162.40 | $162.65 | $159.62 | $160.93 | 2,891,900 | — | 1.25% | $37.33B | — | — |
| 2025-08-14 | $157.96 | $162.95 | $156.96 | $161.60 | 3,654,000 | — | 1.58% | $37.48B | — | — |
| 2025-08-13 | $159.69 | $159.97 | $157.08 | $158.87 | 1,767,600 | — | 0.76% | $36.85B | — | — |
| 2025-08-12 | $155.91 | $159.00 | $155.32 | $158.43 | 1,906,900 | — | 0.82% | $36.75B | — | — |
| 2025-08-11 | $153.19 | $156.08 | $152.78 | $154.47 | 3,041,000 | — | 1.31% | $35.83B | — | — |
| 2025-08-08 | $147.23 | $156.65 | $146.04 | $153.13 | 3,917,200 | — | 1.69% | $35.52B | — | — |
| 2025-08-07 | $149.53 | $150.69 | $146.39 | $148.27 | 3,596,900 | — | 1.55% | $34.39B | — | — |
| 2025-08-06 | $150.87 | $150.87 | $147.95 | $149.29 | 2,185,100 | — | 0.94% | $34.63B | — | — |
| 2025-08-05 | $151.29 | $151.60 | $148.73 | $150.42 | 1,718,300 | — | 0.74% | $34.89B | — | — |
| 2025-08-04 | $146.87 | $151.65 | $146.61 | $151.29 | 2,013,100 | — | 0.87% | $35.09B | — | — |
| 2025-08-01 | $146.03 | $147.85 | $143.25 | $146.14 | 1,736,000 | — | 0.75% | $33.90B | — | — |
| 2025-07-31 | $152.19 | $152.77 | $147.56 | $147.70 | 2,093,300 | — | 0.90% | $34.26B | — | — |
| 2025-07-30 | $150.76 | $153.59 | $150.23 | $152.19 | 1,860,600 | — | 0.80% | $35.30B | — | — |
| 2025-07-29 | $153.08 | $153.76 | $149.57 | $150.49 | 2,417,900 | — | 1.04% | $34.91B | — | — |
| 2025-07-28 | $152.83 | $153.22 | $150.58 | $153.08 | 1,125,500 | — | 0.49% | $35.51B | — | — |
| 2025-07-25 | $152.24 | $153.10 | $151.36 | $153.06 | 1,202,700 | — | 0.52% | $35.50B | — | — |
| 2025-07-24 | $154.04 | $155.07 | $152.89 | $152.89 | 1,768,100 | — | 0.76% | $35.46B | — | — |
| 2025-07-23 | $150.79 | $153.76 | $149.31 | $153.67 | 2,223,800 | — | 0.96% | $35.64B | — | — |
| 2025-07-22 | $149.28 | $151.31 | $147.41 | $150.97 | 1,889,600 | — | 0.81% | $35.02B | — | — |
| 2025-07-21 | $150.49 | $150.83 | $148.46 | $149.44 | 1,542,100 | — | 0.66% | $34.66B | — | — |
| 2025-07-18 | $151.22 | $151.98 | $148.54 | $150.49 | 1,470,900 | — | 0.63% | $34.91B | — | — |
| 2025-07-17 | $147.92 | $151.57 | $147.33 | $150.72 | 2,307,100 | — | 0.99% | $34.96B | — | — |
| 2025-07-16 | $146.56 | $148.95 | $145.08 | $148.59 | 2,456,600 | — | 1.06% | $34.46B | — | — |
| 2025-07-15 | $148.06 | $149.30 | $146.00 | $146.07 | 2,028,500 | — | 0.87% | $33.88B | — | — |
| 2025-07-14 | $144.32 | $148.52 | $144.00 | $148.46 | 2,271,700 | — | 0.98% | $34.43B | — | — |
| 2025-07-11 | $143.90 | $144.63 | $142.76 | $143.94 | 1,596,400 | — | 0.69% | $33.39B | — | — |
| 2025-07-10 | $143.56 | $145.68 | $142.39 | $144.46 | 1,614,200 | — | 0.70% | $33.51B | — | — |
| 2025-07-09 | $144.99 | $145.04 | $142.48 | $143.56 | 2,290,600 | — | 0.99% | $33.30B | — | — |
| 2025-07-08 | $147.36 | $148.04 | $142.24 | $144.43 | 2,020,500 | — | 0.87% | $33.50B | — | — |
| 2025-07-07 | $149.27 | $149.74 | $146.40 | $147.39 | 2,612,900 | — | 1.13% | $34.19B | — | — |
| 2025-07-03 | $149.42 | $151.08 | $148.94 | $149.27 | 925,400 | — | 0.40% | $34.62B | — | — |
| 2025-07-02 | $149.87 | $150.36 | $148.21 | $149.11 | 2,766,800 | — | 1.19% | $34.59B | — | — |
| 2025-07-01 | $150.72 | $152.20 | $148.79 | $149.88 | 1,636,000 | — | 0.71% | $34.76B | — | — |
| 2025-06-30 | $150.58 | $151.60 | $149.89 | $151.28 | 2,030,600 | — | 0.88% | $35.09B | — | — |
| 2025-06-27 | $147.44 | $150.66 | $146.82 | $149.99 | 3,435,700 | — | — | — | — | — |
| 2025-06-26 | $146.54 | $147.42 | $144.34 | $147.20 | 1,493,400 | — | — | — | — | — |
| 2025-06-25 | $147.93 | $148.31 | $145.20 | $146.19 | 1,251,800 | — | — | — | — | — |
| 2025-06-24 | $150.70 | $151.38 | $147.50 | $147.78 | 2,578,900 | — | — | — | — | — |
| 2025-06-23 | $149.12 | $151.89 | $147.95 | $150.69 | 2,525,300 | — | — | — | — | — |
| 2025-06-20 | $149.65 | $150.81 | $148.10 | $148.87 | 6,524,600 | — | — | — | — | — |
| 2025-06-18 | $146.21 | $148.74 | $145.50 | $148.26 | 3,994,900 | — | — | — | — | — |
| 2025-06-17 | $141.58 | $145.70 | $141.14 | $145.59 | 2,874,000 | — | — | — | — | — |
| 2025-06-16 | $139.69 | $142.90 | $139.52 | $142.32 | 3,232,800 | — | — | — | — | — |
| 2025-06-13 | $139.81 | $140.12 | $137.88 | $138.17 | 1,794,100 | — | — | — | — | — |
| 2025-06-12 | $143.00 | $143.74 | $140.79 | $141.31 | 1,480,600 | — | — | — | — | — |
| 2025-06-11 | $143.95 | $144.50 | $142.82 | $143.59 | 1,943,800 | — | — | — | — | — |
| 2025-06-10 | $144.37 | $144.59 | $141.67 | $143.71 | 1,530,300 | — | — | — | — | — |
| 2025-06-09 | $144.20 | $145.00 | $141.49 | $143.48 | 3,392,100 | — | — | — | — | — |
| 2025-06-06 | $145.41 | $145.68 | $142.96 | $144.15 | 3,829,100 | — | — | — | — | — |
| 2025-06-05 | $141.20 | $144.97 | $141.16 | $144.03 | 5,002,800 | — | — | — | — | — |
| 2025-06-04 | $137.41 | $140.91 | $137.25 | $140.17 | 4,162,000 | — | — | — | — | — |
| 2025-06-03 | $138.37 | $138.99 | $135.04 | $136.64 | 4,370,400 | — | — | — | — | — |
| 2025-06-02 | $136.91 | $138.78 | $134.85 | $138.55 | 4,951,000 | — | — | — | — | — |
| 2025-05-30 | $135.93 | $137.56 | $134.91 | $137.19 | 6,715,500 | — | — | — | — | — |
| 2025-05-29 | $135.92 | $137.46 | $134.74 | $136.15 | 9,569,200 | — | — | — | — | — |
| 2025-05-28 | $143.40 | $143.40 | $140.16 | $140.22 | 1,607,000 | — | — | — | — | — |
| 2025-05-27 | $146.29 | $147.15 | $142.60 | $143.02 | 1,793,000 | — | — | — | — | — |
| 2025-05-23 | $142.60 | $145.22 | $142.22 | $145.01 | 1,898,400 | — | — | — | — | — |
| 2025-05-22 | $144.18 | $145.56 | $142.50 | $144.43 | 1,846,400 | — | — | — | — | — |
| 2025-05-21 | $145.09 | $146.93 | $143.84 | $144.17 | 2,911,200 | — | — | — | — | — |
| 2025-05-20 | $147.18 | $147.84 | $145.11 | $146.29 | 1,763,500 | — | — | — | — | — |
| 2025-05-19 | $145.34 | $148.46 | $144.91 | $148.30 | 1,624,200 | — | — | — | — | — |
| 2025-05-16 | $145.64 | $148.01 | $144.23 | $147.68 | 2,876,800 | — | — | — | — | — |
| 2025-05-15 | $141.98 | $145.85 | $141.77 | $145.42 | 2,443,800 | — | — | — | — | — |
| 2025-05-14 | $142.54 | $144.35 | $141.09 | $142.22 | 1,500,400 | — | — | — | — | — |
| 2025-05-13 | $141.48 | $144.00 | $140.16 | $143.00 | 1,576,300 | — | — | — | — | — |
| 2025-05-12 | $139.42 | $141.09 | $138.46 | $140.83 | 1,744,500 | — | — | — | — | — |
| 2025-05-09 | $134.92 | $136.95 | $134.85 | $136.52 | 1,256,700 | — | — | — | — | — |
| 2025-05-08 | $135.03 | $136.33 | $133.46 | $134.69 | 1,512,700 | — | — | — | — | — |
| 2025-05-07 | $134.42 | $136.73 | $131.65 | $134.13 | 2,880,300 | — | — | — | — | — |
| 2025-05-06 | $134.30 | $135.81 | $133.17 | $134.15 | 1,500,300 | — | — | — | — | — |
| 2025-05-05 | $132.73 | $137.38 | $132.23 | $136.12 | 2,968,900 | — | — | — | — | — |
| 2025-05-02 | $131.68 | $134.81 | $128.70 | $133.77 | 3,356,700 | — | — | — | — | — |
| 2025-05-01 | $133.38 | $133.98 | $131.11 | $131.34 | 3,055,400 | — | — | — | — | — |
| 2025-04-30 | $129.98 | $132.60 | $127.76 | $132.45 | 1,969,800 | — | — | — | — | — |
| 2025-04-29 | $132.70 | $133.75 | $130.40 | $132.30 | 1,879,400 | — | — | — | — | — |
| 2025-04-28 | $133.41 | $134.24 | $132.02 | $133.27 | 1,389,600 | — | — | — | — | — |
| 2025-04-25 | $132.72 | $133.34 | $131.47 | $132.76 | 1,277,500 | — | — | — | — | — |
| 2025-04-24 | $130.90 | $133.87 | $129.02 | $132.72 | 1,742,600 | — | — | — | — | — |
| 2025-04-23 | $131.84 | $134.54 | $130.49 | $131.28 | 3,284,700 | — | — | — | — | — |
| 2025-04-22 | $125.74 | $128.84 | $125.05 | $128.50 | 2,636,100 | — | — | — | — | — |
| 2025-04-21 | $127.00 | $127.50 | $122.08 | $123.48 | 2,056,000 | — | — | — | — | — |
| 2025-04-17 | $126.38 | $128.74 | $125.14 | $127.22 | 2,566,600 | — | — | — | — | — |
| 2025-04-16 | $127.94 | $128.04 | $123.88 | $125.46 | 1,847,400 | — | — | — | — | — |
| 2025-04-15 | $128.40 | $130.11 | $128.22 | $128.98 | 1,552,500 | — | — | — | — | — |
| 2025-04-14 | $131.31 | $131.59 | $127.07 | $128.40 | 1,697,300 | — | — | — | — | — |
| 2025-04-11 | $127.50 | $130.46 | $125.41 | $129.60 | 2,321,800 | — | — | — | — | — |
| 2025-04-10 | $128.92 | $130.13 | $124.53 | $129.23 | 3,102,500 | — | — | — | — | — |
| 2025-04-09 | $118.35 | $133.31 | $117.81 | $131.75 | 3,864,600 | — | — | — | — | — |
| 2025-04-08 | $124.11 | $125.13 | $117.29 | $118.81 | 3,283,000 | — | — | — | — | — |
| 2025-04-07 | $116.33 | $125.82 | $113.20 | $119.23 | 3,659,200 | — | — | — | — | — |
| 2025-04-04 | $121.80 | $123.04 | $117.83 | $120.84 | 3,786,000 | — | — | — | — | — |
| 2025-04-03 | $127.89 | $130.36 | $125.57 | $126.06 | 3,396,700 | — | — | — | — | — |
| 2025-04-02 | $129.99 | $134.83 | $129.99 | $134.65 | 2,607,200 | — | — | — | — | — |
| 2025-04-01 | $130.25 | $133.63 | $129.27 | $132.01 | 3,885,700 | — | — | — | — | — |
| 2025-03-31 | $125.34 | $131.60 | $124.10 | $130.58 | 7,952,100 | — | — | — | — | — |
| 2025-03-28 | $128.14 | $128.33 | $124.30 | $125.03 | 1,731,500 | — | — | — | — | — |
| 2025-03-27 | $125.92 | $129.51 | $125.26 | $128.08 | 1,978,600 | — | — | — | — | — |
| 2025-03-26 | $127.18 | $129.76 | $126.14 | $126.75 | 1,643,000 | — | — | — | — | — |
| 2025-03-25 | $127.40 | $128.64 | $125.72 | $127.02 | 2,177,500 | — | — | — | — | — |
| 2025-03-24 | $125.00 | $127.61 | $124.73 | $127.02 | 1,734,400 | — | — | — | — | — |
| 2025-03-21 | $121.07 | $123.07 | $119.25 | $123.06 | 3,075,700 | — | — | — | — | — |
| 2025-03-20 | $121.46 | $124.10 | $121.00 | $122.14 | 1,509,500 | — | — | — | — | — |
| 2025-03-19 | $119.52 | $123.97 | $119.23 | $122.65 | 1,921,800 | — | — | — | — | — |
| 2025-03-18 | $121.32 | $121.97 | $118.35 | $119.21 | 1,728,500 | — | — | — | — | — |
| 2025-03-17 | $119.22 | $122.25 | $119.14 | $121.91 | 2,598,600 | — | — | — | — | — |
| 2025-03-14 | $118.25 | $120.61 | $117.00 | $119.26 | 3,159,200 | — | — | — | — | — |
| 2025-03-13 | $121.00 | $121.46 | $112.88 | $115.79 | 5,978,000 | — | — | — | — | — |
| 2025-03-12 | $124.57 | $125.76 | $120.28 | $122.92 | 4,234,600 | — | — | — | — | — |
| 2025-03-11 | $122.66 | $125.42 | $120.26 | $121.64 | 2,997,800 | — | — | — | — | — |
| 2025-03-10 | $124.37 | $125.44 | $120.49 | $122.79 | 3,472,100 | — | — | — | — | — |
| 2025-03-07 | $129.50 | $130.39 | $122.91 | $127.51 | 3,820,600 | — | — | — | — | — |
| 2025-03-06 | $134.60 | $136.78 | $130.63 | $131.11 | 2,512,400 | — | — | — | — | — |
| 2025-03-05 | $138.10 | $138.10 | $134.54 | $136.84 | 2,245,500 | — | — | — | — | — |
| 2025-03-04 | $141.25 | $141.34 | $135.64 | $138.15 | 2,592,300 | — | — | — | — | — |
| 2025-03-03 | $144.27 | $145.79 | $141.48 | $142.26 | 2,282,300 | — | — | — | — | — |
| 2025-02-28 | $141.20 | $143.40 | $140.17 | $143.36 | 2,904,900 | — | — | — | — | — |
| 2025-02-27 | $142.75 | $143.72 | $139.67 | $140.96 | 2,989,800 | — | — | — | — | — |
| 2025-02-26 | $144.68 | $147.30 | $139.94 | $142.16 | 3,951,500 | — | — | — | — | — |
| 2025-02-25 | $154.54 | $154.58 | $143.76 | $144.46 | 3,967,300 | — | — | — | — | — |
| 2025-02-24 | $151.00 | $157.49 | $150.17 | $154.62 | 3,357,100 | — | — | — | — | — |
| 2025-02-21 | $156.77 | $157.75 | $148.50 | $149.40 | 5,271,400 | — | — | — | — | — |
| 2025-02-20 | $152.71 | $154.25 | $150.27 | $152.32 | 3,061,700 | — | — | — | — | — |
| 2025-02-19 | $155.00 | $155.10 | $151.05 | $153.67 | 1,948,400 | — | — | — | — | — |
| 2025-02-18 | $154.68 | $155.05 | $153.00 | $154.66 | 1,783,300 | — | — | — | — | — |
| 2025-02-14 | $152.20 | $153.94 | $152.05 | $153.76 | 1,461,300 | — | — | — | — | — |
| 2025-02-13 | $150.00 | $152.93 | $149.47 | $152.58 | 2,279,200 | — | — | — | — | — |
| 2025-02-12 | $146.02 | $149.80 | $145.37 | $149.69 | 2,018,000 | — | — | — | — | — |
| 2025-02-11 | $146.59 | $147.57 | $144.58 | $146.79 | 2,098,100 | — | — | — | — | — |
| 2025-02-10 | $148.77 | $149.10 | $145.72 | $147.30 | 2,323,800 | — | — | — | — | — |
| 2025-02-07 | $149.84 | $152.11 | $147.18 | $148.31 | 2,540,500 | — | — | — | — | — |
| 2025-02-06 | $149.87 | $150.50 | $147.73 | $149.99 | 2,458,200 | — | — | — | — | — |
| 2025-02-05 | $148.23 | $150.30 | $147.17 | $149.51 | 2,342,300 | — | — | — | — | — |
| 2025-02-04 | $147.55 | $148.36 | $146.43 | $148.06 | 2,308,900 | — | — | — | — | — |
| 2025-02-03 | $142.07 | $145.88 | $141.00 | $145.84 | 1,531,300 | — | — | — | — | — |
| 2025-01-31 | $144.53 | $145.33 | $143.76 | $144.68 | 1,997,700 | — | — | — | — | — |
| 2025-01-30 | $143.60 | $144.79 | $143.14 | $144.06 | 1,504,700 | — | — | — | — | — |
| 2025-01-29 | $142.75 | $143.50 | $142.22 | $142.47 | 1,998,600 | — | — | — | — | — |
| 2025-01-28 | $140.40 | $143.37 | $139.68 | $142.43 | 1,545,100 | — | — | — | — | — |
| 2025-01-27 | $138.02 | $140.94 | $137.93 | $140.13 | 2,406,700 | — | — | — | — | — |
| 2025-01-24 | $139.14 | $140.85 | $138.53 | $140.74 | 1,954,600 | — | — | — | — | — |
| 2025-01-23 | $138.24 | $139.71 | $137.26 | $139.18 | 1,643,400 | — | — | — | — | — |
| 2025-01-22 | $139.27 | $139.70 | $137.41 | $138.54 | 1,817,000 | — | — | — | — | — |
| 2025-01-21 | $138.00 | $139.63 | $137.24 | $138.91 | 2,328,200 | — | — | — | — | — |
| 2025-01-17 | $134.92 | $136.22 | $134.42 | $135.61 | 1,220,300 | — | — | — | — | — |
| 2025-01-16 | $134.05 | $135.37 | $133.29 | $133.56 | 1,229,700 | — | — | — | — | — |
| 2025-01-15 | $133.48 | $135.19 | $132.88 | $133.37 | 1,715,700 | — | — | — | — | — |
| 2025-01-14 | $131.23 | $131.74 | $130.00 | $131.28 | 1,285,300 | — | — | — | — | — |
| 2025-01-13 | $127.54 | $130.88 | $127.08 | $130.61 | 1,286,300 | — | — | — | — | — |
| 2025-01-10 | $129.59 | $130.11 | $128.28 | $128.51 | 2,083,500 | — | — | — | — | — |
| 2025-01-08 | $129.80 | $130.76 | $128.94 | $130.31 | 1,463,900 | — | — | — | — | — |
| 2025-01-07 | $128.03 | $130.11 | $127.61 | $129.64 | 2,214,300 | — | — | — | — | — |
| 2025-01-06 | $129.43 | $130.63 | $129.11 | $129.27 | 1,575,600 | — | — | — | — | — |
| 2025-01-03 | $129.61 | $130.51 | $128.63 | $129.49 | 1,216,900 | — | — | — | — | — |
| 2025-01-02 | $130.60 | $130.60 | $127.13 | $129.23 | 1,984,000 | — | — | — | — | — |
| 2024-12-31 | $131.12 | $131.78 | $129.18 | $129.50 | 1,265,300 | — | — | — | — | — |
| 2024-12-30 | $130.14 | $132.14 | $129.46 | $131.01 | 1,070,500 | — | — | — | — | — |
| 2024-12-27 | $132.39 | $133.17 | $130.57 | $131.85 | 785,200 | — | — | — | — | — |
| 2024-12-26 | $132.94 | $133.69 | $132.45 | $133.35 | 880,500 | — | — | — | — | — |
| 2024-12-24 | $132.56 | $133.81 | $132.01 | $133.32 | 448,500 | — | — | — | — | — |
| 2024-12-23 | $132.78 | $133.54 | $131.41 | $132.50 | 974,200 | — | — | — | — | — |
| 2024-12-20 | $131.57 | $134.72 | $131.57 | $133.28 | 4,257,300 | — | — | — | — | — |
| 2024-12-19 | $134.04 | $134.47 | $131.74 | $132.19 | 1,365,600 | — | — | — | — | — |
| 2024-12-18 | $138.41 | $138.56 | $132.54 | $132.59 | 1,629,600 | — | — | — | — | — |
| 2024-12-17 | $136.78 | $138.33 | $136.34 | $137.86 | 1,700,600 | — | — | — | — | — |
| 2024-12-16 | $136.35 | $138.83 | $136.13 | $137.83 | 3,834,500 | — | — | — | — | — |
| 2024-12-13 | $135.44 | $136.00 | $133.80 | $135.95 | 1,133,300 | — | — | — | — | — |
| 2024-12-12 | $134.70 | $136.40 | $134.37 | $135.84 | 1,540,000 | — | — | — | — | — |
| 2024-12-11 | $135.56 | $136.41 | $134.34 | $134.68 | 2,668,400 | — | — | — | — | — |
| 2024-12-10 | $134.46 | $135.29 | $133.11 | $134.36 | 2,244,600 | — | — | — | — | — |
| 2024-12-09 | $136.79 | $136.93 | $133.87 | $133.99 | 2,371,600 | — | — | — | — | — |
| 2024-12-06 | $134.82 | $136.90 | $134.72 | $136.76 | 2,142,200 | — | — | — | — | — |
| 2024-12-05 | $136.41 | $136.73 | $133.74 | $134.67 | 3,158,300 | — | — | — | — | — |
| 2024-12-04 | $139.19 | $139.19 | $133.99 | $136.73 | 5,925,200 | — | — | — | — | — |
| 2024-12-03 | $136.36 | $137.99 | $135.44 | $137.35 | 4,591,600 | — | — | — | — | — |
| 2024-12-02 | $137.97 | $138.84 | $137.16 | $137.76 | 1,966,800 | — | — | — | — | — |
| 2024-11-29 | $139.16 | $139.93 | $138.10 | $138.25 | 1,036,500 | — | — | — | — | — |
| 2024-11-27 | $138.80 | $140.91 | $138.71 | $139.73 | 1,551,100 | — | — | — | — | — |
| 2024-11-26 | $140.33 | $140.65 | $137.72 | $138.87 | 2,338,100 | — | — | — | — | — |
| 2024-11-25 | $140.98 | $141.18 | $139.09 | $140.54 | 3,726,900 | — | — | — | — | — |
| 2024-11-22 | $138.42 | $140.29 | $137.84 | $140.29 | 1,679,400 | — | — | — | — | — |
| 2024-11-21 | $136.68 | $139.19 | $135.50 | $138.57 | 2,218,900 | — | — | — | — | — |
| 2024-11-20 | $134.76 | $136.54 | $134.18 | $136.51 | 1,821,400 | — | — | — | — | — |
| 2024-11-19 | $131.14 | $134.53 | $130.91 | $134.44 | 1,673,900 | — | — | — | — | — |
| 2024-11-18 | $128.71 | $132.74 | $128.54 | $132.60 | 2,641,500 | — | — | — | — | — |
| 2024-11-15 | $128.30 | $130.83 | $128.03 | $129.00 | 3,405,300 | — | — | — | — | — |
| 2024-11-14 | $126.76 | $129.36 | $126.00 | $129.19 | 3,014,400 | — | — | — | — | — |
| 2024-11-13 | $129.45 | $130.55 | $126.28 | $127.02 | 4,469,100 | — | — | — | — | — |
| 2024-11-12 | $129.90 | $130.76 | $127.45 | $129.67 | 6,888,400 | — | — | — | — | — |
| 2024-11-11 | $123.35 | $124.12 | $122.00 | $123.80 | 5,885,600 | — | — | — | — | — |
| 2024-11-08 | $123.75 | $123.94 | $122.04 | $123.00 | 2,562,500 | — | — | — | — | — |
| 2024-11-07 | $125.95 | $126.34 | $124.01 | $124.60 | 2,674,100 | — | — | — | — | — |
| 2024-11-06 | $122.25 | $127.64 | $121.65 | $125.99 | 7,205,800 | — | — | — | — | — |
| 2024-11-05 | $117.79 | $118.56 | $116.81 | $117.62 | 1,355,000 | — | — | — | — | — |
| 2024-11-04 | $117.13 | $118.12 | $116.46 | $117.21 | 2,192,300 | — | — | — | — | — |
| 2024-11-01 | $117.72 | $119.24 | $117.00 | $117.15 | 1,560,400 | — | — | — | — | — |
| 2024-10-31 | $116.74 | $117.91 | $116.11 | $117.14 | 1,637,800 | — | — | — | — | — |
| 2024-10-30 | $118.44 | $119.47 | $116.64 | $117.20 | 2,027,400 | — | — | — | — | — |
| 2024-10-29 | $118.24 | $119.02 | $117.98 | $118.81 | 1,327,700 | — | — | — | — | — |
| 2024-10-28 | $117.16 | $119.40 | $116.91 | $118.43 | 1,786,100 | — | — | — | — | — |
| 2024-10-25 | $116.96 | $117.48 | $115.93 | $116.32 | 1,063,000 | — | — | — | — | — |
| 2024-10-24 | $115.30 | $116.78 | $114.60 | $116.45 | 1,583,600 | — | — | — | — | — |
| 2024-10-23 | $115.32 | $116.68 | $114.55 | $114.73 | 2,186,300 | — | — | — | — | — |
| 2024-10-22 | $114.75 | $116.28 | $114.34 | $115.68 | 1,391,800 | — | — | — | — | — |
| 2024-10-21 | $114.94 | $115.78 | $114.19 | $114.96 | 1,298,700 | — | — | — | — | — |
| 2024-10-18 | $115.21 | $115.95 | $114.57 | $114.94 | 1,669,000 | — | — | — | — | — |
| 2024-10-17 | $114.92 | $115.84 | $114.20 | $115.21 | 1,919,600 | — | — | — | — | — |
| 2024-10-16 | $114.74 | $114.85 | $112.91 | $114.41 | 1,918,000 | — | — | — | — | — |
| 2024-10-15 | $116.36 | $116.57 | $114.79 | $115.35 | 1,951,200 | — | — | — | — | — |
| 2024-10-14 | $114.92 | $116.45 | $114.51 | $115.84 | 2,095,400 | — | — | — | — | — |
| 2024-10-11 | $112.84 | $115.27 | $112.79 | $114.81 | 1,860,500 | — | — | — | — | — |
| 2024-10-10 | $112.43 | $113.88 | $111.84 | $112.69 | 1,594,900 | — | — | — | — | — |
| 2024-10-09 | $111.82 | $112.83 | $111.28 | $112.56 | 1,597,600 | — | — | — | — | — |
| 2024-10-08 | $111.67 | $111.95 | $110.58 | $111.59 | 1,578,200 | — | — | — | — | — |
| 2024-10-07 | $110.43 | $111.23 | $110.21 | $110.82 | 1,304,900 | — | — | — | — | — |
| 2024-10-04 | $110.31 | $111.17 | $109.15 | $110.87 | 1,736,700 | — | — | — | — | — |
| 2024-10-03 | $110.91 | $111.83 | $107.65 | $109.06 | 3,019,800 | — | — | — | — | — |
| 2024-10-02 | $110.45 | $112.00 | $110.08 | $111.53 | 3,375,900 | — | — | — | — | — |
| 2024-10-01 | $109.38 | $111.11 | $108.49 | $110.61 | 3,566,600 | — | — | — | — | — |
| 2024-09-30 | $108.32 | $109.83 | $107.94 | $109.49 | 1,919,300 | — | — | — | — | — |
| 2024-09-27 | $108.45 | $109.24 | $107.14 | $108.74 | 1,880,700 | — | — | — | — | — |
| 2024-09-26 | $107.31 | $108.35 | $106.56 | $108.15 | 2,636,000 | — | — | — | — | — |
| 2024-09-25 | $107.97 | $108.12 | $106.20 | $106.95 | 2,276,800 | — | — | — | — | — |
| 2024-09-24 | $105.00 | $107.96 | $104.80 | $107.43 | 3,105,100 | — | — | — | — | — |
| 2024-09-23 | $103.73 | $104.99 | $103.28 | $104.66 | 1,852,900 | — | — | — | — | — |
| 2024-09-20 | $103.94 | $104.54 | $102.72 | $103.64 | 6,363,400 | — | — | — | — | — |
| 2024-09-19 | $105.33 | $105.42 | $103.57 | $104.32 | 1,915,300 | — | — | — | — | — |
| 2024-09-18 | $103.34 | $104.72 | $102.32 | $102.80 | 1,724,300 | — | — | — | — | — |
| 2024-09-17 | $102.10 | $103.06 | $101.37 | $102.92 | 1,946,200 | — | — | — | — | — |
| 2024-09-16 | $99.47 | $102.43 | $99.17 | $101.52 | 2,363,700 | — | — | — | — | — |
| 2024-09-13 | $97.52 | $99.23 | $97.41 | $98.85 | 1,428,700 | — | — | — | — | — |
| 2024-09-12 | $97.24 | $98.00 | $96.75 | $97.27 | 1,675,200 | — | — | — | — | — |
| 2024-09-11 | $95.84 | $98.34 | $95.22 | $97.33 | 2,418,400 | — | — | — | — | — |
| 2024-09-10 | $95.31 | $96.28 | $93.64 | $96.06 | 1,589,800 | — | — | — | — | — |
| 2024-09-09 | $93.32 | $96.25 | $93.32 | $94.80 | 1,787,000 | — | — | — | — | — |
| 2024-09-06 | $94.49 | $95.10 | $92.57 | $92.78 | 1,861,500 | — | — | — | — | — |
| 2024-09-05 | $95.08 | $95.62 | $93.70 | $94.20 | 1,506,900 | — | — | — | — | — |
| 2024-09-04 | $95.89 | $96.48 | $94.81 | $95.26 | 1,508,400 | — | — | — | — | — |
| 2024-09-03 | $97.20 | $98.26 | $94.84 | $95.34 | 1,624,800 | — | — | — | — | — |
| 2024-08-30 | $97.83 | $97.98 | $96.89 | $97.67 | 1,136,600 | — | — | — | — | — |
| 2024-08-29 | $97.50 | $99.72 | $96.68 | $96.73 | 1,592,600 | — | — | — | — | — |
| 2024-08-28 | $96.51 | $97.51 | $96.19 | $96.95 | 971,200 | — | — | — | — | — |
| 2024-08-27 | $95.84 | $97.05 | $95.48 | $96.59 | 723,100 | — | — | — | — | — |
| 2024-08-26 | $96.99 | $97.02 | $95.10 | $96.14 | 1,001,100 | — | — | — | — | — |
| 2024-08-23 | $96.95 | $97.55 | $95.90 | $96.78 | 956,400 | — | — | — | — | — |
| 2024-08-22 | $97.00 | $97.02 | $95.80 | $95.96 | 875,200 | — | — | — | — | — |
| 2024-08-21 | $97.28 | $97.28 | $96.20 | $96.47 | 1,042,900 | — | — | — | — | — |
| 2024-08-20 | $96.53 | $96.93 | $95.73 | $96.84 | 1,794,200 | — | — | — | — | — |
| 2024-08-19 | $95.17 | $96.87 | $94.99 | $96.53 | 1,644,700 | — | — | — | — | — |
| 2024-08-16 | $94.08 | $95.22 | $94.06 | $95.18 | 1,119,900 | — | — | — | — | — |
| 2024-08-15 | $94.47 | $95.30 | $93.83 | $94.43 | 1,361,700 | — | — | — | — | — |
| 2024-08-14 | $91.93 | $93.71 | $91.58 | $93.49 | 1,651,200 | — | — | — | — | — |
| 2024-08-13 | $91.84 | $93.18 | $91.52 | $91.87 | 1,198,000 | — | — | — | — | — |
| 2024-08-12 | $92.22 | $92.32 | $91.25 | $91.60 | 972,600 | — | — | — | — | — |
| 2024-08-09 | $91.70 | $92.51 | $90.70 | $92.18 | 1,072,200 | — | — | — | — | — |
| 2024-08-08 | $90.64 | $92.12 | $89.69 | $91.72 | 1,727,600 | — | — | — | — | — |
| 2024-08-07 | $90.93 | $92.15 | $89.81 | $90.09 | 1,492,300 | — | — | — | — | — |
| 2024-08-06 | $89.00 | $90.76 | $88.06 | $90.00 | 1,856,800 | — | — | — | — | — |
| 2024-08-05 | $88.89 | $89.81 | $87.33 | $88.06 | 3,245,500 | — | — | — | — | — |
| 2024-08-02 | $91.71 | $92.09 | $89.84 | $91.21 | 2,406,200 | — | — | — | — | — |
| 2024-08-01 | $97.00 | $97.48 | $92.09 | $92.98 | 2,517,400 | — | — | — | — | — |
| 2024-07-31 | $93.99 | $99.47 | $93.99 | $96.19 | 3,431,100 | — | — | — | — | — |
| 2024-07-30 | $95.46 | $96.36 | $93.79 | $94.62 | 3,065,600 | — | — | — | — | — |
| 2024-07-29 | $94.09 | $95.72 | $94.09 | $95.47 | 1,849,300 | — | — | — | — | — |
| 2024-07-26 | $92.86 | $94.61 | $92.36 | $93.64 | 1,551,600 | — | — | — | — | — |
| 2024-07-25 | $93.26 | $94.10 | $92.19 | $92.22 | 1,541,900 | — | — | — | — | — |
| 2024-07-24 | $95.26 | $95.51 | $92.54 | $92.67 | 1,232,800 | — | — | — | — | — |
| 2024-07-23 | $95.31 | $95.88 | $94.71 | $95.60 | 1,267,600 | — | — | — | — | — |
| 2024-07-22 | $95.24 | $95.52 | $93.65 | $95.07 | 1,064,400 | — | — | — | — | — |
| 2024-07-19 | $95.41 | $95.51 | $93.54 | $95.10 | 1,355,400 | — | — | — | — | — |
| 2024-07-18 | $96.98 | $97.50 | $94.55 | $94.73 | 1,369,600 | — | — | — | — | — |
| 2024-07-17 | $96.89 | $97.95 | $95.77 | $96.72 | 1,200,600 | — | — | — | — | — |
| 2024-07-16 | $98.20 | $99.00 | $96.18 | $97.17 | 2,069,500 | — | — | — | — | — |
| 2024-07-15 | $99.17 | $100.00 | $98.25 | $98.38 | 2,668,800 | — | — | — | — | — |
| 2024-07-12 | $96.56 | $99.00 | $96.14 | $97.94 | 3,250,700 | — | — | — | — | — |
| 2024-07-11 | $94.85 | $96.10 | $94.50 | $95.88 | 1,153,200 | — | — | — | — | — |
| 2024-07-10 | $95.14 | $95.25 | $94.14 | $94.43 | 1,689,500 | — | — | — | — | — |
| 2024-07-09 | $94.36 | $95.28 | $93.90 | $95.12 | 1,526,800 | — | — | — | — | — |
| 2024-07-08 | $95.57 | $95.92 | $94.23 | $94.47 | 1,687,600 | — | — | — | — | — |
| 2024-07-05 | $94.86 | $95.57 | $94.29 | $95.34 | 1,621,600 | — | — | — | — | — |
| 2024-07-03 | $96.17 | $96.80 | $94.19 | $94.79 | 1,992,600 | — | — | — | — | — |
| 2024-07-02 | $94.92 | $96.77 | $94.30 | $96.70 | 1,594,400 | — | — | — | — | — |
| 2024-07-01 | $94.24 | $95.13 | $94.17 | $94.77 | 2,786,400 | — | — | — | — | — |
| 2024-06-28 | $92.48 | $94.61 | $91.76 | $93.74 | 6,453,500 | — | — | — | — | — |
| 2024-06-27 | $90.11 | $90.90 | $89.92 | $90.81 | 1,485,000 | — | — | — | — | — |
| 2024-06-26 | $89.28 | $90.41 | $89.09 | $90.32 | 1,920,800 | — | — | — | — | — |
| 2024-06-25 | $89.16 | $90.13 | $88.45 | $89.84 | 1,628,400 | — | — | — | — | — |
| 2024-06-24 | $93.09 | $93.23 | $89.34 | $89.38 | 2,671,800 | — | — | — | — | — |
| 2024-06-21 | $92.64 | $93.20 | $91.30 | $92.96 | 2,701,700 | — | — | — | — | — |
| 2024-06-20 | $91.72 | $92.45 | $91.58 | $92.28 | 1,561,000 | — | — | — | — | — |
| 2024-06-18 | $90.24 | $92.17 | $90.06 | $91.94 | 1,582,500 | — | — | — | — | — |
| 2024-06-17 | $88.77 | $90.65 | $88.12 | $90.43 | 3,109,100 | — | — | — | — | — |
| 2024-06-14 | $88.54 | $89.35 | $86.81 | $88.75 | 1,753,100 | — | — | — | — | — |
| 2024-06-13 | $89.71 | $90.23 | $88.62 | $89.06 | 2,240,700 | — | — | — | — | — |
| 2024-06-12 | $90.56 | $91.04 | $89.12 | $89.88 | 1,739,200 | — | — | — | — | — |
| 2024-06-11 | $89.67 | $90.59 | $89.20 | $89.78 | 2,097,300 | — | — | — | — | — |
| 2024-06-10 | $90.48 | $90.87 | $89.07 | $89.75 | 2,260,100 | — | — | — | — | — |
| 2024-06-07 | $91.80 | $92.18 | $89.78 | $90.53 | 2,662,800 | — | — | — | — | — |
| 2024-06-06 | $93.34 | $94.40 | $92.18 | $92.25 | 1,881,300 | — | — | — | — | — |
| 2024-06-05 | $93.75 | $94.55 | $93.45 | $93.60 | 1,988,500 | — | — | — | — | — |
| 2024-06-04 | $94.34 | $94.58 | $93.22 | $93.52 | 1,677,100 | — | — | — | — | — |
| 2024-06-03 | $94.12 | $94.54 | $93.35 | $94.35 | 1,829,200 | — | — | — | — | — |
| 2024-05-31 | $93.00 | $94.04 | $92.75 | $93.74 | 2,040,600 | — | — | — | — | — |
| 2024-05-30 | $94.46 | $94.71 | $93.16 | $93.32 | 1,549,600 | — | — | — | — | — |
| 2024-05-29 | $93.35 | $94.70 | $92.95 | $94.00 | 1,446,500 | — | — | — | — | — |
| 2024-05-28 | $95.56 | $96.53 | $94.60 | $94.89 | 2,587,800 | — | — | — | — | — |
| 2024-05-24 | $94.25 | $96.72 | $94.08 | $95.99 | 2,743,200 | — | — | — | — | — |
| 2024-05-23 | $95.05 | $99.89 | $92.72 | $93.48 | 7,242,100 | — | — | — | — | — |
| 2024-05-22 | $102.13 | $102.84 | $100.91 | $101.40 | 1,442,100 | — | — | — | — | — |
| 2024-05-21 | $99.24 | $102.34 | $99.17 | $101.98 | 2,507,100 | — | — | — | — | — |
| 2024-05-20 | $96.66 | $99.58 | $96.60 | $99.43 | 1,895,100 | — | — | — | — | — |
| 2024-05-17 | $96.65 | $96.74 | $95.47 | $96.59 | 1,542,700 | — | — | — | — | — |
| 2024-05-16 | $96.45 | $97.10 | $96.06 | $96.38 | 1,497,600 | — | — | — | — | — |
| 2024-05-15 | $96.45 | $96.90 | $95.76 | $96.48 | 1,174,300 | — | — | — | — | — |
| 2024-05-14 | $96.20 | $96.93 | $95.27 | $95.83 | 1,401,100 | — | — | — | — | — |
| 2024-05-13 | $97.50 | $98.00 | $95.31 | $95.59 | 2,050,900 | — | — | — | — | — |
| 2024-05-10 | $96.68 | $97.12 | $94.81 | $97.02 | 1,658,500 | — | — | — | — | — |
| 2024-05-09 | $96.37 | $97.08 | $94.61 | $97.03 | 2,184,600 | — | — | — | — | — |
| 2024-05-08 | $95.64 | $96.84 | $95.26 | $95.79 | 1,319,200 | — | — | — | — | — |
| 2024-05-07 | $96.10 | $98.18 | $95.23 | $96.34 | 2,680,000 | — | — | — | — | — |
| 2024-05-06 | $95.50 | $96.36 | $93.68 | $95.88 | 2,523,500 | — | — | — | — | — |
| 2024-05-03 | $92.30 | $97.04 | $92.30 | $94.66 | 5,775,800 | — | — | — | — | — |
| 2024-05-02 | $89.55 | $89.68 | $87.61 | $88.27 | 2,224,700 | — | — | — | — | — |
| 2024-05-01 | $89.61 | $90.49 | $88.31 | $89.28 | 1,729,700 | — | — | — | — | — |
| 2024-04-30 | $90.41 | $90.50 | $88.56 | $88.91 | 2,382,200 | — | — | — | — | — |
| 2024-04-29 | $90.01 | $90.70 | $89.55 | $90.54 | 1,427,500 | — | — | — | — | — |
| 2024-04-26 | $88.38 | $89.92 | $87.78 | $89.83 | 1,890,300 | — | — | — | — | — |
| 2024-04-25 | $88.55 | $89.55 | $88.26 | $88.49 | 1,925,600 | — | — | — | — | — |
| 2024-04-24 | $90.00 | $90.61 | $89.33 | $89.65 | 1,396,600 | — | — | — | — | — |
| 2024-04-23 | $88.75 | $92.08 | $88.46 | $90.09 | 2,133,600 | — | — | — | — | — |
| 2024-04-22 | $90.26 | $90.68 | $88.15 | $88.45 | 2,311,400 | — | — | — | — | — |
| 2024-04-19 | $89.98 | $90.52 | $89.15 | $89.96 | 2,697,100 | — | — | — | — | — |
| 2024-04-18 | $91.36 | $91.88 | $89.62 | $89.64 | 3,452,600 | — | — | — | — | — |
| 2024-04-17 | $92.75 | $94.53 | $91.55 | $91.82 | 4,480,100 | — | — | — | — | — |
| 2024-04-16 | $90.99 | $94.28 | $90.61 | $92.21 | 10,064,000 | — | — | — | — | — |
| 2024-04-15 | $101.95 | $102.72 | $99.19 | $99.77 | 1,965,600 | — | — | — | — | — |
| 2024-04-12 | $101.38 | $102.39 | $100.54 | $101.04 | 1,357,100 | — | — | — | — | — |
| 2024-04-11 | $101.35 | $102.90 | $100.60 | $102.74 | 1,160,400 | — | — | — | — | — |
| 2024-04-10 | $101.45 | $102.00 | $101.00 | $101.42 | 1,913,900 | — | — | — | — | — |
| 2024-04-09 | $103.10 | $103.31 | $102.28 | $102.73 | 983,500 | — | — | — | — | — |
| 2024-04-08 | $103.46 | $104.07 | $102.71 | $102.80 | 1,408,300 | — | — | — | — | — |
| 2024-04-05 | $102.74 | $104.18 | $102.74 | $103.52 | 1,092,600 | — | — | — | — | — |
| 2024-04-04 | $105.00 | $105.14 | $102.36 | $102.41 | 1,582,900 | — | — | — | — | — |
| 2024-04-03 | $104.01 | $104.97 | $103.65 | $104.20 | 1,635,500 | — | — | — | — | — |
| 2024-04-02 | $103.69 | $105.00 | $102.26 | $104.88 | 2,421,700 | — | — | — | — | — |
| 2024-04-01 | $105.78 | $106.71 | $103.93 | $104.22 | 2,028,800 | — | — | — | — | — |
| 2024-03-28 | $106.94 | $107.24 | $105.48 | $105.77 | 1,465,700 | — | — | — | — | — |
| 2024-03-27 | $105.10 | $107.07 | $104.82 | $106.81 | 1,358,300 | — | — | — | — | — |
| 2024-03-26 | $106.70 | $106.75 | $104.29 | $104.38 | 2,355,000 | — | — | — | — | — |
| 2024-03-25 | $106.41 | $106.68 | $105.70 | $106.10 | 1,834,200 | — | — | — | — | — |
| 2024-03-22 | $106.31 | $107.18 | $105.83 | $105.99 | 2,065,900 | — | — | — | — | — |
| 2024-03-21 | $105.03 | $107.01 | $104.50 | $106.66 | 2,138,700 | — | — | — | — | — |
| 2024-03-20 | $103.90 | $104.79 | $103.31 | $104.42 | 895,000 | — | — | — | — | — |
| 2024-03-19 | $104.44 | $104.52 | $102.75 | $104.02 | 1,849,700 | — | — | — | — | — |
| 2024-03-18 | $104.34 | $105.03 | $103.23 | $104.38 | 2,076,800 | — | — | — | — | — |
| 2024-03-15 | $102.76 | $104.88 | $102.76 | $103.77 | 3,487,100 | — | — | — | — | — |
| 2024-03-14 | $104.38 | $104.64 | $102.74 | $103.41 | 2,396,200 | — | — | — | — | — |
| 2024-03-13 | $102.08 | $104.36 | $102.00 | $104.28 | 2,431,400 | — | — | — | — | — |
| 2024-03-12 | $100.59 | $102.55 | $100.34 | $101.90 | 1,900,400 | — | — | — | — | — |
| 2024-03-11 | $99.56 | $100.55 | $98.85 | $100.06 | 1,629,800 | — | — | — | — | — |
| 2024-03-08 | $100.50 | $101.25 | $98.81 | $99.74 | 1,529,000 | — | — | — | — | — |
| 2024-03-07 | $99.64 | $100.91 | $99.14 | $100.51 | 1,681,700 | — | — | — | — | — |
| 2024-03-06 | $98.74 | $99.46 | $97.33 | $99.19 | 1,567,500 | — | — | — | — | — |
| 2024-03-05 | $98.28 | $98.76 | $96.84 | $98.20 | 5,492,200 | — | — | — | — | — |
| 2024-03-04 | $97.37 | $99.98 | $96.95 | $98.70 | 3,002,300 | — | — | — | — | — |
| 2024-03-01 | $96.93 | $97.69 | $96.41 | $97.15 | 3,390,800 | — | — | — | — | — |
| 2024-02-29 | $95.22 | $97.23 | $94.42 | $96.98 | 3,460,700 | — | — | — | — | — |
| 2024-02-28 | $93.27 | $95.21 | $93.20 | $94.28 | 1,511,500 | — | — | — | — | — |
| 2024-02-27 | $92.81 | $93.82 | $92.25 | $93.54 | 2,124,400 | — | — | — | — | — |
| 2024-02-26 | $94.64 | $94.75 | $92.15 | $92.17 | 3,228,300 | — | — | — | — | — |
| 2024-02-23 | $98.48 | $101.50 | $94.80 | $95.32 | 5,787,700 | — | — | — | — | — |
| 2024-02-22 | $92.37 | $93.88 | $91.55 | $93.49 | 3,289,600 | — | — | — | — | — |
| 2024-02-21 | $91.96 | $92.58 | $90.88 | $91.20 | 1,565,200 | — | — | — | — | — |
| 2024-02-20 | $92.88 | $92.98 | $91.17 | $92.05 | 2,332,700 | — | — | — | — | — |
| 2024-02-16 | $93.90 | $93.90 | $92.52 | $93.25 | 1,862,200 | — | — | — | — | — |
| 2024-02-15 | $89.90 | $94.11 | $89.40 | $93.83 | 3,824,300 | — | — | — | — | — |
| 2024-02-14 | $88.20 | $89.45 | $87.27 | $89.40 | 2,441,700 | — | — | — | — | — |
| 2024-02-13 | $88.47 | $88.89 | $87.42 | $87.75 | 2,464,000 | — | — | — | — | — |
| 2024-02-12 | $89.69 | $90.44 | $89.22 | $89.50 | 1,656,700 | — | — | — | — | — |
| 2024-02-09 | $88.28 | $90.50 | $87.94 | $89.53 | 3,168,000 | — | — | — | — | — |
| 2024-02-08 | $88.62 | $89.00 | $87.60 | $88.00 | 1,926,500 | — | — | — | — | — |
| 2024-02-07 | $89.14 | $89.20 | $87.58 | $87.66 | 2,152,700 | — | — | — | — | — |
| 2024-02-06 | $87.50 | $89.86 | $86.67 | $88.84 | 2,616,800 | — | — | — | — | — |
| 2024-02-05 | $87.59 | $87.83 | $86.68 | $87.41 | 1,633,800 | — | — | — | — | — |
| 2024-02-02 | $88.88 | $89.32 | $87.75 | $88.20 | 2,025,800 | — | — | — | — | — |
| 2024-02-01 | $89.08 | $89.78 | $87.29 | $89.39 | 2,653,200 | — | — | — | — | — |
| 2024-01-31 | $88.77 | $90.06 | $88.32 | $88.85 | 2,628,600 | — | — | — | — | — |
| 2024-01-30 | $89.43 | $90.05 | $88.53 | $88.83 | 1,719,900 | — | — | — | — | — |
| 2024-01-29 | $89.02 | $89.32 | $88.27 | $89.11 | 2,233,700 | — | — | — | — | — |
| 2024-01-26 | $89.85 | $89.86 | $88.89 | $89.29 | 2,191,900 | — | — | — | — | — |
| 2024-01-25 | $89.72 | $90.05 | $89.33 | $89.78 | 1,166,700 | — | — | — | — | — |
| 2024-01-24 | $90.63 | $91.21 | $88.84 | $89.35 | 1,625,600 | — | — | — | — | — |
| 2024-01-23 | $89.79 | $90.86 | $89.41 | $90.02 | 2,970,300 | — | — | — | — | — |
| 2024-01-22 | $91.56 | $91.73 | $88.94 | $89.03 | 2,895,900 | — | — | — | — | — |
| 2024-01-19 | $91.15 | $91.20 | $89.66 | $91.18 | 1,528,200 | — | — | — | — | — |
| 2024-01-18 | $90.84 | $90.89 | $88.89 | $90.65 | 1,726,300 | — | — | — | — | — |
| 2024-01-17 | $89.58 | $90.51 | $88.87 | $90.31 | 2,902,800 | — | — | — | — | — |
| 2024-01-16 | $89.94 | $90.61 | $89.34 | $90.60 | 1,334,700 | — | — | — | — | — |
| 2024-01-12 | $92.00 | $92.16 | $90.04 | $90.66 | 1,016,500 | — | — | — | — | — |
| 2024-01-11 | $89.26 | $91.34 | $88.99 | $91.28 | 1,591,900 | — | — | — | — | — |
| 2024-01-10 | $91.36 | $91.52 | $88.90 | $89.50 | 2,237,600 | — | — | — | — | — |
| 2024-01-09 | $89.19 | $91.50 | $89.00 | $91.45 | 1,768,200 | — | — | — | — | — |
| 2024-01-08 | $90.15 | $90.91 | $88.60 | $90.22 | 1,368,300 | — | — | — | — | — |
| 2024-01-05 | $88.58 | $89.75 | $88.07 | $89.21 | 2,988,200 | — | — | — | — | — |
| 2024-01-04 | $89.35 | $90.52 | $88.98 | $89.04 | 1,401,100 | — | — | — | — | — |
| 2024-01-03 | $91.08 | $91.14 | $89.33 | $89.36 | 1,406,600 | — | — | — | — | — |
| 2024-01-02 | $92.83 | $94.20 | $91.57 | $91.81 | 1,352,900 | — | — | — | — | — |
| 2023-12-29 | $94.16 | $94.80 | $93.57 | $93.60 | 1,612,700 | — | — | — | — | — |
| 2023-12-28 | $93.05 | $94.81 | $92.84 | $94.05 | 1,683,600 | — | — | — | — | — |
| 2023-12-27 | $92.28 | $93.20 | $92.15 | $92.98 | 2,051,000 | — | — | — | — | — |
| 2023-12-26 | $91.50 | $92.53 | $91.26 | $92.35 | 1,105,600 | — | — | — | — | — |
| 2023-12-22 | $91.27 | $92.54 | $91.16 | $91.43 | 1,863,000 | — | — | — | — | — |
| 2023-12-21 | $91.45 | $91.92 | $90.22 | $91.40 | 1,892,500 | — | — | — | — | — |
| 2023-12-20 | $93.85 | $94.90 | $90.50 | $90.64 | 1,704,500 | — | — | — | — | — |
| 2023-12-19 | $93.61 | $95.07 | $92.88 | $94.91 | 1,687,000 | — | — | — | — | — |
| 2023-12-18 | $92.73 | $93.41 | $91.70 | $93.27 | 1,508,800 | — | — | — | — | — |
| 2023-12-15 | $92.85 | $93.66 | $91.86 | $93.00 | 6,786,100 | — | — | — | — | — |
| 2023-12-14 | $91.04 | $93.71 | $90.29 | $93.07 | 5,034,200 | — | — | — | — | — |
| 2023-12-13 | $89.68 | $90.00 | $87.46 | $88.06 | 2,031,000 | — | — | — | — | — |
| 2023-12-12 | $87.44 | $90.15 | $86.72 | $90.06 | 3,080,000 | — | — | — | — | — |
| 2023-12-11 | $85.61 | $87.13 | $85.09 | $87.09 | 1,589,000 | — | — | — | — | — |
| 2023-12-08 | $84.39 | $85.45 | $82.33 | $85.19 | 2,788,600 | — | — | — | — | — |
| 2023-12-07 | $82.59 | $84.44 | $82.25 | $84.28 | 1,911,200 | — | — | — | — | — |
| 2023-12-06 | $81.90 | $83.23 | $81.81 | $82.54 | 1,874,700 | — | — | — | — | — |
| 2023-12-05 | $83.58 | $83.75 | $81.38 | $81.41 | 1,655,500 | — | — | — | — | — |
| 2023-12-04 | $84.11 | $85.54 | $83.85 | $84.13 | 1,535,700 | — | — | — | — | — |
| 2023-12-01 | $84.19 | $84.91 | $83.79 | $84.25 | 1,741,800 | — | — | — | — | — |
| 2023-11-30 | $83.82 | $84.36 | $83.18 | $84.22 | 2,039,800 | — | — | — | — | — |
| 2023-11-29 | $84.63 | $85.00 | $83.50 | $83.60 | 2,091,900 | — | — | — | — | — |
| 2023-11-28 | $85.82 | $86.56 | $84.52 | $84.54 | 1,623,500 | — | — | — | — | — |
| 2023-11-27 | $86.82 | $87.49 | $85.90 | $85.96 | 1,715,000 | — | — | — | — | — |
| 2023-11-24 | $87.91 | $88.06 | $87.39 | $87.63 | 336,800 | — | — | — | — | — |
| 2023-11-22 | $87.40 | $88.34 | $87.13 | $87.79 | 1,184,400 | — | — | — | — | — |
| 2023-11-21 | $89.35 | $89.35 | $86.99 | $87.04 | 2,268,100 | — | — | — | — | — |
| 2023-11-20 | $89.63 | $91.12 | $89.04 | $89.82 | 2,464,100 | — | — | — | — | — |
| 2023-11-17 | $89.52 | $90.12 | $88.76 | $89.60 | 1,398,100 | — | — | — | — | — |
| 2023-11-16 | $88.66 | $89.52 | $88.53 | $89.10 | 2,622,600 | — | — | — | — | — |
| 2023-11-15 | $89.26 | $89.97 | $88.91 | $89.19 | 1,639,800 | — | — | — | — | — |
| 2023-11-14 | $89.00 | $90.10 | $88.78 | $89.00 | 1,964,400 | — | — | — | — | — |
| 2023-11-13 | $87.62 | $88.21 | $87.12 | $87.64 | 1,153,700 | — | — | — | — | — |
| 2023-11-10 | $86.09 | $87.63 | $84.99 | $87.52 | 1,873,200 | — | — | — | — | — |
| 2023-11-09 | $87.87 | $88.02 | $85.90 | $86.14 | 1,768,000 | — | — | — | — | — |
| 2023-11-08 | $86.53 | $88.75 | $85.66 | $87.31 | 3,550,000 | — | — | — | — | — |
| 2023-11-07 | $85.00 | $86.60 | $84.68 | $86.13 | 2,122,800 | — | — | — | — | — |
| 2023-11-06 | $85.45 | $86.86 | $83.99 | $85.39 | 3,022,500 | — | — | — | — | — |
| 2023-11-03 | $86.80 | $86.90 | $81.25 | $85.36 | 5,253,600 | — | — | — | — | — |
| 2023-11-02 | $81.00 | $82.85 | $80.42 | $82.45 | 3,210,500 | — | — | — | — | — |
| 2023-11-01 | $80.28 | $80.91 | $79.49 | $80.41 | 2,482,700 | — | — | — | — | — |
| 2023-10-31 | $78.55 | $80.16 | $78.18 | $80.02 | 1,788,400 | — | — | — | — | — |
| 2023-10-30 | $77.54 | $78.96 | $77.30 | $78.60 | 2,392,600 | — | — | — | — | — |
| 2023-10-27 | $77.84 | $78.37 | $76.48 | $77.00 | 1,447,800 | — | — | — | — | — |
| 2023-10-26 | $79.74 | $80.03 | $77.92 | $78.10 | 2,217,200 | — | — | — | — | — |
| 2023-10-25 | $78.13 | $78.64 | $77.34 | $77.70 | 1,389,700 | — | — | — | — | — |
| 2023-10-24 | $79.33 | $79.60 | $77.20 | $78.60 | 1,894,600 | — | — | — | — | — |
| 2023-10-23 | $79.89 | $79.89 | $78.28 | $78.82 | 2,483,000 | — | — | — | — | — |
| 2023-10-20 | $80.44 | $80.57 | $79.06 | $79.95 | 1,373,200 | — | — | — | — | — |
| 2023-10-19 | $82.87 | $82.87 | $80.37 | $80.50 | 1,538,000 | — | — | — | — | — |
| 2023-10-18 | $83.42 | $84.03 | $82.25 | $82.54 | 1,511,800 | — | — | — | — | — |
| 2023-10-17 | $85.21 | $85.64 | $84.09 | $84.48 | 1,243,800 | — | — | — | — | — |
| 2023-10-16 | $85.10 | $86.08 | $84.60 | $85.58 | 1,018,000 | — | — | — | — | — |
| 2023-10-13 | $86.14 | $86.51 | $83.81 | $84.55 | 1,364,900 | — | — | — | — | — |
| 2023-10-12 | $87.64 | $87.65 | $85.54 | $86.24 | 1,246,600 | — | — | — | — | — |
| 2023-10-11 | $86.85 | $87.96 | $86.66 | $87.61 | 1,174,800 | — | — | — | — | — |
| 2023-10-10 | $87.01 | $87.61 | $86.22 | $86.55 | 1,268,900 | — | — | — | — | — |
| 2023-10-09 | $87.81 | $87.81 | $85.55 | $86.99 | 1,232,100 | — | — | — | — | — |
| 2023-10-06 | $84.85 | $88.13 | $84.48 | $87.51 | 2,624,600 | — | — | — | — | — |
| 2023-10-05 | $84.10 | $85.36 | $83.99 | $85.23 | 2,313,100 | — | — | — | — | — |
| 2023-10-04 | $83.15 | $84.25 | $82.40 | $84.11 | 1,342,100 | — | — | — | — | — |
| 2023-10-03 | $84.00 | $84.89 | $82.51 | $82.93 | 1,589,100 | — | — | — | — | — |
| 2023-10-02 | $82.96 | $85.46 | $82.86 | $84.41 | 3,997,700 | — | — | — | — | — |
| 2023-09-29 | $83.92 | $85.00 | $82.82 | $83.04 | 1,344,600 | — | — | — | — | — |
| 2023-09-28 | $80.78 | $84.09 | $80.77 | $83.69 | 2,382,600 | — | — | — | — | — |
| 2023-09-27 | $80.29 | $81.06 | $79.82 | $81.02 | 1,704,200 | — | — | — | — | — |
| 2023-09-26 | $79.16 | $80.33 | $79.16 | $79.92 | 2,086,500 | — | — | — | — | — |
| 2023-09-25 | $79.05 | $79.94 | $78.63 | $79.62 | 1,114,500 | — | — | — | — | — |
| 2023-09-22 | $80.11 | $80.61 | $79.48 | $79.75 | 1,521,700 | — | — | — | — | — |
| 2023-09-21 | $80.74 | $81.20 | $79.92 | $79.97 | 1,447,300 | — | — | — | — | — |
| 2023-09-20 | $83.21 | $83.44 | $81.44 | $81.50 | 1,229,600 | — | — | — | — | — |
| 2023-09-19 | $82.98 | $83.57 | $82.29 | $82.80 | 1,188,600 | — | — | — | — | — |
| 2023-09-18 | $83.47 | $83.86 | $82.17 | $83.12 | 1,069,600 | — | — | — | — | — |
| 2023-09-15 | $84.98 | $85.27 | $83.69 | $83.82 | 2,567,800 | — | — | — | — | — |
| 2023-09-14 | $83.00 | $85.20 | $82.35 | $85.01 | 2,468,300 | — | — | — | — | — |
| 2023-09-13 | $81.59 | $82.55 | $81.59 | $82.48 | 1,394,000 | — | — | — | — | — |
| 2023-09-12 | $82.07 | $82.32 | $81.49 | $81.65 | 1,477,900 | — | — | — | — | — |
| 2023-09-11 | $81.26 | $82.58 | $80.94 | $82.58 | 1,492,600 | — | — | — | — | — |
| 2023-09-08 | $80.48 | $81.51 | $80.10 | $80.94 | 2,268,800 | — | — | — | — | — |
| 2023-09-07 | $80.20 | $81.13 | $79.43 | $80.90 | 5,319,700 | — | — | — | — | — |
| 2023-09-06 | $82.69 | $82.89 | $80.57 | $80.70 | 2,722,800 | — | — | — | — | — |
| 2023-09-05 | $83.46 | $83.92 | $82.26 | $82.86 | 1,396,200 | — | — | — | — | — |
| 2023-09-01 | $84.64 | $84.73 | $83.10 | $84.05 | 1,625,800 | — | — | — | — | — |
| 2023-08-31 | $84.46 | $85.07 | $84.15 | $84.53 | 1,457,100 | — | — | — | — | — |
| 2023-08-30 | $84.29 | $85.04 | $83.84 | $84.30 | 1,509,600 | — | — | — | — | — |
| 2023-08-29 | $84.47 | $85.04 | $84.01 | $84.28 | 2,151,200 | — | — | — | — | — |
| 2023-08-28 | $84.97 | $85.12 | $84.26 | $84.84 | 1,161,100 | — | — | — | — | — |
| 2023-08-25 | $84.00 | $85.53 | $83.92 | $84.79 | 1,076,800 | — | — | — | — | — |
| 2023-08-24 | $83.67 | $84.58 | $83.28 | $83.70 | 1,548,700 | — | — | — | — | — |
| 2023-08-23 | $84.64 | $84.78 | $84.03 | $84.09 | 748,000 | — | — | — | — | — |
| 2023-08-22 | $84.16 | $84.52 | $83.77 | $84.25 | 779,000 | — | — | — | — | — |
| 2023-08-21 | $84.35 | $84.95 | $83.27 | $83.96 | 904,400 | — | — | — | — | — |
| 2023-08-18 | $83.96 | $84.76 | $83.23 | $84.39 | 847,400 | — | — | — | — | — |
| 2023-08-17 | $85.45 | $85.74 | $84.50 | $84.56 | 976,600 | — | — | — | — | — |
| 2023-08-16 | $85.96 | $86.55 | $85.03 | $85.60 | 826,400 | — | — | — | — | — |
| 2023-08-15 | $85.87 | $87.50 | $85.77 | $86.11 | 1,209,100 | — | — | — | — | — |
| 2023-08-14 | $86.39 | $86.55 | $85.54 | $86.16 | 1,321,900 | — | — | — | — | — |
| 2023-08-11 | $85.95 | $87.08 | $85.01 | $86.61 | 2,194,000 | — | — | — | — | — |
| 2023-08-10 | $86.82 | $87.65 | $86.18 | $86.99 | 1,252,000 | — | — | — | — | — |
| 2023-08-09 | $88.07 | $88.07 | $85.96 | $86.30 | 1,583,600 | — | — | — | — | — |
| 2023-08-08 | $88.78 | $89.07 | $86.75 | $87.88 | 1,743,900 | — | — | — | — | — |
| 2023-08-07 | $88.32 | $89.59 | $87.64 | $89.22 | 2,238,600 | — | — | — | — | — |
| 2023-08-04 | $86.80 | $88.80 | $85.15 | $87.73 | 3,543,000 | — | — | — | — | — |
| 2023-08-03 | $85.22 | $86.94 | $85.20 | $86.25 | 1,693,100 | — | — | — | — | — |
| 2023-08-02 | $86.72 | $86.72 | $85.25 | $85.97 | 1,947,300 | — | — | — | — | — |
| 2023-08-01 | $87.48 | $88.45 | $86.01 | $87.10 | 2,975,700 | — | — | — | — | — |
| 2023-07-31 | $91.39 | $92.81 | $86.63 | $87.75 | 7,257,900 | — | — | — | — | — |
| 2023-07-28 | $98.75 | $101.74 | $81.04 | $89.33 | 12,572,500 | — | — | — | — | — |
| 2023-07-27 | $98.93 | $99.11 | $96.45 | $96.93 | 4,085,700 | — | — | — | — | — |
| 2023-07-26 | $98.13 | $98.26 | $96.88 | $97.90 | 1,315,700 | — | — | — | — | — |
| 2023-07-25 | $97.25 | $99.13 | $97.03 | $98.47 | 2,094,100 | — | — | — | — | — |
| 2023-07-24 | $96.80 | $97.32 | $95.11 | $97.16 | 2,029,100 | — | — | — | — | — |
| 2023-07-21 | $97.65 | $98.81 | $96.61 | $96.84 | 2,504,100 | — | — | — | — | — |
| 2023-07-20 | $94.94 | $96.90 | $94.58 | $96.82 | 2,325,000 | — | — | — | — | — |
| 2023-07-19 | $97.41 | $97.56 | $95.39 | $95.64 | 2,326,900 | — | — | — | — | — |
| 2023-07-18 | $94.15 | $97.70 | $93.54 | $97.63 | 2,555,600 | — | — | — | — | — |
| 2023-07-17 | $94.73 | $94.82 | $93.94 | $94.29 | 1,379,200 | — | — | — | — | — |
| 2023-07-14 | $92.99 | $94.52 | $92.99 | $94.46 | 1,269,800 | — | — | — | — | — |
| 2023-07-13 | $92.34 | $93.57 | $92.32 | $93.12 | 1,714,300 | — | — | — | — | — |
| 2023-07-12 | $93.52 | $93.84 | $91.65 | $91.75 | 2,748,600 | — | — | — | — | — |
| 2023-07-11 | $92.01 | $93.49 | $91.78 | $92.88 | 1,842,400 | — | — | — | — | — |
| 2023-07-10 | $91.67 | $93.23 | $91.57 | $92.03 | 2,011,800 | — | — | — | — | — |
| 2023-07-07 | $91.45 | $93.32 | $91.45 | $91.76 | 1,649,100 | — | — | — | — | — |
| 2023-07-06 | $91.91 | $92.09 | $90.83 | $91.64 | 1,960,800 | — | — | — | — | — |
| 2023-07-05 | $91.59 | $92.81 | $90.87 | $92.72 | 2,088,400 | — | — | — | — | — |
| 2023-07-03 | $91.11 | $91.96 | $90.85 | $91.75 | 768,900 | — | — | — | — | — |
| 2023-06-30 | $90.41 | $91.44 | $90.21 | $91.11 | 1,403,100 | — | — | — | — | — |
| 2023-06-29 | $88.66 | $90.28 | $88.26 | $89.68 | 1,579,500 | — | — | — | — | — |
| 2023-06-28 | $88.24 | $89.13 | $87.73 | $88.72 | 1,314,600 | — | — | — | — | — |
| 2023-06-27 | $87.93 | $88.80 | $87.23 | $88.07 | 1,423,500 | — | — | — | — | — |
| 2023-06-26 | $87.38 | $88.15 | $87.14 | $87.30 | 921,800 | — | — | — | — | — |
| 2023-06-23 | $87.72 | $88.71 | $87.38 | $87.76 | 2,652,700 | — | — | — | — | — |
| 2023-06-22 | $88.26 | $89.20 | $87.78 | $88.80 | 1,219,600 | — | — | — | — | — |
| 2023-06-21 | $89.09 | $89.80 | $88.37 | $88.65 | 1,465,700 | — | — | — | — | — |
| 2023-06-20 | $89.57 | $90.10 | $88.80 | $89.13 | 1,577,300 | — | — | — | — | — |
| 2023-06-16 | $91.29 | $91.42 | $89.82 | $90.18 | 3,107,200 | — | — | — | — | — |
| 2023-06-15 | $87.29 | $90.58 | $87.05 | $90.34 | 3,347,000 | — | — | — | — | — |
| 2023-06-14 | $87.14 | $87.74 | $86.51 | $87.08 | 2,817,900 | — | — | — | — | — |
| 2023-06-13 | $86.26 | $87.04 | $86.01 | $87.03 | 2,442,600 | — | — | — | — | — |
| 2023-06-12 | $84.71 | $86.26 | $84.01 | $85.67 | 2,363,600 | — | — | — | — | — |
| 2023-06-09 | $83.57 | $84.26 | $83.17 | $84.15 | 1,574,000 | — | — | — | — | — |
| 2023-06-08 | $82.62 | $83.37 | $81.59 | $83.22 | 1,307,100 | — | — | — | — | — |
| 2023-06-07 | $83.48 | $83.89 | $82.76 | $82.81 | 1,036,600 | — | — | — | — | — |
| 2023-06-06 | $82.40 | $83.45 | $82.40 | $82.99 | 963,900 | — | — | — | — | — |
| 2023-06-05 | $82.51 | $82.93 | $81.54 | $82.50 | 1,215,600 | — | — | — | — | — |
| 2023-06-02 | $82.17 | $82.94 | $81.64 | $82.83 | 1,292,500 | — | — | — | — | — |
| 2023-06-01 | $80.24 | $81.40 | $79.37 | $81.13 | 1,572,400 | — | — | — | — | — |
| 2023-05-31 | $80.20 | $80.75 | $79.71 | $79.94 | 3,077,300 | — | — | — | — | — |
| 2023-05-30 | $82.74 | $82.74 | $80.11 | $80.23 | 2,565,400 | — | — | — | — | — |
| 2023-05-26 | $82.15 | $82.79 | $81.63 | $82.15 | 1,729,000 | — | — | — | — | — |
| 2023-05-25 | $82.25 | $82.25 | $81.07 | $81.69 | 1,433,400 | — | — | — | — | — |
| 2023-05-24 | $81.72 | $82.40 | $81.19 | $82.08 | 1,667,200 | — | — | — | — | — |
| 2023-05-23 | $84.01 | $84.59 | $82.00 | $82.06 | 2,674,100 | — | — | — | — | — |
| 2023-05-22 | $84.55 | $85.71 | $84.30 | $84.75 | 2,181,800 | — | — | — | — | — |
| 2023-05-19 | $84.75 | $84.90 | $83.78 | $84.73 | 1,421,500 | — | — | — | — | — |
| 2023-05-18 | $82.32 | $85.00 | $82.04 | $84.50 | 2,806,400 | — | — | — | — | — |
| 2023-05-17 | $81.44 | $82.58 | $81.01 | $82.05 | 1,934,600 | — | — | — | — | — |
| 2023-05-16 | $80.27 | $81.12 | $79.64 | $80.75 | 1,575,500 | — | — | — | — | — |
| 2023-05-15 | $77.94 | $80.61 | $77.63 | $80.39 | 2,511,100 | — | — | — | — | — |
| 2023-05-12 | $77.82 | $78.23 | $76.78 | $78.15 | 1,329,400 | — | — | — | — | — |
| 2023-05-11 | $78.17 | $78.61 | $77.09 | $77.76 | 1,656,800 | — | — | — | — | — |
| 2023-05-10 | $78.20 | $78.86 | $77.65 | $78.56 | 1,663,000 | — | — | — | — | — |
| 2023-05-09 | $77.99 | $78.95 | $77.00 | $77.63 | 2,266,000 | — | — | — | — | — |
| 2023-05-08 | $77.16 | $78.24 | $76.69 | $77.82 | 2,323,600 | — | — | — | — | — |
| 2023-05-05 | $74.19 | $79.07 | $73.70 | $77.16 | 6,701,000 | — | — | — | — | — |
| 2023-05-04 | $67.01 | $67.43 | $66.38 | $67.07 | 1,734,400 | — | — | — | — | — |
| 2023-05-03 | $67.65 | $68.47 | $67.23 | $67.27 | 1,371,500 | — | — | — | — | — |
| 2023-05-02 | $68.01 | $68.33 | $66.39 | $67.75 | 1,603,200 | — | — | — | — | — |
| 2023-05-01 | $67.83 | $69.36 | $67.75 | $68.40 | 1,357,900 | — | — | — | — | — |
| 2023-04-28 | $67.14 | $68.27 | $66.91 | $67.78 | 1,725,800 | — | — | — | — | — |
| 2023-04-27 | $65.68 | $67.63 | $65.20 | $67.36 | 1,628,400 | — | — | — | — | — |
| 2023-04-26 | $66.42 | $66.82 | $64.96 | $65.42 | 1,357,100 | — | — | — | — | — |
| 2023-04-25 | $66.95 | $66.96 | $65.93 | $66.40 | 1,311,200 | — | — | — | — | — |
| 2023-04-24 | $67.44 | $67.51 | $66.61 | $67.20 | 1,051,600 | — | — | — | — | — |
| 2023-04-21 | $67.04 | $67.14 | $66.34 | $66.98 | 853,700 | — | — | — | — | — |
| 2023-04-20 | $67.10 | $67.47 | $66.63 | $66.88 | 1,343,700 | — | — | — | — | — |
| 2023-04-19 | $67.05 | $67.98 | $66.60 | $67.75 | 1,228,900 | — | — | — | — | — |
| 2023-04-18 | $68.86 | $68.86 | $67.63 | $67.71 | 1,853,600 | — | — | — | — | — |
| 2023-04-17 | $68.73 | $69.00 | $67.88 | $68.43 | 1,529,400 | — | — | — | — | — |
| 2023-04-14 | $70.34 | $70.71 | $68.69 | $68.96 | 1,211,100 | — | — | — | — | — |
| 2023-04-13 | $70.43 | $71.12 | $70.30 | $70.54 | 980,300 | — | — | — | — | — |
| 2023-04-12 | $71.01 | $71.18 | $69.90 | $69.90 | 1,550,600 | — | — | — | — | — |
| 2023-04-11 | $69.91 | $70.80 | $69.67 | $70.18 | 1,379,800 | — | — | — | — | — |
| 2023-04-10 | $68.51 | $69.90 | $68.35 | $69.73 | 1,087,700 | — | — | — | — | — |
| 2023-04-06 | $68.72 | $69.13 | $68.34 | $69.13 | 1,462,200 | — | — | — | — | — |
| 2023-04-05 | $68.70 | $69.11 | $68.20 | $68.80 | 1,318,500 | — | — | — | — | — |
| 2023-04-04 | $69.42 | $69.64 | $68.03 | $69.39 | 1,396,700 | — | — | — | — | — |
| 2023-04-03 | $69.83 | $69.98 | $68.71 | $69.31 | 1,287,200 | — | — | — | — | — |
| 2023-03-31 | $70.00 | $70.33 | $69.51 | $70.00 | 1,412,400 | — | — | — | — | — |
| 2023-03-30 | $69.21 | $69.76 | $68.21 | $69.20 | 1,591,600 | — | — | — | — | — |
| 2023-03-29 | $68.67 | $68.95 | $67.99 | $68.61 | 1,460,300 | — | — | — | — | — |
| 2023-03-28 | $66.91 | $67.87 | $66.80 | $67.85 | 1,937,200 | — | — | — | — | — |
| 2023-03-27 | $66.70 | $67.61 | $66.44 | $67.09 | 1,362,100 | — | — | — | — | — |
| 2023-03-24 | $64.70 | $66.18 | $64.25 | $65.95 | 1,911,100 | — | — | — | — | — |
| 2023-03-23 | $66.76 | $67.44 | $64.59 | $65.34 | 1,597,100 | — | — | — | — | — |
| 2023-03-22 | $69.20 | $69.28 | $66.23 | $66.24 | 2,241,300 | — | — | — | — | — |
| 2023-03-21 | $68.90 | $69.39 | $68.52 | $69.23 | 1,663,200 | — | — | — | — | — |
| 2023-03-20 | $66.71 | $68.74 | $66.46 | $68.03 | 1,882,500 | — | — | — | — | — |
| 2023-03-17 | $67.55 | $67.55 | $65.82 | $66.34 | 2,340,800 | — | — | — | — | — |
| 2023-03-16 | $66.67 | $67.98 | $65.85 | $67.66 | 1,835,900 | — | — | — | — | — |
| 2023-03-15 | $66.61 | $67.19 | $65.25 | $67.03 | 2,923,300 | — | — | — | — | — |
| 2023-03-14 | $68.00 | $68.52 | $66.92 | $67.63 | 1,664,300 | — | — | — | — | — |
| 2023-03-13 | $66.56 | $68.50 | $65.86 | $66.97 | 3,013,200 | — | — | — | — | — |
| 2023-03-10 | $68.05 | $68.12 | $66.40 | $66.65 | 1,952,500 | — | — | — | — | — |
| 2023-03-09 | $70.18 | $70.66 | $68.04 | $68.15 | 1,827,600 | — | — | — | — | — |
| 2023-03-08 | $70.39 | $70.71 | $69.72 | $70.25 | 1,331,600 | — | — | — | — | — |
| 2023-03-07 | $72.36 | $73.05 | $70.04 | $70.25 | 1,876,900 | — | — | — | — | — |
| 2023-03-06 | $73.54 | $73.86 | $72.53 | $72.60 | 1,729,700 | — | — | — | — | — |
| 2023-03-03 | $72.91 | $73.46 | $72.47 | $72.97 | 1,510,500 | — | — | — | — | — |
| 2023-03-02 | $71.40 | $73.05 | $70.72 | $72.46 | 1,659,900 | — | — | — | — | — |
| 2023-03-01 | $71.56 | $72.48 | $71.42 | $72.01 | 1,744,900 | — | — | — | — | — |
| 2023-02-28 | $71.82 | $72.95 | $71.62 | $72.06 | 2,108,900 | — | — | — | — | — |
| 2023-02-27 | $69.26 | $72.32 | $69.26 | $71.83 | 3,325,300 | — | — | — | — | — |
| 2023-02-24 | $75.25 | $75.44 | $68.21 | $68.78 | 7,341,200 | — | — | — | — | — |
| 2023-02-23 | $75.69 | $77.02 | $74.89 | $76.49 | 2,659,000 | — | — | — | — | — |
| 2023-02-22 | $75.15 | $76.80 | $74.82 | $75.44 | 1,636,700 | — | — | — | — | — |
| 2023-02-21 | $75.23 | $75.83 | $74.75 | $75.05 | 1,444,400 | — | — | — | — | — |
| 2023-02-17 | $77.96 | $78.24 | $75.40 | $76.39 | 2,458,400 | — | — | — | — | — |
| 2023-02-16 | $78.06 | $79.22 | $77.66 | $78.21 | 1,263,900 | — | — | — | — | — |
| 2023-02-15 | $77.82 | $79.15 | $77.69 | $78.97 | 1,067,000 | — | — | — | — | — |
| 2023-02-14 | $76.50 | $78.14 | $76.00 | $78.08 | 1,256,500 | — | — | — | — | — |
| 2023-02-13 | $76.48 | $77.88 | $76.16 | $77.00 | 2,337,900 | — | — | — | — | — |
| 2023-02-10 | $79.07 | $79.58 | $75.92 | $76.41 | 3,704,400 | — | — | — | — | — |
| 2023-02-09 | $82.38 | $82.98 | $79.97 | $80.16 | 2,039,700 | — | — | — | — | — |
| 2023-02-08 | $80.52 | $81.56 | $79.59 | $81.39 | 2,351,200 | — | — | — | — | — |
| 2023-02-07 | $79.38 | $80.78 | $78.67 | $80.68 | 1,057,000 | — | — | — | — | — |
| 2023-02-06 | $78.91 | $80.51 | $78.47 | $79.78 | 1,372,400 | — | — | — | — | — |
| 2023-02-03 | $80.14 | $80.89 | $79.66 | $79.80 | 1,314,100 | — | — | — | — | — |
| 2023-02-02 | $82.00 | $83.10 | $81.05 | $81.52 | 1,918,500 | — | — | — | — | — |
| 2023-02-01 | $80.06 | $81.54 | $78.41 | $81.32 | 1,944,800 | — | — | — | — | — |
| 2023-01-31 | $79.67 | $80.53 | $79.09 | $80.49 | 1,542,100 | — | — | — | — | — |
| 2023-01-30 | $80.02 | $81.27 | $79.29 | $79.44 | 1,615,900 | — | — | — | — | — |
| 2023-01-27 | $79.20 | $80.60 | $79.20 | $80.36 | 1,647,100 | — | — | — | — | — |
| 2023-01-26 | $78.00 | $79.48 | $77.34 | $79.44 | 1,774,800 | — | — | — | — | — |
| 2023-01-25 | $76.15 | $77.56 | $75.98 | $77.53 | 1,263,000 | — | — | — | — | — |
| 2023-01-24 | $75.00 | $77.72 | $75.00 | $77.00 | 1,863,000 | — | — | — | — | — |
| 2023-01-23 | $75.59 | $77.11 | $75.13 | $75.94 | 1,942,100 | — | — | — | — | — |
| 2023-01-20 | $74.07 | $75.29 | $73.66 | $75.11 | 2,577,700 | — | — | — | — | — |
| 2023-01-19 | $73.00 | $73.93 | $72.41 | $73.22 | 1,795,600 | — | — | — | — | — |
| 2023-01-18 | $76.73 | $76.78 | $73.47 | $73.52 | 1,713,000 | — | — | — | — | — |
| 2023-01-17 | $74.66 | $76.36 | $74.40 | $76.12 | 2,115,000 | — | — | — | — | — |
| 2023-01-13 | $72.38 | $74.79 | $72.27 | $74.66 | 1,555,900 | — | — | — | — | — |
| 2023-01-12 | $73.53 | $74.13 | $72.67 | $73.15 | 2,015,000 | — | — | — | — | — |
| 2023-01-11 | $73.02 | $74.02 | $72.42 | $73.34 | 2,002,300 | — | — | — | — | — |
| 2023-01-10 | $72.35 | $73.15 | $70.81 | $72.56 | 7,929,500 | — | — | — | — | — |
| 2023-01-09 | $70.96 | $72.35 | $70.45 | $72.26 | 4,235,400 | — | — | — | — | — |
| 2023-01-06 | $72.36 | $73.63 | $71.80 | $72.38 | 1,374,700 | — | — | — | — | — |
| 2023-01-05 | $70.60 | $72.37 | $69.90 | $71.66 | 1,727,400 | — | — | — | — | — |
| 2023-01-04 | $69.33 | $71.63 | $69.04 | $71.01 | 1,717,700 | — | — | — | — | — |
| 2023-01-03 | $70.81 | $71.05 | $68.52 | $68.86 | 1,296,200 | — | — | — | — | — |
| 2022-12-30 | $68.82 | $69.80 | $68.71 | $69.74 | 1,142,700 | — | — | — | — | — |
| 2022-12-29 | $68.80 | $70.44 | $68.76 | $70.15 | 1,185,500 | — | — | — | — | — |
| 2022-12-28 | $69.22 | $70.15 | $68.06 | $68.16 | 847,600 | — | — | — | — | — |
| 2022-12-27 | $70.53 | $70.53 | $69.19 | $69.59 | 1,078,000 | — | — | — | — | — |
| 2022-12-23 | $70.46 | $71.34 | $69.79 | $70.69 | 918,300 | — | — | — | — | — |
| 2022-12-22 | $69.90 | $70.61 | $69.17 | $70.57 | 1,633,500 | — | — | — | — | — |
| 2022-12-21 | $69.23 | $70.71 | $68.92 | $70.68 | 1,590,000 | — | — | — | — | — |
| 2022-12-20 | $67.87 | $69.60 | $67.70 | $68.68 | 1,579,400 | — | — | — | — | — |
| 2022-12-19 | $68.94 | $69.43 | $68.05 | $68.39 | 1,886,600 | — | — | — | — | — |
| 2022-12-16 | $69.86 | $70.55 | $69.13 | $69.37 | 2,701,800 | — | — | — | — | — |
| 2022-12-15 | $72.01 | $72.75 | $70.18 | $70.23 | 2,164,500 | — | — | — | — | — |
| 2022-12-14 | $73.57 | $74.53 | $72.47 | $73.09 | 1,779,500 | — | — | — | — | — |
| 2022-12-13 | $75.75 | $76.67 | $73.27 | $74.17 | 2,607,700 | — | — | — | — | — |
| 2022-12-12 | $71.74 | $73.66 | $71.74 | $73.60 | 1,474,800 | — | — | — | — | — |
| 2022-12-09 | $71.16 | $73.18 | $71.16 | $71.77 | 1,151,600 | — | — | — | — | — |
| 2022-12-08 | $71.00 | $71.83 | $70.09 | $71.47 | 1,670,900 | — | — | — | — | — |
| 2022-12-07 | $70.70 | $71.45 | $69.92 | $71.14 | 2,190,100 | — | — | — | — | — |
| 2022-12-06 | $73.87 | $73.95 | $70.42 | $70.91 | 2,941,800 | — | — | — | — | — |
| 2022-12-05 | $73.22 | $74.57 | $73.06 | $73.88 | 7,506,400 | — | — | — | — | — |
| 2022-12-02 | $72.96 | $74.15 | $72.47 | $73.92 | 1,548,000 | — | — | — | — | — |
| 2022-12-01 | $73.28 | $75.01 | $73.04 | $73.55 | 1,990,900 | — | — | — | — | — |
| 2022-11-30 | $70.25 | $73.07 | $70.20 | $72.76 | 2,976,100 | — | — | — | — | — |
| 2022-11-29 | $69.09 | $71.11 | $69.09 | $70.21 | 2,977,100 | — | — | — | — | — |
| 2022-11-28 | $68.55 | $70.02 | $68.25 | $68.69 | 2,725,100 | — | — | — | — | — |
| 2022-11-25 | $68.57 | $69.15 | $68.16 | $68.46 | 660,800 | — | — | — | — | — |
| 2022-11-23 | $67.66 | $68.74 | $66.85 | $68.58 | 1,749,600 | — | — | — | — | — |
| 2022-11-22 | $66.68 | $67.69 | $65.78 | $67.49 | 2,559,500 | — | — | — | — | — |
| 2022-11-21 | $66.46 | $68.37 | $66.14 | $66.94 | 5,230,700 | — | — | — | — | — |
| 2022-11-18 | $73.42 | $73.84 | $65.05 | $66.21 | 15,283,500 | — | — | — | — | — |
| 2022-11-17 | $72.63 | $73.32 | $71.19 | $71.85 | 3,724,500 | — | — | — | — | — |
| 2022-11-16 | $73.51 | $74.25 | $72.43 | $74.01 | 1,534,000 | — | — | — | — | — |
| 2022-11-15 | $75.51 | $77.62 | $72.87 | $74.28 | 2,670,300 | — | — | — | — | — |
| 2022-11-14 | $76.37 | $76.89 | $73.42 | $73.60 | 1,958,000 | — | — | — | — | — |
| 2022-11-11 | $77.18 | $77.31 | $75.42 | $76.70 | 1,261,300 | — | — | — | — | — |
| 2022-11-10 | $75.60 | $77.05 | $75.10 | $76.36 | 1,974,700 | — | — | — | — | — |
| 2022-11-09 | $71.63 | $73.71 | $70.78 | $72.64 | 2,348,400 | — | — | — | — | — |
| 2022-11-08 | $73.54 | $73.91 | $71.50 | $72.90 | 1,796,800 | — | — | — | — | — |
| 2022-11-07 | $71.13 | $73.34 | $69.79 | $73.26 | 3,643,400 | — | — | — | — | — |
| 2022-11-04 | $81.05 | $81.19 | $67.53 | $70.72 | 10,998,600 | — | — | — | — | — |
| 2022-11-03 | $75.79 | $77.29 | $74.36 | $76.42 | 2,482,400 | — | — | — | — | — |
| 2022-11-02 | $78.75 | $79.93 | $76.76 | $76.78 | 1,511,900 | — | — | — | — | — |
| 2022-11-01 | $80.91 | $81.56 | $79.42 | $79.43 | 1,220,800 | — | — | — | — | — |
| 2022-10-31 | $79.90 | $80.23 | $78.72 | $79.61 | 1,317,300 | — | — | — | — | — |
| 2022-10-28 | $78.06 | $80.13 | $77.80 | $80.06 | 1,015,200 | — | — | — | — | — |
| 2022-10-27 | $79.58 | $81.09 | $77.80 | $78.13 | 1,396,700 | — | — | — | — | — |
| 2022-10-26 | $81.52 | $82.87 | $78.21 | $78.47 | 2,688,200 | — | — | — | — | — |
| 2022-10-25 | $78.85 | $81.98 | $78.85 | $81.71 | 1,639,700 | — | — | — | — | — |
| 2022-10-24 | $79.73 | $79.73 | $76.81 | $78.66 | 1,253,200 | — | — | — | — | — |
| 2022-10-21 | $78.72 | $80.27 | $77.79 | $79.53 | 1,309,200 | — | — | — | — | — |
| 2022-10-20 | $79.42 | $80.88 | $78.51 | $78.86 | 838,500 | — | — | — | — | — |
| 2022-10-19 | $79.03 | $80.39 | $78.55 | $79.62 | 909,600 | — | — | — | — | — |
| 2022-10-18 | $80.00 | $81.08 | $78.53 | $79.60 | 971,700 | — | — | — | — | — |
| 2022-10-17 | $77.36 | $78.51 | $77.36 | $78.03 | 1,636,300 | — | — | — | — | — |
| 2022-10-14 | $79.02 | $79.25 | $75.68 | $75.78 | 1,038,200 | — | — | — | — | — |
| 2022-10-13 | $75.55 | $78.50 | $74.69 | $77.94 | 1,138,400 | — | — | — | — | — |
| 2022-10-12 | $77.46 | $77.89 | $76.44 | $77.33 | 992,200 | — | — | — | — | — |
| 2022-10-11 | $78.05 | $78.82 | $76.28 | $77.75 | 1,340,800 | — | — | — | — | — |
| 2022-10-10 | $78.83 | $78.83 | $77.00 | $78.06 | 853,300 | — | — | — | — | — |
| 2022-10-07 | $78.73 | $79.68 | $78.01 | $78.61 | 1,072,800 | — | — | — | — | — |
| 2022-10-06 | $80.63 | $81.82 | $79.77 | $79.86 | 1,042,700 | — | — | — | — | — |
| 2022-10-05 | $78.87 | $80.86 | $78.65 | $80.67 | 1,194,200 | — | — | — | — | — |
| 2022-10-04 | $80.47 | $81.65 | $79.78 | $80.46 | 3,044,700 | — | — | — | — | — |
| 2022-10-03 | $76.85 | $78.39 | $76.10 | $78.36 | 2,079,200 | — | — | — | — | — |
| 2022-09-30 | $75.06 | $78.17 | $74.67 | $76.04 | 1,929,200 | — | — | — | — | — |
| 2022-09-29 | $76.49 | $76.77 | $74.17 | $75.26 | 1,688,300 | — | — | — | — | — |
| 2022-09-28 | $75.56 | $78.68 | $75.07 | $77.77 | 2,257,300 | — | — | — | — | — |
| 2022-09-27 | $75.32 | $76.49 | $73.89 | $75.03 | 1,830,300 | — | — | — | — | — |
| 2022-09-26 | $74.79 | $76.38 | $73.69 | $73.78 | 1,607,400 | — | — | — | — | — |
| 2022-09-23 | $76.35 | $76.83 | $73.35 | $75.27 | 3,640,000 | — | — | — | — | — |
| 2022-09-22 | $81.42 | $81.45 | $77.09 | $77.48 | 3,918,900 | — | — | — | — | — |
| 2022-09-21 | $86.56 | $87.00 | $81.49 | $81.55 | 2,252,300 | — | — | — | — | — |
| 2022-09-20 | $86.21 | $87.53 | $85.96 | $86.86 | 1,076,300 | — | — | — | — | — |
| 2022-09-19 | $86.58 | $89.63 | $86.52 | $86.98 | 1,770,100 | — | — | — | — | — |
| 2022-09-16 | $90.69 | $90.76 | $87.08 | $87.43 | 3,974,100 | — | — | — | — | — |
| 2022-09-15 | $91.95 | $94.62 | $91.54 | $92.09 | 1,807,500 | — | — | — | — | — |
| 2022-09-14 | $90.20 | $92.41 | $88.48 | $92.25 | 1,812,800 | — | — | — | — | — |
| 2022-09-13 | $91.97 | $93.45 | $90.11 | $90.43 | 1,224,700 | — | — | — | — | — |
| 2022-09-12 | $93.71 | $95.52 | $93.21 | $95.26 | 1,507,200 | — | — | — | — | — |
| 2022-09-09 | $91.98 | $93.36 | $91.77 | $93.12 | 1,341,300 | — | — | — | — | — |
| 2022-09-08 | $90.41 | $91.63 | $89.67 | $90.73 | 1,339,100 | — | — | — | — | — |
| 2022-09-07 | $88.93 | $91.60 | $88.61 | $91.19 | 1,489,800 | — | — | — | — | — |
| 2022-09-06 | $90.19 | $90.27 | $87.60 | $88.93 | 1,124,700 | — | — | — | — | — |
| 2022-09-02 | $91.29 | $92.17 | $89.06 | $89.64 | 792,800 | — | — | — | — | — |
| 2022-09-01 | $89.52 | $90.26 | $88.46 | $90.20 | 1,012,300 | — | — | — | — | — |
| 2022-08-31 | $91.87 | $92.93 | $90.30 | $90.36 | 1,163,800 | — | — | — | — | — |
| 2022-08-30 | $92.58 | $92.97 | $90.68 | $91.30 | 857,200 | — | — | — | — | — |
| 2022-08-29 | $90.34 | $92.66 | $90.34 | $91.91 | 775,000 | — | — | — | — | — |
| 2022-08-26 | $95.33 | $96.08 | $91.76 | $91.80 | 1,512,800 | — | — | — | — | — |
| 2022-08-25 | $94.42 | $95.51 | $94.12 | $95.35 | 615,800 | — | — | — | — | — |
| 2022-08-24 | $93.19 | $94.28 | $92.90 | $93.69 | 614,600 | — | — | — | — | — |
| 2022-08-23 | $91.57 | $93.04 | $91.57 | $92.81 | 749,400 | — | — | — | — | — |
| 2022-08-22 | $92.11 | $92.42 | $91.05 | $91.38 | 1,124,500 | — | — | — | — | — |
| 2022-08-19 | $95.32 | $95.55 | $93.49 | $94.28 | 1,120,400 | — | — | — | — | — |
| 2022-08-18 | $97.34 | $97.36 | $96.14 | $96.47 | 1,150,800 | — | — | — | — | — |
| 2022-08-17 | $97.44 | $97.71 | $96.20 | $97.48 | 960,200 | — | — | — | — | — |
| 2022-08-16 | $98.09 | $99.63 | $97.31 | $99.04 | 1,189,500 | — | — | — | — | — |
| 2022-08-15 | $97.18 | $98.80 | $95.71 | $98.51 | 1,317,500 | — | — | — | — | — |
| 2022-08-12 | $97.39 | $98.09 | $96.44 | $97.89 | 811,200 | — | — | — | — | — |
| 2022-08-11 | $99.24 | $99.66 | $96.36 | $96.43 | 1,122,800 | — | — | — | — | — |
| 2022-08-10 | $97.71 | $98.82 | $96.41 | $97.87 | 1,925,400 | — | — | — | — | — |
| 2022-08-09 | $96.33 | $96.76 | $94.75 | $95.14 | 961,600 | — | — | — | — | — |
| 2022-08-08 | $96.97 | $99.51 | $95.88 | $97.06 | 1,725,000 | — | — | — | — | — |
| 2022-08-05 | $97.25 | $98.51 | $92.75 | $96.76 | 2,114,200 | — | — | — | — | — |
| 2022-08-04 | $98.33 | $98.59 | $96.62 | $97.50 | 2,042,300 | — | — | — | — | — |
| 2022-08-03 | $96.91 | $98.32 | $96.09 | $98.07 | 1,102,500 | — | — | — | — | — |
| 2022-08-02 | $92.80 | $96.84 | $92.46 | $96.03 | 1,219,100 | — | — | — | — | — |
| 2022-08-01 | $93.54 | $95.38 | $92.12 | $95.28 | 1,341,700 | — | — | — | — | — |
| 2022-07-29 | $92.61 | $94.09 | $91.07 | $93.99 | 1,050,200 | — | — | — | — | — |
| 2022-07-28 | $91.16 | $93.15 | $90.85 | $93.08 | 1,113,100 | — | — | — | — | — |
| 2022-07-27 | $91.01 | $93.73 | $90.28 | $93.34 | 1,359,900 | — | — | — | — | — |
| 2022-07-26 | $91.75 | $91.75 | $89.43 | $89.78 | 1,556,000 | — | — | — | — | — |
| 2022-07-25 | $91.70 | $92.40 | $90.43 | $92.24 | 1,185,000 | — | — | — | — | — |
| 2022-07-22 | $91.72 | $92.70 | $91.08 | $91.58 | 1,138,500 | — | — | — | — | — |
| 2022-07-21 | $91.95 | $92.31 | $90.08 | $91.56 | 1,078,300 | — | — | — | — | — |
| 2022-07-20 | $91.18 | $93.27 | $90.67 | $92.75 | 1,449,100 | — | — | — | — | — |
| 2022-07-19 | $87.99 | $91.30 | $87.59 | $91.18 | 1,800,800 | — | — | — | — | — |
| 2022-07-18 | $85.42 | $87.00 | $85.42 | $86.08 | 1,161,000 | — | — | — | — | — |
| 2022-07-15 | $83.43 | $85.06 | $82.34 | $84.48 | 846,700 | — | — | — | — | — |
| 2022-07-14 | $81.30 | $82.39 | $80.65 | $81.95 | 1,102,700 | — | — | — | — | — |
| 2022-07-13 | $79.95 | $83.84 | $79.50 | $83.26 | 876,300 | — | — | — | — | — |
| 2022-07-12 | $81.83 | $83.65 | $81.74 | $82.08 | 1,247,800 | — | — | — | — | — |
| 2022-07-11 | $83.87 | $83.93 | $80.94 | $82.19 | 1,202,400 | — | — | — | — | — |
| 2022-07-08 | $85.20 | $85.70 | $83.64 | $84.36 | 1,361,100 | — | — | — | — | — |
| 2022-07-07 | $85.66 | $86.71 | $84.28 | $85.97 | 1,741,800 | — | — | — | — | — |
| 2022-07-06 | $84.79 | $86.07 | $82.81 | $84.63 | 1,274,900 | — | — | — | — | — |
| 2022-07-05 | $82.35 | $85.60 | $80.83 | $85.44 | 961,600 | — | — | — | — | — |
| 2022-07-01 | $82.48 | $84.81 | $81.88 | $83.06 | 1,042,000 | — | — | — | — | — |
| 2022-06-30 | $82.71 | $84.52 | $80.53 | $82.58 | 1,966,500 | — | — | — | — | — |
| 2022-06-29 | $84.03 | $84.26 | $82.23 | $84.00 | 1,074,900 | — | — | — | — | — |
| 2022-06-28 | $86.55 | $88.67 | $84.23 | $84.38 | 1,051,100 | — | — | — | — | — |
| 2022-06-27 | $87.34 | $87.89 | $84.18 | $85.59 | 1,715,000 | — | — | — | — | — |
| 2022-06-24 | $82.89 | $87.12 | $82.51 | $86.80 | 2,363,800 | — | — | — | — | — |
| 2022-06-23 | $84.05 | $84.05 | $80.24 | $81.94 | 2,138,700 | — | — | — | — | — |
| 2022-06-22 | $82.97 | $84.37 | $82.71 | $83.21 | 1,278,500 | — | — | — | — | — |
| 2022-06-21 | $85.37 | $86.79 | $83.65 | $83.98 | 1,736,200 | — | — | — | — | — |
| 2022-06-17 | $83.03 | $86.18 | $82.20 | $84.70 | 4,097,200 | — | — | — | — | — |
| 2022-06-16 | $84.48 | $85.31 | $81.21 | $81.77 | 1,874,400 | — | — | — | — | — |
| 2022-06-15 | $85.50 | $88.08 | $85.42 | $86.68 | 1,589,100 | — | — | — | — | — |
| 2022-06-14 | $85.20 | $86.72 | $84.13 | $84.94 | 1,541,100 | — | — | — | — | — |
| 2022-06-13 | $88.37 | $88.70 | $84.32 | $84.92 | 2,218,400 | — | — | — | — | — |
| 2022-06-10 | $91.82 | $93.22 | $90.89 | $92.31 | 2,592,800 | — | — | — | — | — |
| 2022-06-09 | $94.28 | $94.50 | $92.40 | $93.92 | 1,344,700 | — | — | — | — | — |
| 2022-06-08 | $95.53 | $96.59 | $94.09 | $94.90 | 1,250,700 | — | — | — | — | — |
| 2022-06-07 | $94.72 | $96.37 | $94.00 | $96.11 | 1,579,300 | — | — | — | — | — |
| 2022-06-06 | $96.57 | $96.79 | $94.11 | $95.16 | 1,802,200 | — | — | — | — | — |
| 2022-06-03 | $95.71 | $96.27 | $94.40 | $95.30 | 1,295,900 | — | — | — | — | — |
| 2022-06-02 | $93.23 | $97.73 | $93.23 | $97.20 | 1,380,300 | — | — | — | — | — |
| 2022-06-01 | $95.81 | $97.34 | $93.65 | $94.51 | 2,029,800 | — | — | — | — | — |
| 2022-05-31 | $94.93 | $95.90 | $93.61 | $95.05 | 2,363,600 | — | — | — | — | — |
| 2022-05-27 | $94.53 | $96.50 | $93.97 | $95.49 | 1,820,000 | — | — | — | — | — |
| 2022-05-26 | $91.19 | $94.33 | $90.93 | $92.89 | 2,057,100 | — | — | — | — | — |
| 2022-05-25 | $83.55 | $91.19 | $83.55 | $91.16 | 3,885,100 | — | — | — | — | — |
| 2022-05-24 | $87.53 | $87.91 | $83.94 | $84.45 | 1,874,600 | — | — | — | — | — |
| 2022-05-23 | $89.28 | $89.73 | $86.82 | $89.23 | 1,726,500 | — | — | — | — | — |
| 2022-05-20 | $90.37 | $92.28 | $86.10 | $89.28 | 2,335,500 | — | — | — | — | — |
| 2022-05-19 | $84.42 | $92.66 | $84.25 | $90.50 | 4,097,500 | — | — | — | — | — |
| 2022-05-18 | $84.87 | $86.97 | $83.87 | $85.39 | 2,618,100 | — | — | — | — | — |
| 2022-05-17 | $89.57 | $90.14 | $84.49 | $85.69 | 4,623,000 | — | — | — | — | — |
| 2022-05-16 | $91.08 | $92.11 | $86.90 | $86.97 | 1,752,900 | — | — | — | — | — |
| 2022-05-13 | $88.62 | $92.66 | $88.62 | $91.25 | 2,997,700 | — | — | — | — | — |
| 2022-05-12 | $84.13 | $87.13 | $81.68 | $87.09 | 4,291,700 | — | — | — | — | — |
| 2022-05-11 | $87.00 | $89.55 | $83.69 | $84.13 | 3,013,900 | — | — | — | — | — |
| 2022-05-10 | $88.34 | $90.54 | $85.44 | $88.14 | 3,432,800 | — | — | — | — | — |
| 2022-05-09 | $91.82 | $91.82 | $83.95 | $85.37 | 3,802,200 | — | — | — | — | — |
| 2022-05-06 | $95.60 | $96.88 | $85.93 | $92.51 | 5,398,000 | — | — | — | — | — |
| 2022-05-05 | $99.37 | $99.37 | $93.61 | $95.13 | 3,385,900 | — | — | — | — | — |
| 2022-05-04 | $99.43 | $99.92 | $92.77 | $99.37 | 4,895,700 | — | — | — | — | — |
| 2022-05-03 | $105.59 | $106.81 | $98.62 | $99.43 | 3,433,500 | — | — | — | — | — |
| 2022-05-02 | $105.33 | $105.60 | $101.70 | $104.84 | 1,643,700 | — | — | — | — | — |
| 2022-04-29 | $107.51 | $108.90 | $104.69 | $104.88 | 1,389,300 | — | — | — | — | — |
| 2022-04-28 | $107.46 | $108.76 | $104.43 | $107.92 | 1,506,300 | — | — | — | — | — |
| 2022-04-27 | $107.21 | $108.28 | $103.83 | $106.74 | 1,585,100 | — | — | — | — | — |
| 2022-04-26 | $109.69 | $110.78 | $107.57 | $107.61 | 1,951,000 | — | — | — | — | — |
| 2022-04-25 | $105.73 | $109.74 | $104.29 | $109.68 | 1,619,500 | — | — | — | — | — |
| 2022-04-22 | $106.33 | $108.10 | $105.28 | $105.91 | 1,188,600 | — | — | — | — | — |
| 2022-04-21 | $114.84 | $114.84 | $106.40 | $106.76 | 1,886,400 | — | — | — | — | — |
| 2022-04-20 | $112.36 | $114.39 | $111.75 | $112.20 | 1,367,600 | — | — | — | — | — |
| 2022-04-19 | $109.37 | $114.15 | $108.50 | $113.74 | 1,740,200 | — | — | — | — | — |
| 2022-04-18 | $111.02 | $111.30 | $108.24 | $109.24 | 1,277,000 | — | — | — | — | — |
| 2022-04-14 | $112.88 | $114.75 | $111.26 | $111.31 | 1,175,100 | — | — | — | — | — |
| 2022-04-13 | $109.13 | $113.39 | $108.52 | $112.96 | 2,393,200 | — | — | — | — | — |
| 2022-04-12 | $110.26 | $111.98 | $108.07 | $108.34 | 1,413,700 | — | — | — | — | — |
| 2022-04-11 | $107.29 | $109.93 | $106.58 | $107.88 | 1,757,600 | — | — | — | — | — |
| 2022-04-08 | $109.32 | $110.02 | $107.43 | $107.88 | 995,900 | — | — | — | — | — |
| 2022-04-07 | $110.19 | $110.47 | $106.84 | $109.61 | 1,450,100 | — | — | — | — | — |
| 2022-04-06 | $111.91 | $112.15 | $108.14 | $109.58 | 2,611,600 | — | — | — | — | — |
| 2022-04-05 | $116.70 | $117.18 | $112.83 | $113.61 | 1,455,200 | — | — | — | — | — |
| 2022-04-04 | $113.86 | $116.86 | $113.41 | $116.17 | 1,685,500 | — | — | — | — | — |
| 2022-04-01 | $118.56 | $118.56 | $114.08 | $114.37 | 1,730,800 | — | — | — | — | — |
| 2022-03-31 | $118.12 | $119.83 | $116.85 | $117.64 | 1,597,400 | — | — | — | — | — |
| 2022-03-30 | $118.62 | $119.82 | $117.13 | $117.76 | 1,387,800 | — | — | — | — | — |
| 2022-03-29 | $119.50 | $121.28 | $117.10 | $119.50 | 1,646,500 | — | — | — | — | — |
| 2022-03-28 | $116.07 | $117.74 | $114.81 | $117.58 | 1,626,300 | — | — | — | — | — |
| 2022-03-25 | $118.00 | $119.00 | $114.78 | $116.30 | 1,382,100 | — | — | — | — | — |
| 2022-03-24 | $116.06 | $117.90 | $114.21 | $117.88 | 1,852,100 | — | — | — | — | — |
| 2022-03-23 | $116.97 | $117.95 | $114.52 | $115.27 | 1,799,400 | — | — | — | — | — |
| 2022-03-22 | $114.88 | $118.44 | $114.35 | $117.98 | 2,004,800 | — | — | — | — | — |
| 2022-03-21 | $112.72 | $114.10 | $109.55 | $113.93 | 2,479,200 | — | — | — | — | — |
| 2022-03-18 | $110.59 | $113.62 | $110.46 | $112.98 | 3,015,100 | — | — | — | — | — |
| 2022-03-17 | $110.72 | $112.09 | $107.41 | $111.17 | 2,636,600 | — | — | — | — | — |
| 2022-03-16 | $111.95 | $114.71 | $107.53 | $112.01 | 3,255,200 | — | — | — | — | — |
| 2022-03-15 | $108.73 | $111.95 | $108.60 | $111.76 | 1,811,700 | — | — | — | — | — |
| 2022-03-14 | $108.48 | $109.90 | $106.45 | $108.04 | 2,136,700 | — | — | — | — | — |
| 2022-03-11 | $113.90 | $114.03 | $108.47 | $108.55 | 2,238,300 | — | — | — | — | — |
| 2022-03-10 | $107.71 | $111.99 | $106.60 | $111.56 | 1,790,700 | — | — | — | — | — |
| 2022-03-09 | $109.80 | $113.19 | $109.36 | $109.90 | 3,027,100 | — | — | — | — | — |
| 2022-03-08 | $100.51 | $109.87 | $98.01 | $106.01 | 4,466,100 | — | — | — | — | — |
| 2022-03-07 | $114.61 | $114.88 | $99.86 | $100.31 | 5,423,600 | — | — | — | — | — |
| 2022-03-04 | $114.65 | $115.70 | $111.42 | $114.38 | 2,931,900 | — | — | — | — | — |
| 2022-03-03 | $121.54 | $122.71 | $115.51 | $116.23 | 2,547,300 | — | — | — | — | — |
| 2022-03-02 | $118.25 | $122.47 | $118.04 | $120.81 | 2,468,800 | — | — | — | — | — |
| 2022-03-01 | $122.02 | $122.02 | $114.79 | $116.70 | 3,702,800 | — | — | — | — | — |
| 2022-02-28 | $125.30 | $125.91 | $119.81 | $120.82 | 4,457,500 | — | — | — | — | — |
| 2022-02-25 | $125.26 | $126.79 | $121.23 | $126.04 | 3,431,800 | — | — | — | — | — |
| 2022-02-24 | $111.36 | $126.24 | $111.36 | $124.39 | 6,427,800 | — | — | — | — | — |
| 2022-02-23 | $118.01 | $120.03 | $113.28 | $113.40 | 3,730,600 | — | — | — | — | — |
| 2022-02-22 | $117.73 | $119.65 | $115.28 | $117.05 | 3,382,600 | — | — | — | — | — |
| 2022-02-18 | $116.37 | $118.10 | $114.26 | $117.44 | 2,437,600 | — | — | — | — | — |
| 2022-02-17 | $119.44 | $121.33 | $116.28 | $116.48 | 2,439,800 | — | — | — | — | — |
| 2022-02-16 | $119.00 | $120.59 | $116.58 | $120.25 | 3,250,000 | — | — | — | — | — |
| 2022-02-15 | $117.15 | $120.51 | $116.90 | $119.75 | 3,857,200 | — | — | — | — | — |
| 2022-02-14 | $116.13 | $117.32 | $114.02 | $115.27 | 3,392,300 | — | — | — | — | — |
| 2022-02-11 | $118.74 | $119.83 | $114.60 | $115.75 | 1,453,200 | — | — | — | — | — |
| 2022-02-10 | $117.05 | $121.12 | $116.60 | $118.93 | 1,365,300 | — | — | — | — | — |
| 2022-02-09 | $117.43 | $118.84 | $116.72 | $118.02 | 1,617,800 | — | — | — | — | — |
| 2022-02-08 | $111.90 | $116.82 | $111.00 | $116.59 | 1,941,200 | — | — | — | — | — |
| 2022-02-07 | $108.61 | $111.52 | $108.61 | $111.02 | 1,489,500 | — | — | — | — | — |
| 2022-02-04 | $105.56 | $109.25 | $104.73 | $108.36 | 1,380,100 | — | — | — | — | — |
| 2022-02-03 | $107.87 | $108.93 | $105.76 | $105.84 | 2,440,200 | — | — | — | — | — |
| 2022-02-02 | $110.67 | $110.80 | $107.61 | $109.45 | 1,534,300 | — | — | — | — | — |
| 2022-02-01 | $110.12 | $112.54 | $108.96 | $111.09 | 1,874,900 | — | — | — | — | — |
| 2022-01-31 | $105.01 | $109.62 | $105.00 | $109.51 | 2,028,500 | — | — | — | — | — |
| 2022-01-28 | $101.60 | $105.44 | $99.76 | $105.27 | 2,062,600 | — | — | — | — | — |
| 2022-01-27 | $106.37 | $107.58 | $101.43 | $101.64 | 2,034,100 | — | — | — | — | — |
| 2022-01-26 | $107.14 | $108.70 | $103.84 | $104.73 | 2,347,800 | — | — | — | — | — |
| 2022-01-25 | $106.27 | $107.30 | $103.68 | $106.12 | 2,698,600 | — | — | — | — | — |
| 2022-01-24 | $107.01 | $108.91 | $100.72 | $108.82 | 4,280,400 | — | — | — | — | — |
| 2022-01-21 | $112.31 | $113.18 | $109.31 | $109.74 | 2,195,300 | — | — | — | — | — |
| 2022-01-20 | $113.45 | $116.87 | $112.13 | $112.44 | 1,558,900 | — | — | — | — | — |
| 2022-01-19 | $114.89 | $116.28 | $112.13 | $113.28 | 1,636,300 | — | — | — | — | — |
| 2022-01-18 | $114.17 | $116.60 | $113.25 | $115.21 | 2,450,200 | — | — | — | — | — |
| 2022-01-14 | $113.99 | $114.98 | $112.23 | $114.81 | 1,349,100 | — | — | — | — | — |
| 2022-01-13 | $115.29 | $116.63 | $113.20 | $113.87 | 1,710,400 | — | — | — | — | — |
| 2022-01-12 | $116.64 | $117.67 | $113.99 | $114.00 | 2,593,600 | — | — | — | — | — |
| 2022-01-11 | $115.02 | $116.81 | $113.07 | $116.00 | 1,718,900 | — | — | — | — | — |
| 2022-01-10 | $115.80 | $116.56 | $109.82 | $115.32 | 3,198,200 | — | — | — | — | — |
| 2022-01-07 | $119.80 | $120.41 | $115.81 | $115.86 | 1,957,100 | — | — | — | — | — |
| 2022-01-06 | $118.14 | $121.15 | $116.20 | $119.34 | 1,906,600 | — | — | — | — | — |
| 2022-01-05 | $121.93 | $123.64 | $117.35 | $117.47 | 2,397,600 | — | — | — | — | — |
| 2022-01-04 | $123.41 | $125.72 | $120.09 | $120.72 | 2,409,900 | — | — | — | — | — |
| 2022-01-03 | $120.59 | $123.49 | $120.59 | $121.14 | 2,165,500 | — | — | — | — | — |
| 2021-12-31 | $119.27 | $120.78 | $118.58 | $119.69 | 1,488,200 | — | — | — | — | — |
| 2021-12-30 | $120.11 | $122.50 | $119.66 | $119.71 | 1,290,000 | — | — | — | — | — |
| 2021-12-29 | $120.25 | $121.56 | $118.63 | $119.83 | 1,457,300 | — | — | — | — | — |
| 2021-12-28 | $119.66 | $121.23 | $118.51 | $120.09 | 1,546,300 | — | — | — | — | — |
| 2021-12-27 | $118.88 | $120.25 | $117.45 | $120.19 | 1,452,300 | — | — | — | — | — |
| 2021-12-23 | $118.00 | $119.15 | $116.46 | $118.54 | 1,799,800 | — | — | — | — | — |
| 2021-12-22 | $113.98 | $119.27 | $113.74 | $116.92 | 3,329,400 | — | — | — | — | — |
| 2021-12-21 | $108.21 | $114.96 | $108.21 | $114.22 | 2,725,600 | — | — | — | — | — |
| 2021-12-20 | $100.79 | $106.95 | $100.41 | $106.87 | 2,833,400 | — | — | — | — | — |
| 2021-12-17 | $101.79 | $105.96 | $100.82 | $105.14 | 3,833,000 | — | — | — | — | — |
| 2021-12-16 | $106.72 | $107.80 | $100.19 | $101.40 | 3,601,100 | — | — | — | — | — |
| 2021-12-15 | $108.37 | $108.68 | $103.21 | $106.42 | 2,574,100 | — | — | — | — | — |
| 2021-12-14 | $107.15 | $110.72 | $106.81 | $108.19 | 1,500,000 | — | — | — | — | — |
| 2021-12-13 | $110.97 | $111.99 | $106.62 | $108.60 | 2,276,400 | — | — | — | — | — |
| 2021-12-10 | $111.26 | $112.90 | $110.17 | $111.87 | 1,513,700 | — | — | — | — | — |
| 2021-12-09 | $109.05 | $113.24 | $108.95 | $110.73 | 1,854,100 | — | — | — | — | — |
| 2021-12-08 | $109.08 | $113.47 | $109.08 | $110.48 | 2,180,800 | — | — | — | — | — |
| 2021-12-07 | $109.61 | $110.67 | $107.55 | $108.63 | 1,824,100 | — | — | — | — | — |
| 2021-12-06 | $102.00 | $109.42 | $101.85 | $107.11 | 2,886,500 | — | — | — | — | — |
| 2021-12-03 | $106.56 | $106.56 | $99.16 | $100.93 | 3,765,400 | — | — | — | — | — |
| 2021-12-02 | $104.14 | $107.28 | $103.29 | $106.31 | 2,713,100 | — | — | — | — | — |
| 2021-12-01 | $109.76 | $109.95 | $102.33 | $102.83 | 3,038,000 | — | — | — | — | — |
| 2021-11-30 | $106.70 | $107.73 | $104.25 | $106.65 | 3,134,300 | — | — | — | — | — |
| 2021-11-29 | $106.19 | $109.62 | $104.81 | $107.85 | 2,855,700 | — | — | — | — | — |
| 2021-11-26 | $103.79 | $105.05 | $98.50 | $103.53 | 4,582,100 | — | — | — | — | — |
| 2021-11-24 | $111.57 | $113.53 | $110.85 | $112.61 | 1,393,300 | — | — | — | — | — |
| 2021-11-23 | $112.83 | $113.63 | $110.56 | $112.74 | 1,451,100 | — | — | — | — | — |
| 2021-11-22 | $113.88 | $116.70 | $112.06 | $112.11 | 3,112,300 | — | — | — | — | — |
| 2021-11-19 | $111.60 | $112.99 | $109.05 | $112.54 | 3,099,600 | — | — | — | — | — |
| 2021-11-18 | $114.91 | $115.48 | $111.93 | $112.96 | 2,423,500 | — | — | — | — | — |
| 2021-11-17 | $115.37 | $116.65 | $113.83 | $115.10 | 2,356,900 | — | — | — | — | — |
| 2021-11-16 | $114.45 | $116.04 | $112.12 | $115.71 | 1,672,100 | — | — | — | — | — |
| 2021-11-15 | $113.07 | $116.79 | $112.70 | $115.94 | 1,721,400 | — | — | — | — | — |
| 2021-11-12 | $114.37 | $114.53 | $111.71 | $112.32 | 2,739,400 | — | — | — | — | — |
| 2021-11-11 | $115.26 | $115.87 | $113.20 | $114.26 | 1,648,300 | — | — | — | — | — |
| 2021-11-10 | $116.00 | $117.73 | $113.95 | $115.01 | 3,102,800 | — | — | — | — | — |
| 2021-11-09 | $116.81 | $117.00 | $114.03 | $116.61 | 3,005,800 | — | — | — | — | — |
| 2021-11-08 | $118.82 | $120.34 | $113.62 | $117.14 | 5,805,200 | — | — | — | — | — |
| 2021-11-05 | $118.63 | $127.75 | $115.50 | $123.80 | 8,015,300 | — | — | — | — | — |
| 2021-11-04 | $105.57 | $107.53 | $104.68 | $107.52 | 1,958,400 | — | — | — | — | — |
| 2021-11-03 | $106.34 | $106.76 | $104.45 | $105.28 | 1,634,900 | — | — | — | — | — |
| 2021-11-02 | $104.36 | $107.05 | $104.04 | $106.78 | 2,364,300 | — | — | — | — | — |
| 2021-11-01 | $101.85 | $104.61 | $101.70 | $104.04 | 1,567,200 | — | — | — | — | — |
| 2021-10-29 | $100.05 | $101.46 | $99.62 | $101.15 | 1,175,100 | — | — | — | — | — |
| 2021-10-28 | $100.34 | $101.03 | $98.75 | $100.44 | 2,582,500 | — | — | — | — | — |
| 2021-10-27 | $101.09 | $102.10 | $100.32 | $100.61 | 2,055,900 | — | — | — | — | — |
| 2021-10-26 | $101.00 | $101.55 | $99.93 | $101.09 | 886,700 | — | — | — | — | — |
| 2021-10-25 | $100.63 | $101.58 | $100.04 | $100.52 | 1,202,200 | — | — | — | — | — |
| 2021-10-22 | $100.40 | $101.39 | $99.68 | $100.75 | 884,200 | — | — | — | — | — |
| 2021-10-21 | $100.19 | $101.20 | $99.97 | $100.57 | 813,300 | — | — | — | — | — |
| 2021-10-20 | $99.49 | $100.36 | $98.12 | $100.26 | 1,019,900 | — | — | — | — | — |
| 2021-10-19 | $102.65 | $102.82 | $99.96 | $100.01 | 2,276,600 | — | — | — | — | — |
| 2021-10-18 | $100.80 | $102.63 | $100.20 | $102.41 | 1,560,800 | — | — | — | — | — |
| 2021-10-15 | $101.24 | $102.85 | $100.45 | $101.57 | 1,447,900 | — | — | — | — | — |
| 2021-10-14 | $100.53 | $100.66 | $98.97 | $100.41 | 1,354,600 | — | — | — | — | — |
| 2021-10-13 | $100.16 | $100.51 | $98.97 | $99.62 | 1,976,900 | — | — | — | — | — |
| 2021-10-12 | $97.81 | $100.08 | $97.68 | $100.06 | 1,604,100 | — | — | — | — | — |
| 2021-10-11 | $98.87 | $99.21 | $97.49 | $98.04 | 1,064,400 | — | — | — | — | — |
| 2021-10-08 | $99.30 | $100.20 | $98.19 | $98.34 | 1,177,700 | — | — | — | — | — |
| 2021-10-07 | $101.29 | $102.24 | $98.64 | $98.97 | 1,751,600 | — | — | — | — | — |
| 2021-10-06 | $97.89 | $101.09 | $97.51 | $101.03 | 2,090,600 | — | — | — | — | — |
| 2021-10-05 | $98.60 | $100.23 | $97.80 | $99.83 | 2,287,200 | — | — | — | — | — |
| 2021-10-04 | $98.34 | $98.79 | $96.30 | $97.97 | 2,274,700 | — | — | — | — | — |
| 2021-10-01 | $92.51 | $99.09 | $92.30 | $98.73 | 4,464,300 | — | — | — | — | — |
| 2021-09-30 | $91.76 | $92.89 | $90.18 | $91.13 | 2,014,600 | — | — | — | — | — |
| 2021-09-29 | $92.67 | $93.26 | $90.95 | $91.41 | 2,431,000 | — | — | — | — | — |
| 2021-09-28 | $93.52 | $94.56 | $92.22 | $92.42 | 1,488,300 | — | — | — | — | — |
| 2021-09-27 | $93.00 | $96.50 | $93.00 | $93.64 | 2,501,300 | — | — | — | — | — |
| 2021-09-24 | $91.49 | $93.09 | $91.09 | $92.74 | 1,582,400 | — | — | — | — | — |
| 2021-09-23 | $89.19 | $92.05 | $88.92 | $91.59 | 2,682,100 | — | — | — | — | — |
| 2021-09-22 | $85.85 | $89.00 | $85.79 | $88.32 | 2,020,700 | — | — | — | — | — |
| 2021-09-21 | $87.84 | $88.29 | $84.51 | $85.22 | 2,147,300 | — | — | — | — | — |
| 2021-09-20 | $85.99 | $86.86 | $84.73 | $86.74 | 1,427,200 | — | — | — | — | — |
| 2021-09-17 | $86.85 | $88.35 | $86.25 | $86.83 | 3,888,200 | — | — | — | — | — |
| 2021-09-16 | $86.59 | $87.22 | $85.26 | $86.81 | 2,225,800 | — | — | — | — | — |
| 2021-09-15 | $87.00 | $87.28 | $84.38 | $86.54 | 4,433,500 | — | — | — | — | — |
| 2021-09-14 | $89.17 | $89.69 | $87.20 | $88.68 | 1,877,300 | — | — | — | — | — |
| 2021-09-13 | $88.00 | $89.80 | $86.51 | $89.11 | 2,075,000 | — | — | — | — | — |
| 2021-09-10 | $86.94 | $87.33 | $85.32 | $86.08 | 1,448,300 | — | — | — | — | — |
| 2021-09-09 | $85.64 | $87.61 | $84.80 | $86.38 | 1,313,200 | — | — | — | — | — |
| 2021-09-08 | $87.57 | $88.86 | $86.13 | $86.69 | 951,600 | — | — | — | — | — |
| 2021-09-07 | $86.00 | $87.92 | $85.89 | $87.68 | 1,200,000 | — | — | — | — | — |
| 2021-09-03 | $86.07 | $86.87 | $84.96 | $86.08 | 744,400 | — | — | — | — | — |
| 2021-09-02 | $87.05 | $87.51 | $86.36 | $86.69 | 903,600 | — | — | — | — | — |
| 2021-09-01 | $86.77 | $87.20 | $86.00 | $86.36 | 909,100 | — | — | — | — | — |
| 2021-08-31 | $86.17 | $86.97 | $85.36 | $86.70 | 2,638,400 | — | — | — | — | — |
| 2021-08-30 | $87.78 | $87.78 | $85.86 | $86.57 | 1,346,300 | — | — | — | — | — |
| 2021-08-27 | $85.10 | $87.31 | $85.10 | $86.90 | 1,314,800 | — | — | — | — | — |
| 2021-08-26 | $85.44 | $86.37 | $84.04 | $84.75 | 1,890,300 | — | — | — | — | — |
| 2021-08-25 | $85.94 | $87.68 | $85.54 | $85.89 | 1,679,300 | — | — | — | — | — |
| 2021-08-24 | $84.10 | $86.15 | $83.66 | $85.74 | 2,814,400 | — | — | — | — | — |
| 2021-08-23 | $81.09 | $83.68 | $80.65 | $83.44 | 2,103,800 | — | — | — | — | — |
| 2021-08-20 | $78.87 | $80.30 | $78.31 | $80.20 | 2,114,600 | — | — | — | — | — |
| 2021-08-19 | $79.86 | $80.46 | $78.14 | $79.50 | 2,281,400 | — | — | — | — | — |
| 2021-08-18 | $80.99 | $82.45 | $80.41 | $80.87 | 1,313,500 | — | — | — | — | — |
| 2021-08-17 | $80.09 | $80.83 | $78.46 | $80.56 | 2,298,500 | — | — | — | — | — |
| 2021-08-16 | $80.77 | $81.99 | $78.78 | $81.14 | 2,067,500 | — | — | — | — | — |
| 2021-08-13 | $84.09 | $84.33 | $81.52 | $81.58 | 1,341,100 | — | — | — | — | — |
| 2021-08-12 | $83.75 | $84.05 | $82.30 | $84.02 | 1,505,400 | — | — | — | — | — |
| 2021-08-11 | $82.75 | $84.21 | $81.72 | $83.77 | 1,780,700 | — | — | — | — | — |
| 2021-08-10 | $82.95 | $85.36 | $82.73 | $83.75 | 2,204,500 | — | — | — | — | — |
| 2021-08-09 | $84.59 | $84.94 | $82.54 | $83.31 | 1,587,300 | — | — | — | — | — |
| 2021-08-06 | $85.38 | $86.16 | $83.79 | $85.41 | 1,937,400 | — | — | — | — | — |
| 2021-08-05 | $79.38 | $84.78 | $79.38 | $84.76 | 2,465,600 | — | — | — | — | — |
| 2021-08-04 | $80.47 | $82.88 | $78.58 | $79.49 | 4,145,100 | — | — | — | — | — |
| 2021-08-03 | $79.40 | $79.64 | $76.31 | $78.33 | 3,007,300 | — | — | — | — | — |
| 2021-08-02 | $79.25 | $81.03 | $78.90 | $79.12 | 1,533,300 | — | — | — | — | — |
| 2021-07-30 | $80.06 | $81.96 | $78.62 | $78.89 | 1,479,700 | — | — | — | — | — |
| 2021-07-29 | $80.33 | $82.15 | $79.83 | $80.72 | 1,519,300 | — | — | — | — | — |
| 2021-07-28 | $81.57 | $81.81 | $78.94 | $80.21 | 1,176,800 | — | — | — | — | — |
| 2021-07-27 | $81.43 | $81.95 | $79.06 | $80.29 | 2,267,200 | — | — | — | — | — |
| 2021-07-26 | $77.72 | $82.26 | $77.71 | $82.18 | 2,714,000 | — | — | — | — | — |
| 2021-07-23 | $79.48 | $79.52 | $77.59 | $77.71 | 1,434,900 | — | — | — | — | — |
| 2021-07-22 | $79.70 | $80.17 | $78.31 | $78.80 | 1,342,900 | — | — | — | — | — |
| 2021-07-21 | $77.92 | $80.94 | $77.83 | $80.00 | 2,456,900 | — | — | — | — | — |
| 2021-07-20 | $75.41 | $77.50 | $74.50 | $76.99 | 3,591,500 | — | — | — | — | — |
| 2021-07-19 | $76.28 | $76.48 | $74.23 | $74.79 | 3,774,300 | — | — | — | — | — |
| 2021-07-16 | $82.85 | $82.93 | $77.92 | $78.53 | 2,994,400 | — | — | — | — | — |
| 2021-07-15 | $80.51 | $81.19 | $78.68 | $79.93 | 1,935,900 | — | — | — | — | — |
| 2021-07-14 | $81.93 | $82.35 | $80.52 | $80.94 | 1,577,700 | — | — | — | — | — |
| 2021-07-13 | $84.09 | $84.10 | $81.19 | $81.78 | 2,055,800 | — | — | — | — | — |
| 2021-07-12 | $82.99 | $84.72 | $82.25 | $84.39 | 1,194,600 | — | — | — | — | — |
| 2021-07-09 | $83.20 | $84.15 | $82.90 | $83.66 | 1,623,900 | — | — | — | — | — |
| 2021-07-08 | $81.81 | $83.12 | $81.23 | $82.10 | 1,461,700 | — | — | — | — | — |
| 2021-07-07 | $84.05 | $85.00 | $82.59 | $83.60 | 1,655,600 | — | — | — | — | — |
| 2021-07-06 | $87.99 | $87.99 | $84.23 | $84.95 | 2,046,800 | — | — | — | — | — |
| 2021-07-02 | $88.62 | $88.83 | $86.34 | $87.29 | 1,729,700 | — | — | — | — | — |
| 2021-07-01 | $88.28 | $89.23 | $88.00 | $88.59 | 1,761,300 | — | — | — | — | — |
| 2021-06-30 | $88.47 | $88.82 | $87.03 | $87.59 | 2,689,600 | — | — | — | — | — |
| 2021-06-29 | $88.29 | $89.75 | $87.37 | $88.48 | 1,888,100 | — | — | — | — | — |
| 2021-06-28 | $92.76 | $92.76 | $86.34 | $88.29 | 4,105,900 | — | — | — | — | — |
| 2021-06-25 | $92.00 | $93.37 | $91.61 | $92.60 | 3,757,100 | — | — | — | — | — |
| 2021-06-24 | $92.74 | $92.83 | $91.13 | $91.99 | 1,508,800 | — | — | — | — | — |
| 2021-06-23 | $91.49 | $94.00 | $91.22 | $91.94 | 2,081,000 | — | — | — | — | — |
| 2021-06-22 | $88.89 | $92.55 | $87.49 | $91.52 | 6,012,800 | — | — | — | — | — |
| 2021-06-21 | $86.80 | $89.15 | $85.92 | $89.06 | 1,532,200 | — | — | — | — | — |
| 2021-06-18 | $84.19 | $85.85 | $83.55 | $85.66 | 2,031,300 | — | — | — | — | — |
| 2021-06-17 | $86.94 | $87.69 | $84.74 | $85.36 | 1,318,600 | — | — | — | — | — |
| 2021-06-16 | $86.01 | $87.45 | $85.74 | $87.22 | 1,003,700 | — | — | — | — | — |
| 2021-06-15 | $86.88 | $87.48 | $85.50 | $85.96 | 1,348,500 | — | — | — | — | — |
| 2021-06-14 | $87.31 | $87.83 | $85.77 | $86.40 | 1,186,100 | — | — | — | — | — |
| 2021-06-11 | $87.29 | $88.07 | $87.00 | $87.46 | 1,243,600 | — | — | — | — | — |
| 2021-06-10 | $88.41 | $88.73 | $85.73 | $87.01 | 2,099,300 | — | — | — | — | — |
| 2021-06-09 | $89.45 | $89.45 | $88.09 | $88.17 | 1,081,800 | — | — | — | — | — |
| 2021-06-08 | $89.95 | $89.97 | $87.91 | $89.29 | 1,399,600 | — | — | — | — | — |
| 2021-06-07 | $89.41 | $90.98 | $89.19 | $89.70 | 1,236,800 | — | — | — | — | — |
| 2021-06-04 | $90.46 | $91.05 | $89.06 | $89.24 | 1,205,000 | — | — | — | — | — |
| 2021-06-03 | $90.19 | $91.11 | $88.78 | $90.03 | 1,820,600 | — | — | — | — | — |
| 2021-06-02 | $91.93 | $92.43 | $90.32 | $90.91 | 2,211,300 | — | — | — | — | — |
| 2021-06-01 | $91.10 | $92.12 | $90.28 | $91.97 | 1,545,800 | — | — | — | — | — |
| 2021-05-28 | $91.18 | $91.50 | $89.94 | $90.11 | 1,086,200 | — | — | — | — | — |
| 2021-05-27 | $90.78 | $91.00 | $88.88 | $90.52 | 1,973,700 | — | — | — | — | — |
| 2021-05-26 | $90.90 | $91.40 | $89.90 | $90.30 | 1,265,500 | — | — | — | — | — |
| 2021-05-25 | $93.02 | $93.07 | $89.28 | $90.37 | 3,173,600 | — | — | — | — | — |
| 2021-05-24 | $89.66 | $92.02 | $88.33 | $91.72 | 2,272,200 | — | — | — | — | — |
| 2021-05-21 | $89.46 | $89.66 | $87.91 | $89.26 | 2,498,400 | — | — | — | — | — |
| 2021-05-20 | $87.64 | $89.69 | $87.10 | $88.37 | 2,616,300 | — | — | — | — | — |
| 2021-05-19 | $85.18 | $87.39 | $84.25 | $87.30 | 2,786,000 | — | — | — | — | — |
| 2021-05-18 | $84.78 | $88.78 | $84.64 | $87.09 | 5,445,300 | — | — | — | — | — |
| 2021-05-17 | $85.22 | $86.50 | $83.11 | $84.52 | 2,570,500 | — | — | — | — | — |
| 2021-05-14 | $82.59 | $85.87 | $82.35 | $85.80 | 3,493,100 | — | — | — | — | — |
| 2021-05-13 | $78.18 | $81.55 | $78.18 | $81.23 | 2,470,000 | — | — | — | — | — |
| 2021-05-12 | $82.36 | $82.53 | $77.82 | $77.91 | 2,493,100 | — | — | — | — | — |
| 2021-05-11 | $81.20 | $82.56 | $79.90 | $81.95 | 2,901,700 | — | — | — | — | — |
| 2021-05-10 | $82.11 | $85.34 | $80.53 | $83.06 | 3,858,400 | — | — | — | — | — |
| 2021-05-07 | $74.36 | $80.37 | $74.01 | $79.96 | 2,994,600 | — | — | — | — | — |
| 2021-05-06 | $78.99 | $79.57 | $74.91 | $75.12 | 4,018,800 | — | — | — | — | — |
| 2021-05-05 | $79.59 | $79.75 | $78.70 | $78.77 | 1,591,700 | — | — | — | — | — |
| 2021-05-04 | $81.71 | $82.09 | $78.46 | $79.28 | 1,587,600 | — | — | — | — | — |
| 2021-05-03 | $82.64 | $82.97 | $81.55 | $82.15 | 942,200 | — | — | — | — | — |
| 2021-04-30 | $82.02 | $82.81 | $81.56 | $81.88 | 943,200 | — | — | — | — | — |
| 2021-04-29 | $83.02 | $83.88 | $81.80 | $82.61 | 822,500 | — | — | — | — | — |
| 2021-04-28 | $82.40 | $83.50 | $82.22 | $82.42 | 899,700 | — | — | — | — | — |
| 2021-04-27 | $83.03 | $83.37 | $82.06 | $82.28 | 923,000 | — | — | — | — | — |
| 2021-04-26 | $82.41 | $83.29 | $82.05 | $82.62 | 1,027,000 | — | — | — | — | — |
| 2021-04-23 | $81.79 | $82.17 | $81.14 | $81.78 | 1,315,100 | — | — | — | — | — |
| 2021-04-22 | $81.52 | $81.89 | $79.90 | $80.98 | 3,544,900 | — | — | — | — | — |
| 2021-04-21 | $78.07 | $81.33 | $77.44 | $81.28 | 2,571,200 | — | — | — | — | — |
| 2021-04-20 | $80.99 | $81.31 | $77.73 | $78.45 | 2,466,800 | — | — | — | — | — |
| 2021-04-19 | $80.98 | $82.44 | $80.44 | $81.58 | 2,980,900 | — | — | — | — | — |
| 2021-04-16 | $80.63 | $81.72 | $80.51 | $80.99 | 1,905,500 | — | — | — | — | — |
| 2021-04-15 | $82.59 | $83.03 | $80.18 | $80.25 | 2,332,300 | — | — | — | — | — |
| 2021-04-14 | $83.05 | $84.65 | $81.75 | $82.05 | 2,379,200 | — | — | — | — | — |
| 2021-04-13 | $84.10 | $84.12 | $81.92 | $82.67 | 3,035,400 | — | — | — | — | — |
| 2021-04-12 | $85.76 | $85.98 | $84.03 | $84.88 | 1,333,600 | — | — | — | — | — |
| 2021-04-09 | $87.18 | $87.36 | $85.14 | $86.00 | 1,452,600 | — | — | — | — | — |
| 2021-04-08 | $86.66 | $87.11 | $85.78 | $87.00 | 1,288,200 | — | — | — | — | — |
| 2021-04-07 | $88.88 | $88.88 | $86.58 | $86.68 | 1,283,300 | — | — | — | — | — |
| 2021-04-06 | $87.62 | $89.40 | $87.48 | $88.93 | 1,807,800 | — | — | — | — | — |
| 2021-04-05 | $89.27 | $89.44 | $87.10 | $87.55 | 1,653,200 | — | — | — | — | — |
| 2021-04-01 | $85.50 | $88.15 | $84.97 | $88.07 | 2,002,400 | — | — | — | — | — |
| 2021-03-31 | $84.02 | $85.22 | $83.68 | $84.65 | 1,976,000 | — | — | — | — | — |
| 2021-03-30 | $81.92 | $84.06 | $80.82 | $83.49 | 1,342,500 | — | — | — | — | — |
| 2021-03-29 | $83.41 | $83.95 | $81.42 | $81.75 | 1,553,600 | — | — | — | — | — |
| 2021-03-26 | $84.14 | $86.35 | $82.46 | $84.04 | 3,212,800 | — | — | — | — | — |
| 2021-03-25 | $80.39 | $84.31 | $79.15 | $83.82 | 2,207,200 | — | — | — | — | — |
| 2021-03-24 | $82.16 | $83.90 | $81.53 | $81.55 | 1,526,700 | — | — | — | — | — |
| 2021-03-23 | $83.83 | $83.83 | $81.13 | $81.64 | 2,014,000 | — | — | — | — | — |
| 2021-03-22 | $84.68 | $85.94 | $83.66 | $84.28 | 1,927,400 | — | — | — | — | — |
| 2021-03-19 | $87.46 | $87.76 | $84.37 | $84.68 | 2,781,300 | — | — | — | — | — |
| 2021-03-18 | $86.36 | $89.94 | $84.76 | $87.89 | 4,213,900 | — | — | — | — | — |
| 2021-03-17 | $87.13 | $87.74 | $85.67 | $86.69 | 1,711,800 | — | — | — | — | — |
| 2021-03-16 | $90.22 | $90.23 | $86.27 | $88.01 | 1,828,100 | — | — | — | — | — |
| 2021-03-15 | $88.02 | $90.36 | $87.75 | $90.16 | 2,123,500 | — | — | — | — | — |
| 2021-03-12 | $88.32 | $89.05 | $86.76 | $87.88 | 2,036,300 | — | — | — | — | — |
| 2021-03-11 | $89.30 | $89.30 | $87.79 | $88.78 | 1,177,700 | — | — | — | — | — |
| 2021-03-10 | $88.03 | $89.38 | $87.49 | $88.17 | 1,934,000 | — | — | — | — | — |
| 2021-03-09 | $90.14 | $90.34 | $87.24 | $87.26 | 2,057,700 | — | — | — | — | — |
| 2021-03-08 | $91.50 | $91.83 | $88.76 | $89.40 | 1,680,100 | — | — | — | — | — |
| 2021-03-05 | $91.79 | $91.97 | $86.40 | $89.81 | 2,920,100 | — | — | — | — | — |
| 2021-03-04 | $91.80 | $93.73 | $88.71 | $91.14 | 3,187,100 | — | — | — | — | — |
| 2021-03-03 | $89.15 | $94.63 | $88.81 | $91.75 | 2,723,900 | — | — | — | — | — |
| 2021-03-02 | $92.09 | $92.79 | $89.84 | $90.57 | 1,900,600 | — | — | — | — | — |
| 2021-03-01 | $91.10 | $94.25 | $90.79 | $92.86 | 2,195,400 | — | — | — | — | — |
| 2021-02-26 | $88.82 | $91.03 | $85.25 | $88.86 | 2,507,000 | — | — | — | — | — |
| 2021-02-25 | $91.07 | $91.18 | $85.66 | $87.22 | 3,255,300 | — | — | — | — | — |
| 2021-02-24 | $89.89 | $92.87 | $89.42 | $90.49 | 2,753,200 | — | — | — | — | — |
| 2021-02-23 | $89.24 | $90.46 | $86.18 | $90.33 | 4,952,900 | — | — | — | — | — |
| 2021-02-22 | $87.89 | $91.38 | $87.20 | $88.85 | 3,669,800 | — | — | — | — | — |
| 2021-02-19 | $84.85 | $88.69 | $84.75 | $88.09 | 2,418,800 | — | — | — | — | — |
| 2021-02-18 | $84.79 | $84.79 | $83.35 | $84.45 | 1,748,100 | — | — | — | — | — |
| 2021-02-17 | $84.59 | $85.48 | $83.15 | $84.86 | 2,171,100 | — | — | — | — | — |
| 2021-02-16 | $85.01 | $86.72 | $83.81 | $85.01 | 3,511,700 | — | — | — | — | — |
| 2021-02-12 | $81.03 | $84.21 | $80.87 | $84.17 | 4,125,700 | — | — | — | — | — |
| 2021-02-11 | $80.17 | $83.08 | $79.37 | $81.04 | 3,470,200 | — | — | — | — | — |
| 2021-02-10 | $77.82 | $80.81 | $76.70 | $79.63 | 2,910,600 | — | — | — | — | — |
| 2021-02-09 | $76.32 | $78.33 | $75.32 | $77.52 | 1,834,000 | — | — | — | — | — |
| 2021-02-08 | $75.00 | $76.76 | $74.32 | $76.39 | 1,435,800 | — | — | — | — | — |
| 2021-02-05 | $75.16 | $75.43 | $73.66 | $74.34 | 2,043,200 | — | — | — | — | — |
| 2021-02-04 | $72.20 | $75.71 | $71.88 | $75.02 | 2,816,200 | — | — | — | — | — |
| 2021-02-03 | $70.86 | $71.91 | $70.61 | $71.44 | 1,121,600 | — | — | — | — | — |
| 2021-02-02 | $68.90 | $71.94 | $68.63 | $70.38 | 3,246,300 | — | — | — | — | — |
| 2021-02-01 | $67.39 | $68.19 | $66.25 | $67.56 | 2,350,800 | — | — | — | — | — |
| 2021-01-29 | $68.62 | $68.89 | $65.88 | $66.45 | 2,924,600 | — | — | — | — | — |
| 2021-01-28 | $70.00 | $70.56 | $68.04 | $69.18 | 2,215,300 | — | — | — | — | — |
| 2021-01-27 | $67.60 | $70.02 | $66.36 | $68.52 | 2,795,700 | — | — | — | — | — |
| 2021-01-26 | $69.87 | $70.20 | $67.53 | $68.70 | 2,501,000 | — | — | — | — | — |
| 2021-01-25 | $71.69 | $71.99 | $68.38 | $69.21 | 3,563,600 | — | — | — | — | — |
| 2021-01-22 | $73.50 | $74.34 | $72.02 | $72.28 | 2,667,800 | — | — | — | — | — |
| 2021-01-21 | $73.75 | $74.74 | $73.05 | $74.59 | 1,725,600 | — | — | — | — | — |
| 2021-01-20 | $76.53 | $77.05 | $73.67 | $73.73 | 3,201,000 | — | — | — | — | — |
| 2021-01-19 | $70.87 | $78.00 | $70.38 | $76.54 | 6,217,700 | — | — | — | — | — |
| 2021-01-15 | $72.89 | $72.93 | $70.83 | $71.57 | 1,738,700 | — | — | — | — | — |
| 2021-01-14 | $73.82 | $75.16 | $73.25 | $73.33 | 2,119,200 | — | — | — | — | — |
| 2021-01-13 | $73.46 | $74.42 | $73.05 | $73.32 | 2,163,200 | — | — | — | — | — |
| 2021-01-12 | $72.40 | $73.59 | $71.72 | $73.37 | 1,864,200 | — | — | — | — | — |
| 2021-01-11 | $72.48 | $74.00 | $71.53 | $72.24 | 2,328,200 | — | — | — | — | — |
| 2021-01-08 | $73.21 | $74.06 | $72.65 | $73.46 | 2,259,300 | — | — | — | — | — |
| 2021-01-07 | $72.91 | $74.49 | $72.19 | $73.01 | 1,355,300 | — | — | — | — | — |
| 2021-01-06 | $72.72 | $74.49 | $71.72 | $72.62 | 2,630,700 | — | — | — | — | — |
| 2021-01-05 | $70.25 | $73.11 | $70.25 | $72.00 | 1,642,000 | — | — | — | — | — |
| 2021-01-04 | $73.37 | $73.79 | $69.95 | $70.67 | 2,355,000 | — | — | — | — | — |
| 2020-12-31 | $74.37 | $74.85 | $73.15 | $73.48 | 1,117,500 | — | — | — | — | — |
| 2020-12-30 | $74.25 | $75.09 | $74.25 | $74.57 | 1,233,000 | — | — | — | — | — |
| 2020-12-29 | $75.00 | $75.34 | $74.18 | $74.51 | 1,921,700 | — | — | — | — | — |
| 2020-12-28 | $71.78 | $75.57 | $71.73 | $74.68 | 2,305,000 | — | — | — | — | — |
| 2020-12-24 | $71.93 | $72.04 | $71.35 | $71.64 | 381,800 | — | — | — | — | — |
| 2020-12-23 | $72.02 | $73.06 | $71.58 | $71.63 | 1,845,500 | — | — | — | — | — |
| 2020-12-22 | $72.39 | $72.63 | $71.26 | $72.01 | 1,847,500 | — | — | — | — | — |
| 2020-12-21 | $70.90 | $73.08 | $70.32 | $72.18 | 2,453,200 | — | — | — | — | — |
| 2020-12-18 | $74.12 | $74.45 | $73.11 | $73.43 | 4,166,300 | — | — | — | — | — |
| 2020-12-17 | $73.24 | $74.29 | $72.51 | $73.98 | 1,799,900 | — | — | — | — | — |
| 2020-12-16 | $73.05 | $73.63 | $72.18 | $72.98 | 1,717,000 | — | — | — | — | — |
| 2020-12-15 | $70.47 | $73.72 | $70.38 | $73.17 | 3,226,900 | — | — | — | — | — |
| 2020-12-14 | $71.90 | $74.25 | $70.27 | $70.35 | 2,534,700 | — | — | — | — | — |
| 2020-12-11 | $71.24 | $71.96 | $69.68 | $70.93 | 2,605,400 | — | — | — | — | — |
| 2020-12-10 | $69.54 | $72.43 | $69.40 | $72.33 | 2,295,100 | — | — | — | — | — |
| 2020-12-09 | $71.11 | $71.35 | $68.61 | $70.26 | 1,985,300 | — | — | — | — | — |
| 2020-12-08 | $69.60 | $70.61 | $68.95 | $69.89 | 2,525,700 | — | — | — | — | — |
| 2020-12-07 | $69.50 | $70.13 | $68.50 | $69.93 | 2,155,100 | — | — | — | — | — |
| 2020-12-04 | $69.62 | $70.22 | $69.51 | $70.00 | 2,250,400 | — | — | — | — | — |
| 2020-12-03 | $70.44 | $70.83 | $68.71 | $69.22 | 1,891,200 | — | — | — | — | — |
| 2020-12-02 | $67.65 | $70.39 | $66.87 | $69.90 | 2,646,500 | — | — | — | — | — |
| 2020-12-01 | $66.56 | $69.33 | $66.25 | $68.11 | 2,794,400 | — | — | — | — | — |
| 2020-11-30 | $66.74 | $67.25 | $64.92 | $65.65 | 2,262,300 | — | — | — | — | — |
| 2020-11-27 | $68.43 | $68.81 | $67.04 | $67.23 | 808,800 | — | — | — | — | — |
| 2020-11-25 | $69.09 | $69.09 | $67.23 | $68.29 | 1,219,200 | — | — | — | — | — |
| 2020-11-24 | $69.80 | $70.53 | $68.83 | $69.31 | 2,555,000 | — | — | — | — | — |
| 2020-11-23 | $67.26 | $68.86 | $66.75 | $68.30 | 2,105,900 | — | — | — | — | — |
| 2020-11-20 | $66.66 | $67.03 | $65.00 | $66.31 | 2,082,500 | — | — | — | — | — |
| 2020-11-19 | $66.85 | $68.46 | $66.49 | $66.91 | 1,589,900 | — | — | — | — | — |
| 2020-11-18 | $69.40 | $71.02 | $67.01 | $67.09 | 4,362,900 | — | — | — | — | — |
| 2020-11-17 | $66.93 | $69.05 | $66.81 | $68.78 | 3,470,600 | — | — | — | — | — |
| 2020-11-16 | $68.86 | $69.54 | $66.16 | $68.32 | 5,280,500 | — | — | — | — | — |
| 2020-11-13 | $62.83 | $66.45 | $62.75 | $66.08 | 4,079,400 | — | — | — | — | — |
| 2020-11-12 | $62.87 | $63.36 | $61.50 | $62.24 | 3,106,900 | — | — | — | — | — |
| 2020-11-11 | $65.31 | $65.61 | $62.71 | $63.69 | 3,643,100 | — | — | — | — | — |
| 2020-11-10 | $62.75 | $65.51 | $62.49 | $65.26 | 5,791,100 | — | — | — | — | — |
| 2020-11-09 | $67.40 | $72.72 | $64.17 | $64.36 | 14,776,500 | — | — | — | — | — |
| 2020-11-06 | $55.99 | $56.55 | $53.15 | $56.04 | 2,995,800 | — | — | — | — | — |
| 2020-11-05 | $55.33 | $56.76 | $54.88 | $56.43 | 1,975,600 | — | — | — | — | — |
| 2020-11-04 | $53.00 | $55.99 | $52.45 | $54.73 | 2,763,900 | — | — | — | — | — |
| 2020-11-03 | $51.11 | $53.97 | $50.88 | $53.34 | 2,917,400 | — | — | — | — | — |
| 2020-11-02 | $49.39 | $50.48 | $48.57 | $50.23 | 1,709,500 | — | — | — | — | — |
| 2020-10-30 | $49.41 | $49.95 | $47.97 | $48.80 | 1,978,000 | — | — | — | — | — |
| 2020-10-29 | $49.07 | $50.00 | $48.53 | $49.67 | 2,133,200 | — | — | — | — | — |
| 2020-10-28 | $50.66 | $50.66 | $48.91 | $49.40 | 3,433,500 | — | — | — | — | — |
| 2020-10-27 | $53.77 | $53.91 | $51.82 | $51.85 | 2,242,100 | — | — | — | — | — |
| 2020-10-26 | $55.95 | $56.43 | $52.91 | $54.53 | 1,958,600 | — | — | — | — | — |
| 2020-10-23 | $57.19 | $57.74 | $56.01 | $57.16 | 1,596,000 | — | — | — | — | — |
| 2020-10-22 | $55.81 | $57.09 | $55.60 | $56.83 | 1,569,200 | — | — | — | — | — |
| 2020-10-21 | $55.07 | $55.69 | $54.25 | $55.29 | 1,195,400 | — | — | — | — | — |
| 2020-10-20 | $54.59 | $56.41 | $54.26 | $55.64 | 1,991,600 | — | — | — | — | — |
| 2020-10-19 | $55.17 | $55.95 | $53.76 | $53.97 | 1,537,000 | — | — | — | — | — |
| 2020-10-16 | $54.67 | $55.54 | $54.19 | $54.60 | 1,201,700 | — | — | — | — | — |
| 2020-10-15 | $53.67 | $54.60 | $52.50 | $54.37 | 1,574,900 | — | — | — | — | — |
| 2020-10-14 | $54.50 | $55.42 | $54.15 | $54.36 | 975,100 | — | — | — | — | — |
| 2020-10-13 | $55.84 | $55.84 | $54.62 | $54.69 | 1,122,000 | — | — | — | — | — |
| 2020-10-12 | $56.13 | $56.37 | $54.69 | $55.84 | 1,142,900 | — | — | — | — | — |
| 2020-10-09 | $56.95 | $57.98 | $56.76 | $56.83 | 1,584,200 | — | — | — | — | — |
| 2020-10-08 | $55.25 | $56.38 | $54.64 | $56.27 | 1,525,300 | — | — | — | — | — |
| 2020-10-07 | $55.23 | $55.97 | $54.43 | $54.82 | 1,174,600 | — | — | — | — | — |
| 2020-10-06 | $55.01 | $56.68 | $53.80 | $54.21 | 1,942,800 | — | — | — | — | — |
| 2020-10-05 | $55.28 | $55.52 | $53.93 | $54.56 | 1,814,600 | — | — | — | — | — |
| 2020-10-02 | $52.24 | $55.25 | $52.12 | $54.73 | 1,358,900 | — | — | — | — | — |
| 2020-10-01 | $54.37 | $54.58 | $52.93 | $53.74 | 1,286,000 | — | — | — | — | — |
| 2020-09-30 | $53.62 | $55.50 | $53.45 | $53.88 | 1,611,800 | — | — | — | — | — |
| 2020-09-29 | $54.17 | $54.32 | $53.00 | $53.29 | 1,456,300 | — | — | — | — | — |
| 2020-09-28 | $54.19 | $55.09 | $53.30 | $54.41 | 1,531,700 | — | — | — | — | — |
| 2020-09-25 | $50.79 | $53.58 | $50.78 | $53.24 | 1,743,900 | — | — | — | — | — |
| 2020-09-24 | $50.78 | $52.18 | $50.12 | $50.91 | 2,202,000 | — | — | — | — | — |
| 2020-09-23 | $53.63 | $54.14 | $51.30 | $51.34 | 2,379,800 | — | — | — | — | — |
| 2020-09-22 | $53.54 | $54.08 | $52.28 | $53.11 | 2,077,300 | — | — | — | — | — |
| 2020-09-21 | $55.50 | $55.76 | $52.51 | $53.16 | 4,599,200 | — | — | — | — | — |
| 2020-09-18 | $58.42 | $58.76 | $56.51 | $56.99 | 2,911,400 | — | — | — | — | — |
| 2020-09-17 | $59.39 | $60.24 | $57.91 | $58.56 | 1,534,700 | — | — | — | — | — |
| 2020-09-16 | $58.92 | $60.67 | $58.69 | $59.97 | 2,756,800 | — | — | — | — | — |
| 2020-09-15 | $58.66 | $59.06 | $57.83 | $58.85 | 2,074,600 | — | — | — | — | — |
| 2020-09-14 | $57.70 | $58.87 | $57.00 | $58.66 | 1,498,700 | — | — | — | — | — |
| 2020-09-11 | $56.99 | $57.43 | $56.37 | $57.14 | 1,304,000 | — | — | — | — | — |
| 2020-09-10 | $57.53 | $59.31 | $56.74 | $56.93 | 2,619,500 | — | — | — | — | — |
| 2020-09-09 | $58.00 | $58.13 | $56.05 | $57.24 | 2,774,300 | — | — | — | — | — |
| 2020-09-08 | $56.03 | $58.53 | $55.67 | $57.81 | 2,403,600 | — | — | — | — | — |
| 2020-09-04 | $56.99 | $58.30 | $56.03 | $57.58 | 3,629,900 | — | — | — | — | — |
| 2020-09-03 | $58.00 | $59.48 | $55.38 | $56.10 | 2,563,200 | — | — | — | — | — |
| 2020-09-02 | $56.66 | $57.94 | $56.45 | $57.90 | 1,779,000 | — | — | — | — | — |
| 2020-09-01 | $56.11 | $58.00 | $55.85 | $57.20 | 1,845,700 | — | — | — | — | — |
| 2020-08-31 | $58.73 | $58.73 | $56.66 | $56.80 | 2,263,600 | — | — | — | — | — |
| 2020-08-28 | $57.41 | $59.03 | $57.02 | $58.71 | 3,098,100 | — | — | — | — | — |
| 2020-08-27 | $53.37 | $58.50 | $53.02 | $57.26 | 6,403,100 | — | — | — | — | — |
| 2020-08-26 | $53.46 | $53.74 | $52.18 | $52.64 | 1,889,900 | — | — | — | — | — |
| 2020-08-25 | $54.16 | $54.72 | $52.97 | $53.68 | 2,291,300 | — | — | — | — | — |
| 2020-08-24 | $51.39 | $54.12 | $51.11 | $54.09 | 2,363,700 | — | — | — | — | — |
| 2020-08-21 | $51.48 | $52.64 | $51.02 | $51.12 | 1,524,900 | — | — | — | — | — |
| 2020-08-20 | $50.75 | $51.76 | $50.50 | $51.55 | 1,501,000 | — | — | — | — | — |
| 2020-08-19 | $50.62 | $52.00 | $50.44 | $51.56 | 1,774,600 | — | — | — | — | — |
| 2020-08-18 | $50.80 | $51.02 | $49.80 | $50.32 | 1,195,300 | — | — | — | — | — |
| 2020-08-17 | $51.66 | $51.66 | $49.65 | $50.89 | 2,395,900 | — | — | — | — | — |
| 2020-08-14 | $50.62 | $51.94 | $50.60 | $51.48 | 1,120,900 | — | — | — | — | — |
| 2020-08-13 | $50.98 | $52.02 | $50.88 | $51.30 | 1,302,000 | — | — | — | — | — |
| 2020-08-12 | $52.41 | $52.50 | $50.75 | $51.35 | 1,181,100 | — | — | — | — | — |
| 2020-08-11 | $52.14 | $53.05 | $51.30 | $51.69 | 3,263,300 | — | — | — | — | — |
| 2020-08-10 | $48.01 | $52.09 | $48.01 | $50.80 | 3,381,000 | — | — | — | — | — |
| 2020-08-07 | $47.11 | $47.98 | $46.44 | $47.65 | 2,237,300 | — | — | — | — | — |
| 2020-08-06 | $47.11 | $47.50 | $45.57 | $47.47 | 4,398,200 | — | — | — | — | — |
| 2020-08-05 | $48.50 | $48.60 | $47.04 | $47.64 | 2,078,300 | — | — | — | — | — |
| 2020-08-04 | $46.62 | $48.99 | $46.44 | $47.76 | 1,965,200 | — | — | — | — | — |
| 2020-08-03 | $46.68 | $47.04 | $44.95 | $46.67 | 1,661,900 | — | — | — | — | — |
| 2020-07-31 | $46.66 | $47.29 | $45.42 | $46.81 | 1,606,500 | — | — | — | — | — |
| 2020-07-30 | $46.31 | $46.63 | $45.82 | $46.47 | 1,540,100 | — | — | — | — | — |
| 2020-07-29 | $47.19 | $47.67 | $46.28 | $46.94 | 1,447,900 | — | — | — | — | — |
| 2020-07-28 | $47.08 | $47.87 | $46.74 | $47.29 | 1,786,700 | — | — | — | — | — |
| 2020-07-27 | $47.85 | $47.88 | $46.50 | $47.34 | 1,896,900 | — | — | — | — | — |
| 2020-07-24 | $47.94 | $48.60 | $47.16 | $47.92 | 1,142,400 | — | — | — | — | — |
| 2020-07-23 | $48.56 | $48.98 | $47.32 | $48.00 | 2,054,400 | — | — | — | — | — |
| 2020-07-22 | $48.79 | $49.79 | $48.51 | $48.99 | 1,614,300 | — | — | — | — | — |
| 2020-07-21 | $49.52 | $50.46 | $48.98 | $49.18 | 1,764,600 | — | — | — | — | — |
| 2020-07-20 | $50.61 | $51.77 | $48.60 | $49.21 | 2,487,900 | — | — | — | — | — |
| 2020-07-17 | $50.85 | $51.26 | $49.96 | $51.04 | 2,161,000 | — | — | — | — | — |
| 2020-07-16 | $50.70 | $51.78 | $49.86 | $50.85 | 3,358,700 | — | — | — | — | — |
| 2020-07-15 | $48.73 | $52.09 | $48.43 | $51.84 | 5,627,200 | — | — | — | — | — |
| 2020-07-14 | $45.65 | $47.20 | $44.92 | $46.41 | 2,541,800 | — | — | — | — | — |
| 2020-07-13 | $46.86 | $47.23 | $45.27 | $45.66 | 3,059,200 | — | — | — | — | — |
| 2020-07-10 | $44.90 | $46.84 | $44.68 | $46.44 | 3,386,400 | — | — | — | — | — |
| 2020-07-09 | $46.15 | $46.24 | $43.46 | $45.05 | 3,081,700 | — | — | — | — | — |
| 2020-07-08 | $44.92 | $46.41 | $44.70 | $46.06 | 3,223,200 | — | — | — | — | — |
| 2020-07-07 | $45.13 | $45.39 | $44.29 | $45.04 | 2,373,400 | — | — | — | — | — |
| 2020-07-06 | $46.79 | $46.79 | $44.59 | $45.46 | 2,922,800 | — | — | — | — | — |
| 2020-07-02 | $46.90 | $47.36 | $45.12 | $45.36 | 1,748,800 | — | — | — | — | — |
| 2020-07-01 | $44.86 | $47.95 | $44.80 | $46.02 | 3,014,300 | — | — | — | — | — |
| 2020-06-30 | $44.31 | $44.69 | $43.27 | $44.33 | 2,100,400 | — | — | — | — | — |
| 2020-06-29 | $42.78 | $44.99 | $42.21 | $44.29 | 3,925,400 | — | — | — | — | — |
| 2020-06-26 | $44.00 | $44.34 | $42.37 | $42.62 | 3,732,000 | — | — | — | — | — |
| 2020-06-25 | $43.42 | $44.58 | $43.16 | $44.17 | 2,770,500 | — | — | — | — | — |
| 2020-06-24 | $45.88 | $46.25 | $42.82 | $44.18 | 5,341,000 | — | — | — | — | — |
| 2020-06-23 | $46.50 | $47.59 | $45.70 | $46.88 | 2,642,300 | — | — | — | — | — |
| 2020-06-22 | $46.55 | $46.61 | $44.66 | $45.78 | 4,073,200 | — | — | — | — | — |
| 2020-06-19 | $49.28 | $49.82 | $45.87 | $46.51 | 4,052,600 | — | — | — | — | — |
| 2020-06-18 | $48.00 | $48.57 | $47.55 | $48.32 | 2,670,800 | — | — | — | — | — |
| 2020-06-17 | $50.00 | $50.00 | $47.94 | $48.00 | 2,163,700 | — | — | — | — | — |
| 2020-06-16 | $50.86 | $51.44 | $48.11 | $49.20 | 2,945,100 | — | — | — | — | — |
| 2020-06-15 | $47.01 | $49.74 | $46.48 | $49.40 | 2,240,500 | — | — | — | — | — |
| 2020-06-12 | $50.00 | $51.09 | $48.00 | $49.12 | 2,713,700 | — | — | — | — | — |
| 2020-06-11 | $48.11 | $49.17 | $47.00 | $47.74 | 5,178,900 | — | — | — | — | — |
| 2020-06-10 | $54.04 | $54.04 | $50.61 | $52.48 | 3,367,200 | — | — | — | — | — |
| 2020-06-09 | $55.81 | $55.89 | $53.33 | $53.42 | 3,062,500 | — | — | — | — | — |
| 2020-06-08 | $58.27 | $59.70 | $56.03 | $57.09 | 4,609,000 | — | — | — | — | — |
| 2020-06-05 | $55.50 | $58.34 | $55.24 | $56.96 | 6,009,700 | — | — | — | — | — |
| 2020-06-04 | $54.15 | $55.89 | $52.61 | $53.47 | 3,834,800 | — | — | — | — | — |
| 2020-06-03 | $51.38 | $56.12 | $51.38 | $53.91 | 5,729,200 | — | — | — | — | — |
| 2020-06-02 | $51.86 | $52.82 | $49.97 | $50.53 | 4,273,700 | — | — | — | — | — |
| 2020-06-01 | $48.89 | $51.03 | $48.58 | $50.66 | 2,703,200 | — | — | — | — | — |
| 2020-05-29 | $48.33 | $49.60 | $47.70 | $49.16 | 3,663,500 | — | — | — | — | — |
| 2020-05-28 | $52.22 | $52.36 | $48.47 | $49.01 | 4,001,800 | — | — | — | — | — |
| 2020-05-27 | $51.14 | $52.16 | $49.23 | $51.70 | 4,472,300 | — | — | — | — | — |
| 2020-05-26 | $50.15 | $51.13 | $49.06 | $49.69 | 5,416,300 | — | — | — | — | — |
| 2020-05-22 | $45.74 | $46.53 | $45.17 | $46.49 | 1,860,500 | — | — | — | — | — |
| 2020-05-21 | $47.41 | $48.43 | $44.69 | $45.53 | 3,352,000 | — | — | — | — | — |
| 2020-05-20 | $45.62 | $47.86 | $45.40 | $47.73 | 3,922,200 | — | — | — | — | — |
| 2020-05-19 | $46.12 | $47.40 | $44.77 | $44.87 | 3,142,100 | — | — | — | — | — |
| 2020-05-18 | $43.88 | $47.41 | $43.80 | $46.15 | 9,009,900 | — | — | — | — | — |
| 2020-05-15 | $38.90 | $40.08 | $38.59 | $40.06 | 3,000,700 | — | — | — | — | — |
| 2020-05-14 | $36.49 | $39.29 | $36.01 | $39.19 | 5,668,700 | — | — | — | — | — |
| 2020-05-13 | $38.00 | $38.56 | $36.47 | $37.45 | 4,974,400 | — | — | — | — | — |
| 2020-05-12 | $40.77 | $41.34 | $38.01 | $38.16 | 6,862,500 | — | — | — | — | — |
| 2020-05-11 | $41.00 | $42.04 | $39.34 | $40.59 | 3,494,600 | — | — | — | — | — |
| 2020-05-08 | $41.07 | $42.45 | $39.37 | $41.96 | 10,711,300 | — | — | — | — | — |
| 2020-05-07 | $39.30 | $40.61 | $38.66 | $39.37 | 12,349,700 | — | — | — | — | — |
| 2020-05-06 | $40.68 | $40.69 | $38.21 | $38.49 | 5,069,600 | — | — | — | — | — |
| 2020-05-05 | $42.19 | $42.44 | $39.75 | $40.25 | 3,305,700 | — | — | — | — | — |
| 2020-05-04 | $39.57 | $42.00 | $38.54 | $41.83 | 3,282,000 | — | — | — | — | — |
| 2020-05-01 | $43.50 | $44.11 | $40.44 | $41.17 | 3,400,300 | — | — | — | — | — |
| 2020-04-30 | $45.48 | $46.13 | $44.05 | $44.87 | 3,126,600 | — | — | — | — | — |
| 2020-04-29 | $46.30 | $47.56 | $45.54 | $46.53 | 6,985,000 | — | — | — | — | — |
| 2020-04-28 | $44.13 | $44.56 | $42.11 | $43.64 | 6,480,200 | — | — | — | — | — |
| 2020-04-27 | $39.45 | $43.11 | $38.65 | $42.01 | 8,553,700 | — | — | — | — | — |
| 2020-04-24 | $39.44 | $40.12 | $37.86 | $38.24 | 5,685,700 | — | — | — | — | — |
| 2020-04-23 | $36.51 | $41.45 | $36.47 | $39.45 | 9,664,300 | — | — | — | — | — |
| 2020-04-22 | $37.23 | $37.48 | $36.11 | $36.35 | 2,811,100 | — | — | — | — | — |
| 2020-04-21 | $36.00 | $37.44 | $35.25 | $36.47 | 3,746,200 | — | — | — | — | — |
| 2020-04-20 | $37.16 | $38.67 | $36.17 | $36.66 | 3,326,200 | — | — | — | — | — |
| 2020-04-17 | $40.86 | $40.87 | $37.02 | $38.35 | 7,748,200 | — | — | — | — | — |
| 2020-04-16 | $37.75 | $37.97 | $35.80 | $36.40 | 7,796,100 | — | — | — | — | — |
| 2020-04-15 | $39.35 | $40.63 | $37.99 | $38.47 | 4,396,600 | — | — | — | — | — |
| 2020-04-14 | $39.67 | $42.42 | $39.67 | $41.96 | 6,017,900 | — | — | — | — | — |
| 2020-04-13 | $38.55 | $40.02 | $36.14 | $39.41 | 6,211,300 | — | — | — | — | — |
| 2020-04-09 | $40.84 | $40.88 | $37.86 | $38.27 | 6,288,300 | — | — | — | — | — |
| 2020-04-08 | $38.14 | $39.45 | $36.72 | $37.76 | 5,020,100 | — | — | — | — | — |
| 2020-04-07 | $37.17 | $39.81 | $35.96 | $37.85 | 8,619,800 | — | — | — | — | — |
| 2020-04-06 | $36.81 | $38.16 | $33.05 | $34.51 | 7,803,800 | — | — | — | — | — |
| 2020-04-03 | $33.70 | $34.10 | $28.50 | $33.57 | 10,848,800 | — | — | — | — | — |
| 2020-04-02 | $37.95 | $38.77 | $33.33 | $33.95 | 6,116,000 | — | — | — | — | — |
| 2020-04-01 | $42.29 | $43.57 | $37.76 | $38.88 | 11,750,100 | — | — | — | — | — |
| 2020-03-31 | $44.43 | $47.62 | $43.27 | $45.46 | 7,536,600 | — | — | — | — | — |
| 2020-03-30 | $44.98 | $46.42 | $44.11 | $45.23 | 9,283,300 | — | — | — | — | — |
| 2020-03-27 | $43.85 | $48.65 | $42.74 | $47.15 | 12,341,800 | — | — | — | — | — |
| 2020-03-26 | $46.00 | $46.77 | $43.62 | $45.94 | 7,112,100 | — | — | — | — | — |
| 2020-03-25 | $44.02 | $46.64 | $40.58 | $45.90 | 7,807,500 | — | — | — | — | — |
| 2020-03-24 | $41.24 | $43.49 | $40.53 | $42.94 | 6,404,900 | — | — | — | — | — |
| 2020-03-23 | $33.57 | $39.31 | $33.00 | $37.33 | 6,333,400 | — | — | — | — | — |
| 2020-03-20 | $34.50 | $36.92 | $32.31 | $33.97 | 7,341,400 | — | — | — | — | — |
| 2020-03-19 | $29.03 | $37.33 | $27.51 | $32.92 | 10,497,700 | — | — | — | — | — |
| 2020-03-18 | $31.75 | $32.30 | $21.70 | $29.50 | 14,709,300 | — | — | — | — | — |
| 2020-03-17 | $37.00 | $37.50 | $32.11 | $33.92 | 7,113,900 | — | — | — | — | — |
| 2020-03-16 | $35.00 | $39.23 | $34.85 | $36.31 | 9,548,800 | — | — | — | — | — |
| 2020-03-13 | $42.08 | $43.63 | $37.77 | $42.85 | 9,856,000 | — | — | — | — | — |
| 2020-03-12 | $37.14 | $42.13 | $31.80 | $36.20 | 15,789,800 | — | — | — | — | — |
| 2020-03-11 | $48.02 | $48.34 | $40.90 | $42.01 | 9,184,500 | — | — | — | — | — |
| 2020-03-10 | $49.19 | $50.73 | $44.59 | $50.36 | 7,168,400 | — | — | — | — | — |
| 2020-03-09 | $48.29 | $50.23 | $46.01 | $47.26 | 7,105,200 | — | — | — | — | — |
| 2020-03-06 | $52.96 | $56.44 | $50.87 | $53.00 | 7,839,700 | — | — | — | — | — |
| 2020-03-05 | $57.53 | $57.98 | $54.25 | $55.45 | 7,273,600 | — | — | — | — | — |
| 2020-03-04 | $58.10 | $59.84 | $55.57 | $59.77 | 3,712,600 | — | — | — | — | — |
| 2020-03-03 | $57.96 | $61.63 | $55.24 | $57.61 | 7,189,900 | — | — | — | — | — |
| 2020-03-02 | $61.10 | $61.10 | $55.32 | $57.96 | 5,761,600 | — | — | — | — | — |
| 2020-02-28 | $57.50 | $64.32 | $55.77 | $60.77 | 10,008,500 | — | — | — | — | — |
| 2020-02-27 | $59.00 | $60.75 | $56.53 | $57.75 | 7,752,100 | — | — | — | — | — |
| 2020-02-26 | $63.37 | $64.62 | $59.05 | $60.76 | 6,644,800 | — | — | — | — | — |
| 2020-02-25 | $68.42 | $69.49 | $62.42 | $62.79 | 5,181,000 | — | — | — | — | — |
| 2020-02-24 | $71.35 | $72.27 | $68.15 | $68.26 | 4,126,600 | — | — | — | — | — |
| 2020-02-21 | $75.49 | $75.77 | $73.74 | $74.19 | 1,466,000 | — | — | — | — | — |
| 2020-02-20 | $76.05 | $76.05 | $74.28 | $75.66 | 1,306,000 | — | — | — | — | — |
| 2020-02-19 | $74.57 | $76.60 | $74.56 | $76.08 | 1,491,600 | — | — | — | — | — |
| 2020-02-18 | $73.72 | $74.91 | $73.51 | $74.13 | 1,827,700 | — | — | — | — | — |
| 2020-02-14 | $73.37 | $74.18 | $72.93 | $74.02 | 965,900 | — | — | — | — | — |
| 2020-02-13 | $73.52 | $74.13 | $73.12 | $73.15 | 853,600 | — | — | — | — | — |
| 2020-02-12 | $73.44 | $74.24 | $73.23 | $74.10 | 765,900 | — | — | — | — | — |
| 2020-02-11 | $73.01 | $74.03 | $72.97 | $73.11 | 833,600 | — | — | — | — | — |
| 2020-02-10 | $71.98 | $72.92 | $71.97 | $72.89 | 1,323,900 | — | — | — | — | — |
| 2020-02-07 | $72.10 | $72.74 | $71.62 | $72.19 | 953,400 | — | — | — | — | — |
| 2020-02-06 | $71.18 | $72.40 | $70.70 | $72.25 | 1,164,300 | — | — | — | — | — |
| 2020-02-05 | $71.70 | $71.77 | $70.38 | $70.81 | 1,170,000 | — | — | — | — | — |
| 2020-02-04 | $69.83 | $71.36 | $69.07 | $70.99 | 2,080,800 | — | — | — | — | — |
| 2020-02-03 | $68.60 | $69.58 | $68.29 | $68.60 | 1,626,700 | — | — | — | — | — |
| 2020-01-31 | $70.41 | $70.53 | $68.01 | $68.16 | 1,814,700 | — | — | — | — | — |
| 2020-01-30 | $70.71 | $70.75 | $69.18 | $70.65 | 1,876,200 | — | — | — | — | — |
| 2020-01-29 | $71.51 | $71.93 | $70.23 | $70.57 | 2,025,300 | — | — | — | — | — |
| 2020-01-28 | $71.25 | $72.31 | $70.79 | $72.01 | 942,300 | — | — | — | — | — |
| 2020-01-27 | $70.60 | $71.56 | $70.07 | $70.90 | 1,264,300 | — | — | — | — | — |
| 2020-01-24 | $74.65 | $74.65 | $71.70 | $72.02 | 1,319,000 | — | — | — | — | — |
| 2020-01-23 | $74.47 | $74.74 | $73.87 | $74.35 | 891,900 | — | — | — | — | — |
| 2020-01-22 | $74.97 | $75.84 | $74.53 | $74.65 | 1,278,200 | — | — | — | — | — |
| 2020-01-21 | $75.20 | $75.38 | $74.06 | $74.91 | 1,368,000 | — | — | — | — | — |
| 2020-01-17 | $74.77 | $76.06 | $74.47 | $75.54 | 1,231,300 | — | — | — | — | — |
| 2020-01-16 | $74.21 | $74.69 | $73.64 | $74.66 | 1,301,500 | — | — | — | — | — |
| 2020-01-15 | $72.33 | $74.48 | $72.33 | $74.20 | 1,931,400 | — | — | — | — | — |
| 2020-01-14 | $72.17 | $72.89 | $71.60 | $72.54 | 1,389,800 | — | — | — | — | — |
| 2020-01-13 | $71.28 | $72.63 | $70.97 | $72.36 | 1,798,900 | — | — | — | — | — |
| 2020-01-10 | $72.09 | $72.09 | $70.98 | $71.28 | 657,600 | — | — | — | — | — |
| 2020-01-09 | $72.21 | $72.45 | $71.73 | $71.98 | 1,408,400 | — | — | — | — | — |
| 2020-01-08 | $71.17 | $72.25 | $70.93 | $71.69 | 1,391,700 | — | — | — | — | — |
| 2020-01-07 | $71.64 | $71.90 | $70.87 | $70.91 | 890,600 | — | — | — | — | — |
| 2020-01-06 | $71.22 | $71.79 | $71.05 | $71.74 | 914,800 | — | — | — | — | — |
| 2020-01-03 | $70.72 | $72.10 | $70.72 | $71.64 | 687,100 | — | — | — | — | — |
| 2020-01-02 | $72.00 | $72.46 | $71.13 | $71.89 | 1,334,800 | — | — | — | — | — |
| 2019-12-31 | $70.95 | $71.80 | $70.85 | $71.47 | 1,056,100 | — | — | — | — | — |
| 2019-12-30 | $71.51 | $71.92 | $70.78 | $71.21 | 1,540,300 | — | — | — | — | — |
| 2019-12-27 | $71.78 | $71.92 | $71.23 | $71.65 | 1,229,900 | — | — | — | — | — |
| 2019-12-26 | $70.94 | $71.56 | $70.15 | $71.54 | 1,147,700 | — | — | — | — | — |
| 2019-12-24 | $70.23 | $70.76 | $70.12 | $70.61 | 783,800 | — | — | — | — | — |
| 2019-12-23 | $71.91 | $72.39 | $70.24 | $70.44 | 3,092,300 | — | — | — | — | — |
| 2019-12-20 | $70.54 | $71.84 | $69.98 | $71.55 | 27,143,600 | — | — | — | — | — |
| 2019-12-19 | $64.00 | $70.65 | $63.42 | $69.83 | 6,889,300 | — | — | — | — | — |
| 2019-12-18 | $63.03 | $64.53 | $63.03 | $63.95 | 2,973,000 | — | — | — | — | — |
| 2019-12-17 | $64.06 | $65.00 | $62.91 | $62.91 | 4,795,600 | — | — | — | — | — |
| 2019-12-16 | $64.68 | $65.47 | $63.23 | $63.56 | 5,895,600 | — | — | — | — | — |
| 2019-12-13 | $69.23 | $74.02 | $63.74 | $64.34 | 4,324,400 | — | — | — | — | — |
| 2019-12-12 | $69.25 | $70.05 | $68.64 | $69.43 | 571,000 | — | — | — | — | — |
| 2019-12-11 | $69.58 | $69.58 | $68.84 | $69.44 | 725,300 | — | — | — | — | — |
| 2019-12-10 | $68.92 | $69.80 | $68.81 | $69.60 | 717,800 | — | — | — | — | — |
| 2019-12-09 | $70.34 | $70.54 | $68.83 | $69.05 | 650,000 | — | — | — | — | — |
| 2019-12-06 | $70.64 | $70.82 | $70.30 | $70.48 | 728,600 | — | — | — | — | — |
| 2019-12-05 | $69.82 | $70.31 | $69.56 | $70.13 | 715,300 | — | — | — | — | — |
| 2019-12-04 | $68.92 | $69.95 | $68.92 | $69.48 | 1,090,300 | — | — | — | — | — |
| 2019-12-03 | $68.23 | $69.39 | $67.82 | $69.16 | 1,457,100 | — | — | — | — | — |
| 2019-12-02 | $69.75 | $69.75 | $68.23 | $69.01 | 849,700 | — | — | — | — | — |
| 2019-11-29 | $70.25 | $71.00 | $69.74 | $69.81 | 512,700 | — | — | — | — | — |
| 2019-11-27 | $69.80 | $70.65 | $69.68 | $70.47 | 870,000 | — | — | — | — | — |
| 2019-11-26 | $69.08 | $70.35 | $68.80 | $69.65 | 1,306,800 | — | — | — | — | — |
| 2019-11-25 | $67.98 | $69.40 | $67.97 | $69.03 | 1,747,100 | — | — | — | — | — |
| 2019-11-22 | $65.29 | $67.97 | $65.29 | $67.59 | 1,576,000 | — | — | — | — | — |
| 2019-11-21 | $67.67 | $67.94 | $66.16 | $66.16 | 1,307,600 | — | — | — | — | — |
| 2019-11-20 | $67.72 | $68.86 | $67.19 | $67.71 | 1,013,400 | — | — | — | — | — |
| 2019-11-19 | $67.12 | $68.62 | $66.85 | $68.22 | 1,540,500 | — | — | — | — | — |
| 2019-11-18 | $65.39 | $67.23 | $65.39 | $66.88 | 1,145,100 | — | — | — | — | — |
| 2019-11-15 | $65.40 | $65.45 | $64.61 | $65.40 | 824,100 | — | — | — | — | — |
| 2019-11-14 | $64.45 | $65.23 | $63.82 | $64.97 | 1,025,600 | — | — | — | — | — |
| 2019-11-13 | $64.63 | $65.20 | $64.07 | $64.61 | 1,024,000 | — | — | — | — | — |
| 2019-11-12 | $64.79 | $65.22 | $64.41 | $64.74 | 1,652,600 | — | — | — | — | — |
| 2019-11-11 | $63.33 | $64.97 | $63.16 | $64.47 | 1,297,500 | — | — | — | — | — |
| 2019-11-08 | $63.10 | $63.62 | $62.42 | $63.16 | 1,644,600 | — | — | — | — | — |
| 2019-11-07 | $61.79 | $63.17 | $61.35 | $62.67 | 1,315,500 | — | — | — | — | — |
| 2019-11-06 | $61.75 | $61.94 | $61.01 | $61.37 | 2,186,000 | — | — | — | — | — |
| 2019-11-05 | $62.29 | $62.90 | $61.79 | $61.95 | 2,004,500 | — | — | — | — | — |
| 2019-11-04 | $66.16 | $66.34 | $62.02 | $62.17 | 3,013,200 | — | — | — | — | — |
| 2019-11-01 | $68.00 | $68.11 | $64.78 | $66.02 | 5,321,700 | — | — | — | — | — |
| 2019-10-31 | $71.07 | $71.16 | $69.27 | $70.50 | 1,564,300 | — | — | — | — | — |
| 2019-10-30 | $70.01 | $71.30 | $69.75 | $71.23 | 988,200 | — | — | — | — | — |
| 2019-10-29 | $69.92 | $70.56 | $69.61 | $70.00 | 681,700 | — | — | — | — | — |
| 2019-10-28 | $69.34 | $70.50 | $69.34 | $70.00 | 1,186,100 | — | — | — | — | — |
| 2019-10-25 | $67.99 | $69.40 | $67.99 | $69.06 | 765,900 | — | — | — | — | — |
| 2019-10-24 | $67.25 | $67.90 | $66.52 | $67.85 | 930,300 | — | — | — | — | — |
| 2019-10-23 | $67.35 | $67.75 | $66.69 | $67.18 | 589,800 | — | — | — | — | — |
| 2019-10-22 | $67.86 | $68.00 | $67.12 | $67.28 | 716,800 | — | — | — | — | — |
| 2019-10-21 | $67.43 | $67.92 | $67.19 | $67.71 | 739,700 | — | — | — | — | — |
| 2019-10-18 | $68.31 | $68.31 | $65.56 | $67.01 | 1,160,500 | — | — | — | — | — |
| 2019-10-17 | $68.00 | $68.71 | $67.47 | $68.50 | 687,400 | — | — | — | — | — |
| 2019-10-16 | $67.58 | $67.95 | $66.92 | $67.73 | 973,800 | — | — | — | — | — |
| 2019-10-15 | $67.97 | $68.20 | $67.72 | $67.93 | 577,700 | — | — | — | — | — |
| 2019-10-14 | $68.12 | $68.15 | $67.10 | $67.75 | 665,500 | — | — | — | — | — |
| 2019-10-11 | $68.48 | $68.86 | $68.07 | $68.14 | 589,000 | — | — | — | — | — |
| 2019-10-10 | $68.04 | $68.53 | $67.53 | $67.61 | 730,900 | — | — | — | — | — |
| 2019-10-09 | $68.05 | $68.44 | $67.40 | $68.20 | 471,300 | — | — | — | — | — |
| 2019-10-08 | $68.95 | $68.98 | $67.52 | $67.57 | 766,300 | — | — | — | — | — |
| 2019-10-07 | $69.33 | $70.04 | $69.30 | $69.47 | 917,700 | — | — | — | — | — |
| 2019-10-04 | $68.99 | $69.62 | $68.50 | $69.49 | 905,500 | — | — | — | — | — |
| 2019-10-03 | $67.02 | $68.47 | $66.24 | $68.40 | 1,083,700 | — | — | — | — | — |
| 2019-10-02 | $66.47 | $67.01 | $64.94 | $66.94 | 1,215,600 | — | — | — | — | — |
| 2019-10-01 | $66.79 | $67.10 | $65.90 | $66.24 | 946,100 | — | — | — | — | — |
| 2019-09-30 | $66.60 | $66.93 | $65.58 | $66.34 | 1,066,400 | — | — | — | — | — |
| 2019-09-27 | $67.38 | $67.56 | $65.32 | $66.34 | 2,201,800 | — | — | — | — | — |
| 2019-09-26 | $67.62 | $67.96 | $66.24 | $67.31 | 1,024,800 | — | — | — | — | — |
| 2019-09-25 | $66.79 | $67.65 | $66.53 | $67.48 | 1,938,900 | — | — | — | — | — |
| 2019-09-24 | $68.50 | $68.86 | $66.42 | $66.70 | 1,268,800 | — | — | — | — | — |
| 2019-09-23 | $67.39 | $68.51 | $67.37 | $68.20 | 1,403,500 | — | — | — | — | — |
| 2019-09-20 | $68.00 | $68.07 | $67.09 | $67.39 | 2,450,300 | — | — | — | — | — |
| 2019-09-19 | $68.06 | $68.89 | $67.24 | $67.69 | 2,042,400 | — | — | — | — | — |
| 2019-09-18 | $69.74 | $69.74 | $66.67 | $68.06 | 2,161,500 | — | — | — | — | — |
| 2019-09-17 | $68.89 | $70.66 | $68.38 | $69.91 | 1,631,200 | — | — | — | — | — |
| 2019-09-16 | $69.79 | $70.26 | $68.51 | $69.23 | 912,100 | — | — | — | — | — |
| 2019-09-13 | $70.54 | $71.46 | $70.13 | $70.29 | 566,700 | — | — | — | — | — |
| 2019-09-12 | $70.68 | $72.34 | $70.60 | $70.63 | 1,041,400 | — | — | — | — | — |
| 2019-09-11 | $68.60 | $70.41 | $68.03 | $70.27 | 1,625,100 | — | — | — | — | — |
| 2019-09-10 | $68.65 | $68.69 | $66.56 | $68.65 | 1,935,800 | — | — | — | — | — |
| 2019-09-09 | $71.76 | $71.85 | $69.24 | $69.33 | 858,900 | — | — | — | — | — |
| 2019-09-06 | $71.24 | $71.66 | $70.80 | $71.37 | 660,900 | — | — | — | — | — |
| 2019-09-05 | $71.00 | $71.38 | $70.26 | $70.98 | 991,400 | — | — | — | — | — |
| 2019-09-04 | $69.09 | $70.50 | $68.01 | $70.50 | 1,187,700 | — | — | — | — | — |
| 2019-09-03 | $69.16 | $69.47 | $68.28 | $68.46 | 793,500 | — | — | — | — | — |
| 2019-08-30 | $69.22 | $69.67 | $68.42 | $69.51 | 825,800 | — | — | — | — | — |
| 2019-08-29 | $69.50 | $70.18 | $68.73 | $68.86 | 861,500 | — | — | — | — | — |
| 2019-08-28 | $69.93 | $70.06 | $68.27 | $69.20 | 927,900 | — | — | — | — | — |
| 2019-08-27 | $72.15 | $72.30 | $70.24 | $70.31 | 801,200 | — | — | — | — | — |
| 2019-08-26 | $71.53 | $71.93 | $70.79 | $71.70 | 480,500 | — | — | — | — | — |
| 2019-08-23 | $71.10 | $72.12 | $70.48 | $70.72 | 653,900 | — | — | — | — | — |
| 2019-08-22 | $71.90 | $72.25 | $71.01 | $71.45 | 631,500 | — | — | — | — | — |
| 2019-08-21 | $72.15 | $72.15 | $71.49 | $71.84 | 604,500 | — | — | — | — | — |
| 2019-08-20 | $71.17 | $71.84 | $70.62 | $71.45 | 510,000 | — | — | — | — | — |
| 2019-08-19 | $71.38 | $72.15 | $68.40 | $71.47 | 662,900 | — | — | — | — | — |
| 2019-08-16 | $69.94 | $70.42 | $69.70 | $70.35 | 509,200 | — | — | — | — | — |
| 2019-08-15 | $69.07 | $69.52 | $68.40 | $69.41 | 981,100 | — | — | — | — | — |
| 2019-08-14 | $70.46 | $71.04 | $68.92 | $69.06 | 771,300 | — | — | — | — | — |
| 2019-08-13 | $70.26 | $71.69 | $70.26 | $71.36 | 687,600 | — | — | — | — | — |
| 2019-08-12 | $72.03 | $72.05 | $70.33 | $70.63 | 752,500 | — | — | — | — | — |
| 2019-08-09 | $71.80 | $72.46 | $71.21 | $72.11 | 780,300 | — | — | — | — | — |
| 2019-08-08 | $71.61 | $72.41 | $71.50 | $72.30 | 1,131,200 | — | — | — | — | — |
| 2019-08-07 | $68.88 | $70.90 | $68.53 | $70.80 | 954,800 | — | — | — | — | — |
| 2019-08-06 | $68.99 | $70.26 | $68.86 | $70.01 | 659,800 | — | — | — | — | — |
| 2019-08-05 | $69.05 | $69.41 | $67.70 | $68.50 | 1,232,600 | — | — | — | — | — |
| 2019-08-02 | $70.80 | $71.10 | $69.81 | $70.70 | 732,600 | — | — | — | — | — |
| 2019-08-01 | $72.17 | $72.50 | $70.41 | $71.25 | 1,071,000 | — | — | — | — | — |
| 2019-07-31 | $72.14 | $72.83 | $71.61 | $72.06 | 1,097,500 | — | — | — | — | — |
| 2019-07-30 | $70.73 | $72.16 | $70.09 | $72.10 | 934,200 | — | — | — | — | — |
| 2019-07-29 | $73.11 | $73.32 | $70.81 | $71.20 | 1,038,000 | — | — | — | — | — |
| 2019-07-26 | $73.72 | $73.72 | $72.15 | $73.54 | 1,349,400 | — | — | — | — | — |
| 2019-07-25 | $71.00 | $73.17 | $70.87 | $72.53 | 1,717,200 | — | — | — | — | — |
| 2019-07-24 | $70.41 | $71.17 | $70.20 | $70.87 | 849,000 | — | — | — | — | — |
| 2019-07-23 | $70.30 | $70.79 | $69.72 | $70.47 | 987,500 | — | — | — | — | — |
| 2019-07-22 | $70.27 | $70.86 | $69.94 | $70.04 | 809,400 | — | — | — | — | — |
| 2019-07-19 | $70.76 | $70.80 | $69.91 | $70.29 | 1,234,200 | — | — | — | — | — |
| 2019-07-18 | $70.02 | $70.81 | $69.64 | $70.59 | 976,900 | — | — | — | — | — |
| 2019-07-17 | $70.54 | $70.71 | $69.54 | $70.33 | 910,200 | — | — | — | — | — |
| 2019-07-16 | $70.80 | $71.08 | $70.25 | $70.55 | 754,000 | — | — | — | — | — |
| 2019-07-15 | $70.56 | $70.85 | $69.97 | $70.83 | 966,600 | — | — | — | — | — |
| 2019-07-12 | $69.85 | $70.81 | $69.70 | $70.50 | 554,100 | — | — | — | — | — |
| 2019-07-11 | $69.74 | $70.27 | $69.24 | $69.88 | 776,600 | — | — | — | — | — |
| 2019-07-10 | $69.50 | $70.16 | $69.28 | $69.34 | 663,600 | — | — | — | — | — |
| 2019-07-09 | $68.33 | $69.21 | $68.23 | $69.08 | 979,600 | — | — | — | — | — |
| 2019-07-08 | $69.38 | $69.44 | $68.34 | $68.61 | 1,241,100 | — | — | — | — | — |
| 2019-07-05 | $69.06 | $69.89 | $68.78 | $69.66 | 727,900 | — | — | — | — | — |
| 2019-07-03 | $68.50 | $69.60 | $68.25 | $69.40 | 610,200 | — | — | — | — | — |
| 2019-07-02 | $67.25 | $68.23 | $67.12 | $68.19 | 1,195,600 | — | — | — | — | — |
| 2019-07-01 | $67.20 | $67.28 | $65.75 | $67.16 | 1,109,100 | — | — | — | — | — |
| 2019-06-28 | $65.00 | $66.56 | $64.30 | $66.25 | 3,156,000 | — | — | — | — | — |
| 2019-06-27 | $66.27 | $67.27 | $65.99 | $66.93 | 1,051,600 | — | — | — | — | — |
| 2019-06-26 | $66.76 | $66.76 | $65.56 | $66.05 | 755,000 | — | — | — | — | — |
| 2019-06-25 | $66.65 | $66.69 | $66.22 | $66.47 | 1,322,100 | — | — | — | — | — |
| 2019-06-24 | $66.71 | $66.83 | $66.07 | $66.58 | 1,157,300 | — | — | — | — | — |
| 2019-06-21 | $66.87 | $67.00 | $66.09 | $66.69 | 1,548,000 | — | — | — | — | — |
| 2019-06-20 | $67.26 | $67.48 | $66.20 | $67.22 | 661,100 | — | — | — | — | — |
| 2019-06-19 | $66.18 | $66.57 | $65.72 | $66.48 | 582,900 | — | — | — | — | — |
| 2019-06-18 | $65.61 | $66.77 | $65.34 | $66.31 | 2,900,200 | — | — | — | — | — |
| 2019-06-17 | $64.29 | $65.66 | $64.02 | $65.09 | 825,800 | — | — | — | — | — |
| 2019-06-14 | $63.78 | $64.18 | $63.43 | $63.99 | 593,300 | — | — | — | — | — |
| 2019-06-13 | $63.61 | $64.30 | $63.47 | $64.25 | 499,700 | — | — | — | — | — |
| 2019-06-12 | $63.03 | $63.46 | $62.87 | $63.39 | 907,100 | — | — | — | — | — |
| 2019-06-11 | $62.39 | $63.29 | $62.26 | $63.18 | 900,300 | — | — | — | — | — |
| 2019-06-10 | $62.52 | $62.84 | $61.26 | $61.75 | 765,400 | — | — | — | — | — |
| 2019-06-07 | $62.20 | $62.92 | $62.07 | $62.19 | 581,200 | — | — | — | — | — |
| 2019-06-06 | $61.94 | $62.19 | $61.28 | $62.01 | 647,000 | — | — | — | — | — |
| 2019-06-05 | $62.00 | $62.54 | $61.83 | $61.95 | 592,300 | — | — | — | — | — |
| 2019-06-04 | $60.81 | $61.59 | $60.17 | $61.55 | 721,100 | — | — | — | — | — |
| 2019-06-03 | $60.83 | $61.25 | $59.55 | $60.07 | 907,600 | — | — | — | — | — |
| 2019-05-31 | $60.98 | $61.39 | $60.61 | $60.82 | 1,028,500 | — | — | — | — | — |
| 2019-05-30 | $62.17 | $62.53 | $61.41 | $61.62 | 533,200 | — | — | — | — | — |
| 2019-05-29 | $61.95 | $62.32 | $61.75 | $62.14 | 796,100 | — | — | — | — | — |
| 2019-05-28 | $63.27 | $63.79 | $62.39 | $62.45 | 1,306,700 | — | — | — | — | — |
| 2019-05-24 | $62.99 | $63.74 | $62.98 | $63.28 | 656,600 | — | — | — | — | — |
| 2019-05-23 | $62.55 | $62.91 | $61.80 | $62.49 | 831,100 | — | — | — | — | — |
| 2019-05-22 | $63.46 | $63.85 | $62.82 | $62.87 | 650,300 | — | — | — | — | — |
| 2019-05-21 | $63.50 | $64.30 | $63.25 | $63.90 | 744,000 | — | — | — | — | — |
| 2019-05-20 | $63.07 | $63.54 | $62.78 | $62.97 | 1,235,700 | — | — | — | — | — |
| 2019-05-17 | $63.66 | $64.46 | $63.48 | $63.63 | 1,029,500 | — | — | — | — | — |
| 2019-05-16 | $64.44 | $65.23 | $64.25 | $64.38 | 776,000 | — | — | — | — | — |
| 2019-05-15 | $64.02 | $65.02 | $63.56 | $64.32 | 929,100 | — | — | — | — | — |
| 2019-05-14 | $63.49 | $64.68 | $63.13 | $64.15 | 1,287,000 | — | — | — | — | — |
| 2019-05-13 | $63.73 | $64.20 | $62.10 | $63.01 | 3,346,100 | — | — | — | — | — |
| 2019-05-10 | $64.59 | $65.57 | $63.90 | $65.36 | 1,330,600 | — | — | — | — | — |
| 2019-05-09 | $64.20 | $64.76 | $63.24 | $64.65 | 912,300 | — | — | — | — | — |
| 2019-05-08 | $63.85 | $65.01 | $63.34 | $64.71 | 848,400 | — | — | — | — | — |
| 2019-05-07 | $64.26 | $64.51 | $63.35 | $63.83 | 2,207,300 | — | — | — | — | — |
| 2019-05-06 | $62.09 | $64.76 | $62.09 | $64.68 | 1,374,500 | — | — | — | — | — |
| 2019-05-03 | $65.25 | $67.00 | $63.90 | $64.34 | 3,386,900 | — | — | — | — | — |
| 2019-05-02 | $63.28 | $64.04 | $62.56 | $63.76 | 2,081,300 | — | — | — | — | — |
| 2019-05-01 | $65.34 | $65.49 | $63.71 | $63.72 | 1,588,000 | — | — | — | — | — |
| 2019-04-30 | $66.13 | $66.18 | $64.39 | $65.34 | 1,544,300 | — | — | — | — | — |
| 2019-04-29 | $66.80 | $66.80 | $65.54 | $65.97 | 1,249,600 | — | — | — | — | — |
| 2019-04-26 | $66.12 | $66.59 | $65.47 | $66.46 | 673,100 | — | — | — | — | — |
| 2019-04-25 | $66.02 | $66.14 | $65.09 | $65.82 | 904,900 | — | — | — | — | — |
| 2019-04-24 | $66.49 | $66.67 | $66.00 | $66.09 | 880,200 | — | — | — | — | — |
| 2019-04-23 | $65.71 | $66.67 | $65.71 | $66.42 | 1,415,800 | — | — | — | — | — |
| 2019-04-22 | $64.98 | $65.76 | $64.73 | $65.50 | 691,500 | — | — | — | — | — |
| 2019-04-18 | $64.57 | $65.42 | $63.87 | $65.35 | 936,300 | — | — | — | — | — |
| 2019-04-17 | $65.00 | $65.21 | $64.03 | $64.53 | 595,100 | — | — | — | — | — |
| 2019-04-16 | $65.16 | $65.61 | $64.61 | $64.93 | 686,900 | — | — | — | — | — |
| 2019-04-15 | $64.50 | $65.15 | $64.27 | $64.94 | 665,300 | — | — | — | — | — |
| 2019-04-12 | $63.99 | $64.70 | $63.72 | $64.46 | 1,257,500 | — | — | — | — | — |
| 2019-04-11 | $64.79 | $65.07 | $63.78 | $63.98 | 1,566,000 | — | — | — | — | — |
| 2019-04-10 | $63.65 | $64.71 | $63.48 | $64.60 | 831,900 | — | — | — | — | — |
| 2019-04-09 | $63.21 | $63.99 | $63.00 | $63.43 | 901,500 | — | — | — | — | — |
| 2019-04-08 | $62.67 | $63.58 | $62.39 | $63.58 | 1,196,900 | — | — | — | — | — |
| 2019-04-05 | $63.32 | $63.61 | $62.71 | $62.93 | 1,033,600 | — | — | — | — | — |
| 2019-04-04 | $63.83 | $64.14 | $62.55 | $63.09 | 1,379,200 | — | — | — | — | — |
| 2019-04-03 | $65.16 | $65.19 | $64.38 | $64.82 | 1,047,900 | — | — | — | — | — |
| 2019-04-02 | $64.61 | $64.78 | $63.91 | $64.77 | 928,900 | — | — | — | — | — |
| 2019-04-01 | $64.23 | $64.64 | $63.65 | $64.48 | 993,800 | — | — | — | — | — |
| 2019-03-29 | $64.50 | $64.50 | $63.43 | $63.54 | 1,035,400 | — | — | — | — | — |
| 2019-03-28 | $63.52 | $63.98 | $63.25 | $63.90 | 1,031,000 | — | — | — | — | — |
| 2019-03-27 | $63.49 | $63.86 | $62.56 | $63.33 | 1,527,400 | — | — | — | — | — |
| 2019-03-26 | $62.96 | $63.62 | $62.74 | $63.31 | 1,236,300 | — | — | — | — | — |
| 2019-03-25 | $62.79 | $63.22 | $61.82 | $62.82 | 746,100 | — | — | — | — | — |
| 2019-03-22 | $64.15 | $64.37 | $62.29 | $62.95 | 1,153,700 | — | — | — | — | — |
| 2019-03-21 | $63.08 | $64.70 | $62.86 | $64.28 | 1,422,300 | — | — | — | — | — |
| 2019-03-20 | $62.74 | $63.50 | $62.21 | $63.15 | 1,441,500 | — | — | — | — | — |
| 2019-03-19 | $63.20 | $63.28 | $62.40 | $62.64 | 1,553,500 | — | — | — | — | — |
| 2019-03-18 | $63.40 | $63.43 | $62.46 | $63.08 | 2,043,400 | — | — | — | — | — |
| 2019-03-15 | $63.44 | $64.45 | $62.80 | $63.46 | 3,971,200 | — | — | — | — | — |
| 2019-03-14 | $62.97 | $63.89 | $62.81 | $63.56 | 2,079,500 | — | — | — | — | — |
| 2019-03-13 | $63.30 | $63.41 | $61.80 | $62.68 | 2,058,700 | — | — | — | — | — |
| 2019-03-12 | $62.23 | $63.25 | $61.89 | $63.13 | 1,412,200 | — | — | — | — | — |
| 2019-03-11 | $60.83 | $62.31 | $60.68 | $62.24 | 1,488,100 | — | — | — | — | — |
| 2019-03-08 | $60.04 | $60.82 | $59.65 | $60.79 | 1,385,100 | — | — | — | — | — |
| 2019-03-07 | $60.88 | $61.56 | $60.43 | $60.78 | 1,144,900 | — | — | — | — | — |
| 2019-03-06 | $61.04 | $61.59 | $60.44 | $60.93 | 1,383,000 | — | — | — | — | — |
| 2019-03-05 | $61.17 | $61.19 | $59.93 | $61.04 | 1,304,400 | — | — | — | — | — |
| 2019-03-04 | $61.49 | $61.50 | $59.56 | $60.76 | 1,837,200 | — | — | — | — | — |
| 2019-03-01 | $57.27 | $61.85 | $57.01 | $61.04 | 5,172,600 | — | — | — | — | — |
| 2019-02-28 | $56.58 | $56.95 | $55.78 | $56.56 | 2,104,200 | — | — | — | — | — |
| 2019-02-27 | $56.35 | $56.58 | $55.77 | $56.35 | 1,227,700 | — | — | — | — | — |
| 2019-02-26 | $56.52 | $56.76 | $55.60 | $56.35 | 1,163,600 | — | — | — | — | — |
| 2019-02-25 | $57.25 | $57.40 | $56.45 | $56.77 | 1,272,600 | — | — | — | — | — |
| 2019-02-22 | $56.00 | $56.93 | $55.68 | $56.86 | 1,109,500 | — | — | — | — | — |
| 2019-02-21 | $55.42 | $56.44 | $55.10 | $55.87 | 1,130,600 | — | — | — | — | — |
| 2019-02-20 | $55.72 | $56.40 | $55.63 | $55.65 | 1,219,800 | — | — | — | — | — |
| 2019-02-19 | $56.35 | $56.82 | $55.67 | $55.69 | 1,151,600 | — | — | — | — | — |
| 2019-02-15 | $55.77 | $56.54 | $55.44 | $56.34 | 1,367,200 | — | — | — | — | — |
| 2019-02-14 | $55.10 | $55.74 | $54.85 | $55.37 | 1,336,000 | — | — | — | — | — |
| 2019-02-13 | $55.25 | $55.62 | $54.91 | $55.15 | 716,900 | — | — | — | — | — |
| 2019-02-12 | $54.50 | $55.13 | $54.29 | $55.07 | 1,282,000 | — | — | — | — | — |
| 2019-02-11 | $54.62 | $54.65 | $53.91 | $54.02 | 793,900 | — | — | — | — | — |
| 2019-02-08 | $53.15 | $54.33 | $53.15 | $54.20 | 764,000 | — | — | — | — | — |
| 2019-02-07 | $53.00 | $53.50 | $52.22 | $53.49 | 758,500 | — | — | — | — | — |
| 2019-02-06 | $53.23 | $53.33 | $52.65 | $53.15 | 908,500 | — | — | — | — | — |
| 2019-02-05 | $53.01 | $53.58 | $52.76 | $53.34 | 963,400 | — | — | — | — | — |
| 2019-02-04 | $52.69 | $53.56 | $52.36 | $53.17 | 1,070,800 | — | — | — | — | — |
| 2019-02-01 | $53.37 | $53.49 | $52.41 | $52.77 | 1,387,800 | — | — | — | — | — |
| 2019-01-31 | $53.26 | $54.25 | $53.03 | $53.51 | 1,249,200 | — | — | — | — | — |
| 2019-01-30 | $52.93 | $53.30 | $52.10 | $53.23 | 838,600 | — | — | — | — | — |
| 2019-01-29 | $52.87 | $53.03 | $52.27 | $52.56 | 709,200 | — | — | — | — | — |
| 2019-01-28 | $53.13 | $53.37 | $52.41 | $52.83 | 815,900 | — | — | — | — | — |
| 2019-01-25 | $53.47 | $53.47 | $52.89 | $53.39 | 727,600 | — | — | — | — | — |
| 2019-01-24 | $52.66 | $53.32 | $52.54 | $52.88 | 748,100 | — | — | — | — | — |
| 2019-01-23 | $53.15 | $53.54 | $52.51 | $52.80 | 826,700 | — | — | — | — | — |
| 2019-01-22 | $53.90 | $54.02 | $52.48 | $52.87 | 884,800 | — | — | — | — | — |
| 2019-01-18 | $53.60 | $54.05 | $52.85 | $54.04 | 700,800 | — | — | — | — | — |
| 2019-01-17 | $52.42 | $53.33 | $52.29 | $53.12 | 1,118,500 | — | — | — | — | — |
| 2019-01-16 | $54.00 | $54.51 | $52.36 | $52.52 | 2,253,800 | — | — | — | — | — |
| 2019-01-15 | $53.63 | $54.23 | $52.96 | $54.14 | 1,302,300 | — | — | — | — | — |
| 2019-01-14 | $53.45 | $54.24 | $53.32 | $53.95 | 1,504,200 | — | — | — | — | — |
| 2019-01-11 | $52.83 | $53.57 | $52.50 | $53.47 | 660,900 | — | — | — | — | — |
| 2019-01-10 | $52.59 | $53.23 | $52.28 | $53.01 | 651,400 | — | — | — | — | — |
| 2019-01-09 | $52.24 | $52.95 | $52.10 | $52.74 | 990,900 | — | — | — | — | — |
| 2019-01-08 | $51.50 | $52.42 | $51.19 | $52.11 | 1,257,100 | — | — | — | — | — |
| 2019-01-07 | $49.73 | $51.32 | $49.56 | $50.90 | 1,025,500 | — | — | — | — | — |
| 2019-01-04 | $48.50 | $50.44 | $48.19 | $50.00 | 1,265,100 | — | — | — | — | — |
| 2019-01-03 | $48.01 | $48.70 | $47.47 | $47.69 | 948,500 | — | — | — | — | — |
| 2019-01-02 | $48.69 | $48.69 | $47.10 | $48.31 | 1,648,900 | — | — | — | — | — |
| 2018-12-31 | $48.71 | $49.34 | $48.42 | $49.25 | 790,100 | — | — | — | — | — |
| 2018-12-28 | $49.08 | $49.17 | $47.73 | $48.24 | 969,000 | — | — | — | — | — |
| 2018-12-27 | $47.94 | $48.82 | $46.75 | $48.82 | 919,400 | — | — | — | — | — |
| 2018-12-26 | $46.53 | $48.59 | $46.02 | $48.56 | 956,300 | — | — | — | — | — |
| 2018-12-24 | $48.17 | $48.65 | $46.18 | $46.20 | 949,300 | — | — | — | — | — |
| 2018-12-21 | $50.04 | $50.50 | $48.51 | $48.76 | 1,837,500 | — | — | — | — | — |
| 2018-12-20 | $51.00 | $51.10 | $49.07 | $50.06 | 1,880,100 | — | — | — | — | — |
| 2018-12-19 | $52.84 | $53.65 | $50.78 | $51.14 | 2,521,800 | — | — | — | — | — |
| 2018-12-18 | $52.71 | $53.01 | $52.07 | $52.62 | 891,800 | — | — | — | — | — |
| 2018-12-17 | $53.76 | $54.25 | $52.06 | $52.36 | 733,900 | — | — | — | — | — |
| 2018-12-14 | $54.24 | $55.28 | $53.71 | $53.90 | 800,100 | — | — | — | — | — |
| 2018-12-13 | $55.07 | $55.11 | $54.08 | $54.62 | 762,100 | — | — | — | — | — |
| 2018-12-12 | $54.99 | $55.62 | $54.50 | $54.69 | 874,600 | — | — | — | — | — |
| 2018-12-11 | $55.13 | $55.47 | $54.10 | $54.16 | 1,268,300 | — | — | — | — | — |
| 2018-12-10 | $55.00 | $55.88 | $53.23 | $54.34 | 1,181,300 | — | — | — | — | — |
| 2018-12-07 | $56.07 | $56.62 | $54.35 | $55.11 | 1,654,600 | — | — | — | — | — |
| 2018-12-06 | $53.45 | $56.51 | $53.25 | $56.50 | 1,546,600 | — | — | — | — | — |
| 2018-12-04 | $55.53 | $56.19 | $54.04 | $54.37 | 1,656,200 | — | — | — | — | — |
| 2018-12-03 | $56.46 | $56.60 | $55.30 | $55.44 | 1,414,700 | — | — | — | — | — |
| 2018-11-30 | $56.06 | $56.34 | $54.79 | $55.68 | 1,966,100 | — | — | — | — | — |
| 2018-11-29 | $54.78 | $56.42 | $54.73 | $55.91 | 1,773,500 | — | — | — | — | — |
| 2018-11-28 | $52.98 | $55.36 | $52.12 | $55.13 | 3,778,000 | — | — | — | — | — |
| 2018-11-27 | $54.60 | $54.74 | $52.28 | $53.02 | 2,732,300 | — | — | — | — | — |
| 2018-11-26 | $53.84 | $55.22 | $53.72 | $54.63 | 1,636,300 | — | — | — | — | — |
| 2018-11-23 | $52.15 | $53.58 | $52.11 | $53.36 | 276,300 | — | — | — | — | — |
| 2018-11-21 | $52.10 | $53.38 | $51.82 | $52.69 | 975,500 | — | — | — | — | — |
| 2018-11-20 | $51.70 | $52.32 | $50.68 | $51.38 | 1,581,000 | — | — | — | — | — |
| 2018-11-19 | $54.88 | $55.00 | $52.90 | $53.03 | 1,639,100 | — | — | — | — | — |
| 2018-11-16 | $54.17 | $54.85 | $53.47 | $54.37 | 942,600 | — | — | — | — | — |
| 2018-11-15 | $53.30 | $54.90 | $52.87 | $54.50 | 1,146,600 | — | — | — | — | — |
| 2018-11-14 | $56.42 | $56.42 | $53.38 | $53.57 | 1,564,600 | — | — | — | — | — |
| 2018-11-13 | $55.36 | $56.28 | $55.28 | $55.86 | 1,038,400 | — | — | — | — | — |
| 2018-11-12 | $56.19 | $56.54 | $54.25 | $55.44 | 1,229,800 | — | — | — | — | — |
| 2018-11-09 | $57.13 | $57.79 | $55.86 | $56.40 | 1,608,800 | — | — | — | — | — |
| 2018-11-08 | $56.28 | $57.53 | $56.23 | $57.43 | 1,376,900 | — | — | — | — | — |
| 2018-11-07 | $55.80 | $56.66 | $55.49 | $56.64 | 2,104,800 | — | — | — | — | — |
| 2018-11-06 | $55.07 | $55.91 | $55.01 | $55.40 | 914,600 | — | — | — | — | — |
| 2018-11-05 | $55.11 | $55.28 | $53.91 | $55.13 | 1,366,400 | — | — | — | — | — |
| 2018-11-02 | $55.19 | $58.26 | $53.97 | $54.85 | 2,077,200 | — | — | — | — | — |
| 2018-11-01 | $52.61 | $53.36 | $52.01 | $53.19 | 1,708,100 | — | — | — | — | — |
| 2018-10-31 | $50.80 | $53.05 | $50.80 | $52.30 | 1,586,500 | — | — | — | — | — |
| 2018-10-30 | $49.15 | $50.37 | $48.84 | $50.23 | 980,000 | — | — | — | — | — |
| 2018-10-29 | $50.74 | $51.14 | $48.43 | $49.09 | 1,275,600 | — | — | — | — | — |
| 2018-10-26 | $49.81 | $50.53 | $48.32 | $50.06 | 1,373,600 | — | — | — | — | — |
| 2018-10-25 | $49.79 | $51.35 | $49.74 | $50.70 | 1,032,200 | — | — | — | — | — |
| 2018-10-24 | $51.24 | $52.06 | $49.20 | $49.28 | 1,557,100 | — | — | — | — | — |
| 2018-10-23 | $51.69 | $51.95 | $50.64 | $51.37 | 953,300 | — | — | — | — | — |
| 2018-10-22 | $51.84 | $52.82 | $51.41 | $52.61 | 668,200 | — | — | — | — | — |
| 2018-10-19 | $52.96 | $53.37 | $51.60 | $51.68 | 905,300 | — | — | — | — | — |
| 2018-10-18 | $53.37 | $53.50 | $52.20 | $52.60 | 1,044,600 | — | — | — | — | — |
| 2018-10-17 | $53.82 | $53.99 | $53.04 | $53.48 | 1,060,600 | — | — | — | — | — |
| 2018-10-16 | $52.42 | $54.03 | $52.04 | $53.85 | 1,069,400 | — | — | — | — | — |
| 2018-10-15 | $51.29 | $52.46 | $50.78 | $51.94 | 836,400 | — | — | — | — | — |
| 2018-10-12 | $50.49 | $51.58 | $50.07 | $51.42 | 1,308,700 | — | — | — | — | — |
| 2018-10-11 | $49.59 | $50.83 | $49.15 | $49.50 | 1,848,500 | — | — | — | — | — |
| 2018-10-10 | $50.35 | $50.48 | $49.49 | $49.58 | 1,638,000 | — | — | — | — | — |
| 2018-10-09 | $51.58 | $51.79 | $50.46 | $50.62 | 885,500 | — | — | — | — | — |
| 2018-10-08 | $51.86 | $52.48 | $51.02 | $51.80 | 874,200 | — | — | — | — | — |
| 2018-10-05 | $52.50 | $53.08 | $51.43 | $52.29 | 1,584,600 | — | — | — | — | — |
| 2018-10-04 | $54.55 | $54.58 | $50.85 | $52.68 | 3,097,700 | — | — | — | — | — |
| 2018-10-03 | $54.79 | $55.24 | $54.34 | $54.83 | 1,029,100 | — | — | — | — | — |
| 2018-10-02 | $53.98 | $54.64 | $53.83 | $54.58 | 1,308,900 | — | — | — | — | — |
| 2018-10-01 | $54.69 | $54.89 | $53.97 | $54.10 | 1,583,100 | — | — | — | — | — |
| 2018-09-28 | $53.85 | $54.73 | $53.83 | $54.47 | 1,579,200 | — | — | — | — | — |
| 2018-09-27 | $53.46 | $54.13 | $53.20 | $53.90 | 772,500 | — | — | — | — | — |
| 2018-09-26 | $53.85 | $54.03 | $53.37 | $53.49 | 1,452,000 | — | — | — | — | — |
| 2018-09-25 | $53.64 | $54.12 | $53.57 | $53.67 | 1,233,800 | — | — | — | — | — |
| 2018-09-24 | $53.00 | $53.77 | $52.55 | $53.52 | 1,437,600 | — | — | — | — | — |
| 2018-09-21 | $52.41 | $53.58 | $52.41 | $53.41 | 1,915,800 | — | — | — | — | — |
| 2018-09-20 | $51.88 | $52.52 | $50.45 | $52.39 | 3,118,300 | — | — | — | — | — |
| 2018-09-19 | $53.65 | $53.94 | $52.47 | $52.73 | 1,009,100 | — | — | — | — | — |
| 2018-09-18 | $53.58 | $53.74 | $53.19 | $53.67 | 896,800 | — | — | — | — | — |
| 2018-09-17 | $54.72 | $54.72 | $53.33 | $53.47 | 1,207,200 | — | — | — | — | — |
| 2018-09-14 | $54.83 | $55.26 | $54.66 | $54.71 | 1,601,100 | — | — | — | — | — |
| 2018-09-13 | $52.97 | $54.73 | $52.97 | $54.58 | 5,284,100 | — | — | — | — | — |
| 2018-09-12 | $51.36 | $53.03 | $51.09 | $52.83 | 1,888,200 | — | — | — | — | — |
| 2018-09-11 | $50.13 | $51.64 | $50.13 | $51.46 | 1,358,600 | — | — | — | — | — |
| 2018-09-10 | $50.20 | $50.58 | $50.00 | $50.29 | 847,400 | — | — | — | — | — |
| 2018-09-07 | $49.22 | $50.37 | $49.20 | $49.92 | 1,371,000 | — | — | — | — | — |
| 2018-09-06 | $49.38 | $49.87 | $49.16 | $49.47 | 1,005,400 | — | — | — | — | — |
| 2018-09-05 | $50.13 | $50.19 | $49.22 | $49.41 | 794,500 | — | — | — | — | — |
| 2018-09-04 | $49.40 | $50.62 | $48.83 | $50.31 | 1,029,500 | — | — | — | — | — |
| 2018-08-31 | $49.35 | $49.78 | $49.17 | $49.68 | 1,215,000 | — | — | — | — | — |
| 2018-08-30 | $49.64 | $49.64 | $49.19 | $49.39 | 807,800 | — | — | — | — | — |
| 2018-08-29 | $49.91 | $49.91 | $49.18 | $49.65 | 920,500 | — | — | — | — | — |
| 2018-08-28 | $49.67 | $50.01 | $49.21 | $49.69 | 599,100 | — | — | — | — | — |
| 2018-08-27 | $49.80 | $50.19 | $49.43 | $49.58 | 1,001,900 | — | — | — | — | — |
| 2018-08-24 | $49.20 | $49.69 | $49.20 | $49.48 | 838,300 | — | — | — | — | — |
| 2018-08-23 | $49.54 | $49.64 | $49.14 | $49.20 | 1,163,100 | — | — | — | — | — |
| 2018-08-22 | $49.20 | $49.69 | $49.04 | $49.56 | 832,300 | — | — | — | — | — |
| 2018-08-21 | $48.40 | $49.23 | $48.38 | $49.20 | 1,205,500 | — | — | — | — | — |
| 2018-08-20 | $48.15 | $48.33 | $47.58 | $48.21 | 1,325,500 | — | — | — | — | — |
| 2018-08-17 | $48.70 | $48.74 | $47.92 | $48.15 | 834,700 | — | — | — | — | — |
| 2018-08-16 | $48.64 | $49.39 | $48.46 | $48.69 | 1,191,700 | — | — | — | — | — |
| 2018-08-15 | $48.93 | $49.30 | $47.87 | $48.49 | 1,433,500 | — | — | — | — | — |
| 2018-08-14 | $49.08 | $50.22 | $48.76 | $49.17 | 1,551,100 | — | — | — | — | — |
| 2018-08-13 | $49.14 | $49.75 | $48.86 | $48.93 | 1,047,700 | — | — | — | — | — |
| 2018-08-10 | $49.19 | $49.75 | $49.01 | $49.20 | 1,212,500 | — | — | — | — | — |
| 2018-08-09 | $49.39 | $49.84 | $49.25 | $49.26 | 885,100 | — | — | — | — | — |
| 2018-08-08 | $49.55 | $49.74 | $49.24 | $49.49 | 1,246,100 | — | — | — | — | — |
| 2018-08-07 | $49.80 | $50.32 | $49.50 | $49.70 | 941,400 | — | — | — | — | — |
| 2018-08-06 | $49.11 | $49.86 | $49.00 | $49.53 | 1,058,700 | — | — | — | — | — |
| 2018-08-03 | $49.67 | $49.81 | $48.82 | $49.02 | 1,157,500 | — | — | — | — | — |
| 2018-08-02 | $48.91 | $49.72 | $48.76 | $49.48 | 1,014,500 | — | — | — | — | — |
| 2018-08-01 | $49.04 | $49.67 | $49.04 | $49.12 | 1,781,000 | — | — | — | — | — |
| 2018-07-31 | $48.97 | $49.70 | $48.52 | $49.28 | 2,026,800 | — | — | — | — | — |
| 2018-07-30 | $50.23 | $50.53 | $48.75 | $48.85 | 1,922,700 | — | — | — | — | — |
| 2018-07-27 | $52.11 | $52.62 | $49.39 | $50.35 | 3,392,500 | — | — | — | — | — |
| 2018-07-26 | $52.56 | $52.64 | $51.58 | $51.60 | 1,854,700 | — | — | — | — | — |
| 2018-07-25 | $51.64 | $52.44 | $51.19 | $52.41 | 1,168,200 | — | — | — | — | — |
| 2018-07-24 | $52.53 | $52.84 | $51.52 | $51.81 | 1,507,500 | — | — | — | — | — |
| 2018-07-23 | $51.14 | $51.39 | $50.87 | $51.01 | 878,900 | — | — | — | — | — |
| 2018-07-20 | $51.31 | $51.47 | $50.95 | $51.27 | 943,600 | — | — | — | — | — |
| 2018-07-19 | $51.43 | $51.45 | $50.70 | $51.27 | 1,269,000 | — | — | — | — | — |
| 2018-07-18 | $51.44 | $51.95 | $51.34 | $51.77 | 899,900 | — | — | — | — | — |
| 2018-07-17 | $50.76 | $51.61 | $50.72 | $51.44 | 1,090,200 | — | — | — | — | — |
| 2018-07-16 | $51.62 | $51.73 | $50.92 | $51.24 | 997,700 | — | — | — | — | — |
| 2018-07-13 | $51.51 | $52.19 | $51.14 | $51.54 | 1,569,300 | — | — | — | — | — |
| 2018-07-12 | $49.88 | $51.23 | $49.73 | $51.18 | 1,354,300 | — | — | — | — | — |
| 2018-07-11 | $49.39 | $50.36 | $49.33 | $49.77 | 974,200 | — | — | — | — | — |
| 2018-07-10 | $50.18 | $50.33 | $49.69 | $49.96 | 851,100 | — | — | — | — | — |
| 2018-07-09 | $50.14 | $50.41 | $49.71 | $50.04 | 1,181,900 | — | — | — | — | — |
| 2018-07-06 | $49.19 | $49.96 | $49.05 | $49.69 | 817,100 | — | — | — | — | — |
| 2018-07-05 | $48.71 | $49.09 | $48.57 | $49.08 | 995,600 | — | — | — | — | — |
| 2018-07-03 | $49.34 | $49.49 | $48.16 | $48.22 | 502,100 | — | — | — | — | — |
| 2018-07-02 | $48.30 | $49.39 | $48.02 | $49.17 | 1,198,800 | — | — | — | — | — |
| 2018-06-29 | $48.69 | $49.36 | $48.33 | $48.57 | 2,040,300 | — | — | — | — | — |
| 2018-06-28 | $47.06 | $48.73 | $46.72 | $48.69 | 1,620,000 | — | — | — | — | — |
| 2018-06-27 | $48.06 | $48.35 | $46.89 | $46.98 | 1,074,000 | — | — | — | — | — |
| 2018-06-26 | $47.76 | $47.90 | $47.37 | $47.76 | 753,500 | — | — | — | — | — |
| 2018-06-25 | $48.44 | $48.49 | $47.45 | $47.77 | 1,312,800 | — | — | — | — | — |
| 2018-06-22 | $47.78 | $48.75 | $47.78 | $48.73 | 2,447,100 | — | — | — | — | — |
| 2018-06-21 | $47.36 | $47.51 | $46.98 | $47.03 | 876,700 | — | — | — | — | — |
| 2018-06-20 | $47.46 | $47.66 | $47.03 | $47.11 | 1,275,400 | — | — | — | — | — |
| 2018-06-19 | $46.82 | $47.02 | $46.36 | $46.96 | 1,146,300 | — | — | — | — | — |
| 2018-06-18 | $46.43 | $47.13 | $46.12 | $46.97 | 967,200 | — | — | — | — | — |
| 2018-06-15 | $46.54 | $47.09 | $46.46 | $46.93 | 1,913,000 | — | — | — | — | — |
| 2018-06-14 | $46.32 | $46.64 | $46.20 | $46.55 | 961,700 | — | — | — | — | — |
| 2018-06-13 | $46.84 | $47.22 | $46.46 | $46.48 | 1,316,200 | — | — | — | — | — |
| 2018-06-12 | $46.19 | $46.45 | $45.80 | $46.18 | 1,577,500 | — | — | — | — | — |
| 2018-06-11 | $45.82 | $46.71 | $45.55 | $46.11 | 1,610,000 | — | — | — | — | — |
| 2018-06-08 | $45.16 | $45.96 | $44.99 | $45.86 | 1,968,800 | — | — | — | — | — |
| 2018-06-07 | $44.99 | $45.51 | $44.72 | $45.16 | 1,024,800 | — | — | — | — | — |
| 2018-06-06 | $43.68 | $44.96 | $43.48 | $44.88 | 1,263,300 | — | — | — | — | — |
| 2018-06-05 | $43.67 | $43.89 | $43.33 | $43.66 | 740,000 | — | — | — | — | — |
| 2018-06-04 | $43.82 | $43.88 | $43.34 | $43.52 | 569,600 | — | — | — | — | — |
| 2018-06-01 | $42.76 | $43.76 | $42.73 | $43.57 | 900,500 | — | — | — | — | — |
| 2018-05-31 | $43.36 | $43.60 | $42.61 | $42.63 | 1,462,600 | — | — | — | — | — |
| 2018-05-30 | $43.04 | $43.51 | $43.04 | $43.33 | 1,135,100 | — | — | — | — | — |
| 2018-05-29 | $43.14 | $43.49 | $42.71 | $42.91 | 812,600 | — | — | — | — | — |
| 2018-05-25 | $43.43 | $43.80 | $43.24 | $43.37 | 682,500 | — | — | — | — | — |
| 2018-05-24 | $44.11 | $44.11 | $43.17 | $43.50 | 1,036,300 | — | — | — | — | — |
| 2018-05-23 | $44.07 | $44.60 | $43.84 | $44.06 | 952,000 | — | — | — | — | — |
| 2018-05-22 | $44.81 | $44.95 | $43.78 | $44.44 | 2,031,800 | — | — | — | — | — |
| 2018-05-21 | $44.70 | $44.99 | $44.64 | $44.86 | 1,321,600 | — | — | — | — | — |
| 2018-05-18 | $44.36 | $44.92 | $44.21 | $44.31 | 1,115,800 | — | — | — | — | — |
| 2018-05-17 | $43.76 | $44.75 | $43.66 | $44.43 | 1,387,000 | — | — | — | — | — |
| 2018-05-16 | $43.94 | $44.28 | $43.24 | $43.83 | 1,446,600 | — | — | — | — | — |
| 2018-05-15 | $42.45 | $44.05 | $42.40 | $43.90 | 1,943,700 | — | — | — | — | — |
| 2018-05-14 | $42.53 | $42.89 | $42.41 | $42.72 | 951,300 | — | — | — | — | — |
| 2018-05-11 | $42.92 | $43.11 | $42.36 | $42.52 | 979,800 | — | — | — | — | — |
| 2018-05-10 | $42.98 | $43.16 | $42.72 | $42.80 | 1,461,300 | — | — | — | — | — |
| 2018-05-09 | $42.94 | $42.99 | $42.22 | $42.87 | 1,873,000 | — | — | — | — | — |
| 2018-05-08 | $44.89 | $45.21 | $43.00 | $43.04 | 2,070,200 | — | — | — | — | — |
| 2018-05-07 | $45.62 | $45.96 | $44.62 | $45.07 | 3,089,000 | — | — | — | — | — |
| 2018-05-04 | $46.16 | $46.46 | $43.83 | $45.50 | 5,223,600 | — | — | — | — | — |
| 2018-05-03 | $40.10 | $40.46 | $39.52 | $40.43 | 1,594,000 | — | — | — | — | — |
| 2018-05-02 | $39.60 | $40.42 | $39.54 | $40.11 | 1,240,800 | — | — | — | — | — |
| 2018-05-01 | $39.33 | $39.78 | $38.89 | $39.75 | 2,058,100 | — | — | — | — | — |
| 2018-04-30 | $39.56 | $40.28 | $39.47 | $39.47 | 2,267,600 | — | — | — | — | — |
| 2018-04-27 | $40.43 | $40.64 | $39.46 | $39.56 | 1,080,300 | — | — | — | — | — |
| 2018-04-26 | $39.80 | $40.31 | $39.49 | $40.27 | 1,282,200 | — | — | — | — | — |
| 2018-04-25 | $39.33 | $39.71 | $39.21 | $39.47 | 1,579,300 | — | — | — | — | — |
| 2018-04-24 | $40.29 | $40.56 | $39.38 | $39.80 | 2,175,200 | — | — | — | — | — |
| 2018-04-23 | $39.85 | $40.31 | $39.63 | $40.11 | 2,132,100 | — | — | — | — | — |
| 2018-04-20 | $39.61 | $39.79 | $39.05 | $39.25 | 1,596,900 | — | — | — | — | — |
| 2018-04-19 | $39.36 | $39.61 | $38.85 | $39.47 | 1,592,200 | — | — | — | — | — |
| 2018-04-18 | $39.26 | $39.74 | $39.13 | $39.38 | 1,700,600 | — | — | — | — | — |
| 2018-04-17 | $38.67 | $39.22 | $38.45 | $38.97 | 1,260,000 | — | — | — | — | — |
| 2018-04-16 | $38.00 | $38.77 | $37.92 | $38.49 | 881,900 | — | — | — | — | — |
| 2018-04-13 | $38.10 | $38.31 | $37.69 | $37.78 | 897,300 | — | — | — | — | — |
| 2018-04-12 | $38.17 | $38.62 | $37.91 | $38.03 | 947,600 | — | — | — | — | — |
| 2018-04-11 | $38.15 | $38.47 | $37.82 | $37.99 | 1,150,500 | — | — | — | — | — |
| 2018-04-10 | $38.27 | $38.47 | $37.66 | $38.31 | 1,687,700 | — | — | — | — | — |
| 2018-04-09 | $37.88 | $38.25 | $37.26 | $37.32 | 1,405,400 | — | — | — | — | — |
| 2018-04-06 | $38.58 | $38.83 | $37.58 | $37.75 | 1,965,800 | — | — | — | — | — |
| 2018-04-05 | $38.81 | $39.42 | $38.64 | $38.97 | 3,399,300 | — | — | — | — | — |
| 2018-04-04 | $36.29 | $38.70 | $35.94 | $38.43 | 4,501,900 | — | — | — | — | — |
| 2018-04-03 | $38.43 | $38.71 | $36.57 | $36.61 | 4,924,700 | — | — | — | — | — |
| 2018-04-02 | $39.82 | $40.34 | $37.92 | $38.17 | 5,412,800 | — | — | — | — | — |
| 2018-03-29 | $42.15 | $42.62 | $41.68 | $42.14 | 1,238,000 | — | — | — | — | — |
| 2018-03-28 | $42.01 | $42.29 | $41.42 | $41.92 | 1,260,600 | — | — | — | — | — |
| 2018-03-27 | $43.49 | $43.68 | $41.84 | $42.04 | 1,820,100 | — | — | — | — | — |
| 2018-03-26 | $42.56 | $43.36 | $42.19 | $43.31 | 2,116,800 | — | — | — | — | — |
| 2018-03-23 | $42.38 | $42.98 | $41.88 | $41.90 | 1,146,900 | — | — | — | — | — |
| 2018-03-22 | $42.56 | $43.43 | $42.38 | $42.50 | 2,761,500 | — | — | — | — | — |
| 2018-03-21 | $44.35 | $44.46 | $42.96 | $43.09 | 1,583,700 | — | — | — | — | — |
| 2018-03-20 | $44.00 | $44.63 | $43.94 | $44.42 | 1,065,300 | — | — | — | — | — |
| 2018-03-19 | $44.72 | $44.72 | $43.80 | $44.05 | 1,639,300 | — | — | — | — | — |
| 2018-03-16 | $45.63 | $46.55 | $44.84 | $44.94 | 5,846,600 | — | — | — | — | — |
| 2018-03-15 | $44.36 | $45.45 | $44.18 | $45.35 | 2,363,900 | — | — | — | — | — |
| 2018-03-14 | $45.40 | $45.51 | $44.54 | $44.81 | 795,700 | — | — | — | — | — |
| 2018-03-13 | $45.69 | $45.93 | $45.06 | $45.15 | 743,800 | — | — | — | — | — |
| 2018-03-12 | $45.14 | $45.62 | $45.08 | $45.48 | 639,400 | — | — | — | — | — |
| 2018-03-09 | $44.82 | $45.42 | $44.67 | $45.05 | 1,230,600 | — | — | — | — | — |
| 2018-03-08 | $44.05 | $44.51 | $43.48 | $44.51 | 1,269,600 | — | — | — | — | — |
| 2018-03-07 | $43.67 | $44.15 | $43.41 | $43.89 | 1,508,800 | — | — | — | — | — |
| 2018-03-06 | $44.04 | $44.23 | $43.36 | $44.12 | 2,086,600 | — | — | — | — | — |
| 2018-03-05 | $43.75 | $44.17 | $43.42 | $44.03 | 2,530,700 | — | — | — | — | — |
| 2018-03-02 | $41.91 | $43.98 | $41.57 | $43.89 | 2,980,600 | — | — | — | — | — |
| 2018-03-01 | $44.82 | $44.93 | $41.94 | $42.09 | 2,921,300 | — | — | — | — | — |
| 2018-02-28 | $47.02 | $47.60 | $44.80 | $44.80 | 3,443,200 | — | — | — | — | — |
| 2018-02-27 | $48.48 | $48.73 | $47.50 | $47.75 | 2,479,400 | — | — | — | — | — |
| 2018-02-26 | $48.40 | $49.11 | $48.40 | $48.59 | 1,912,200 | — | — | — | — | — |
| 2018-02-23 | $47.90 | $48.44 | $47.42 | $48.27 | 1,349,100 | — | — | — | — | — |
| 2018-02-22 | $47.46 | $48.93 | $47.39 | $47.83 | 1,637,700 | — | — | — | — | — |
| 2018-02-21 | $47.14 | $48.36 | $47.14 | $47.36 | 1,935,800 | — | — | — | — | — |
| 2018-02-20 | $46.86 | $47.60 | $46.54 | $46.86 | 1,552,500 | — | — | — | — | — |
| 2018-02-16 | $46.92 | $47.25 | $46.48 | $46.95 | 931,700 | — | — | — | — | — |
| 2018-02-15 | $45.51 | $47.05 | $45.19 | $46.93 | 1,778,500 | — | — | — | — | — |
| 2018-02-14 | $43.74 | $45.39 | $43.60 | $45.31 | 1,431,700 | — | — | — | — | — |
| 2018-02-13 | $43.38 | $44.38 | $43.18 | $44.16 | 1,341,600 | — | — | — | — | — |
| 2018-02-12 | $43.07 | $43.83 | $42.99 | $43.41 | 861,600 | — | — | — | — | — |
| 2018-02-09 | $43.35 | $43.49 | $41.54 | $42.74 | 1,750,000 | — | — | — | — | — |
| 2018-02-08 | $44.45 | $44.69 | $43.02 | $43.10 | 2,628,000 | — | — | — | — | — |
| 2018-02-07 | $44.20 | $44.84 | $43.87 | $44.22 | 1,130,800 | — | — | — | — | — |
| 2018-02-06 | $43.45 | $44.04 | $42.71 | $43.94 | 1,540,000 | — | — | — | — | — |
| 2018-02-05 | $44.28 | $45.00 | $43.61 | $43.69 | 1,131,300 | — | — | — | — | — |
| 2018-02-02 | $45.90 | $46.00 | $44.73 | $44.73 | 1,184,500 | — | — | — | — | — |
| 2018-02-01 | $44.65 | $46.08 | $44.50 | $45.97 | 889,900 | — | — | — | — | — |
| 2018-01-31 | $45.57 | $45.57 | $44.74 | $45.06 | 1,121,400 | — | — | — | — | — |
| 2018-01-30 | $44.70 | $45.57 | $44.55 | $45.33 | 1,097,700 | — | — | — | — | — |
| 2018-01-29 | $45.25 | $45.55 | $45.02 | $45.03 | 1,553,100 | — | — | — | — | — |
| 2018-01-26 | $45.29 | $45.44 | $44.97 | $45.41 | 989,700 | — | — | — | — | — |
| 2018-01-25 | $45.29 | $45.40 | $44.66 | $45.16 | 1,822,800 | — | — | — | — | — |
| 2018-01-24 | $44.40 | $45.07 | $44.13 | $44.99 | 1,491,700 | — | — | — | — | — |
| 2018-01-23 | $43.55 | $44.03 | $43.33 | $44.00 | 1,007,700 | — | — | — | — | — |
| 2018-01-22 | $43.60 | $43.74 | $43.08 | $43.46 | 2,003,000 | — | — | — | — | — |
| 2018-01-19 | $43.36 | $43.72 | $43.16 | $43.70 | 1,461,300 | — | — | — | — | — |
| 2018-01-18 | $42.07 | $44.05 | $41.98 | $43.19 | 2,133,400 | — | — | — | — | — |
| 2018-01-17 | $43.48 | $44.02 | $41.95 | $42.07 | 1,784,900 | — | — | — | — | — |
| 2018-01-16 | $44.53 | $44.76 | $43.55 | $43.66 | 1,756,700 | — | — | — | — | — |
| 2018-01-12 | $43.90 | $44.62 | $43.55 | $44.43 | 617,000 | — | — | — | — | — |
| 2018-01-11 | $43.65 | $43.99 | $43.61 | $43.76 | 1,459,000 | — | — | — | — | — |
| 2018-01-10 | $44.00 | $44.00 | $43.35 | $43.59 | 947,600 | — | — | — | — | — |
| 2018-01-09 | $43.11 | $43.87 | $43.11 | $43.72 | 1,007,400 | — | — | — | — | — |
| 2018-01-08 | $43.24 | $43.32 | $42.65 | $43.05 | 973,900 | — | — | — | — | — |
| 2018-01-05 | $42.37 | $43.40 | $42.10 | $43.32 | 1,070,900 | — | — | — | — | — |
| 2018-01-04 | $42.62 | $42.76 | $42.13 | $42.27 | 1,265,400 | — | — | — | — | — |
| 2018-01-03 | $42.84 | $42.84 | $42.28 | $42.51 | 1,252,400 | — | — | — | — | — |
| 2018-01-02 | $42.73 | $42.80 | $42.31 | $42.65 | 926,800 | — | — | — | — | — |
| 2017-12-29 | $42.59 | $42.86 | $42.36 | $42.57 | 598,600 | — | — | — | — | — |
| 2017-12-28 | $42.64 | $42.78 | $42.23 | $42.61 | 609,900 | — | — | — | — | — |
| 2017-12-27 | $42.46 | $42.50 | $42.13 | $42.40 | 452,000 | — | — | — | — | — |
| 2017-12-26 | $41.87 | $42.52 | $41.87 | $42.41 | 684,800 | — | — | — | — | — |
| 2017-12-22 | $42.50 | $42.83 | $41.99 | $42.07 | 1,505,300 | — | — | — | — | — |
| 2017-12-21 | $43.18 | $43.82 | $43.05 | $43.10 | 1,059,700 | — | — | — | — | — |
| 2017-12-20 | $44.16 | $44.27 | $43.22 | $43.37 | 1,753,300 | — | — | — | — | — |
| 2017-12-19 | $43.61 | $44.19 | $43.44 | $44.06 | 1,205,200 | — | — | — | — | — |
| 2017-12-18 | $42.74 | $43.63 | $42.63 | $43.56 | 1,493,700 | — | — | — | — | — |
| 2017-12-15 | $42.85 | $43.07 | $42.60 | $42.63 | 2,810,000 | — | — | — | — | — |
| 2017-12-14 | $42.86 | $43.29 | $42.75 | $42.81 | 1,308,000 | — | — | — | — | — |
| 2017-12-13 | $42.90 | $43.33 | $42.50 | $42.69 | 1,805,900 | — | — | — | — | — |
| 2017-12-12 | $43.54 | $43.75 | $42.86 | $42.92 | 1,651,200 | — | — | — | — | — |
| 2017-12-11 | $43.31 | $43.71 | $43.12 | $43.59 | 1,487,300 | — | — | — | — | — |
| 2017-12-08 | $43.75 | $44.12 | $43.21 | $43.35 | 1,989,100 | — | — | — | — | — |
| 2017-12-07 | $42.80 | $43.62 | $42.70 | $43.59 | 1,539,200 | — | — | — | — | — |
| 2017-12-06 | $43.12 | $43.45 | $42.70 | $42.73 | 1,484,900 | — | — | — | — | — |
| 2017-12-05 | $43.49 | $43.87 | $43.09 | $43.35 | 2,108,900 | — | — | — | — | — |
| 2017-12-04 | $44.93 | $45.08 | $43.57 | $43.66 | 2,898,600 | — | — | — | — | — |
| 2017-12-01 | $45.47 | $46.02 | $44.36 | $44.70 | 1,892,000 | — | — | — | — | — |
| 2017-11-30 | $46.10 | $46.22 | $45.08 | $45.38 | 8,758,300 | — | — | — | — | — |
| 2017-11-29 | $46.43 | $46.99 | $45.47 | $45.69 | 2,814,600 | — | — | — | — | — |
| 2017-11-28 | $45.64 | $46.45 | $45.64 | $46.41 | 2,660,300 | — | — | — | — | — |
| 2017-11-27 | $45.35 | $45.59 | $45.09 | $45.39 | 2,513,100 | — | — | — | — | — |
| 2017-11-24 | $44.44 | $45.33 | $44.27 | $45.26 | 938,300 | — | — | — | — | — |
| 2017-11-22 | $43.85 | $44.51 | $43.55 | $44.42 | 1,737,500 | — | — | — | — | — |
| 2017-11-21 | $43.94 | $44.13 | $43.30 | $43.89 | 3,038,100 | — | — | — | — | — |
| 2017-11-20 | $43.93 | $44.50 | $43.59 | $43.97 | 2,483,500 | — | — | — | — | — |
| 2017-11-17 | $45.40 | $45.84 | $45.14 | $45.34 | 2,243,900 | — | — | — | — | — |
| 2017-11-16 | $45.62 | $45.81 | $44.93 | $45.36 | 2,006,100 | — | — | — | — | — |
| 2017-11-15 | $45.78 | $45.86 | $44.85 | $45.32 | 2,233,200 | — | — | — | — | — |
| 2017-11-14 | $45.20 | $46.33 | $45.06 | $46.16 | 2,901,100 | — | — | — | — | — |
| 2017-11-13 | $44.42 | $45.05 | $44.17 | $44.93 | 1,172,400 | — | — | — | — | — |
| 2017-11-10 | $44.69 | $45.29 | $44.68 | $44.77 | 1,222,000 | — | — | — | — | — |
| 2017-11-09 | $45.02 | $45.35 | $44.41 | $44.85 | 1,340,200 | — | — | — | — | — |
| 2017-11-08 | $45.41 | $45.72 | $45.16 | $45.45 | 2,769,900 | — | — | — | — | — |
| 2017-11-07 | $44.66 | $45.70 | $44.66 | $45.45 | 2,673,900 | — | — | — | — | — |
| 2017-11-06 | $43.62 | $44.51 | $43.22 | $44.48 | 2,700,700 | — | — | — | — | — |
| 2017-11-03 | $41.29 | $44.01 | $41.29 | $43.82 | 4,374,000 | — | — | — | — | — |
| 2017-11-02 | $43.64 | $43.64 | $40.77 | $40.92 | 3,164,700 | — | — | — | — | — |
| 2017-11-01 | $43.80 | $44.01 | $42.30 | $42.47 | 1,588,400 | — | — | — | — | — |
| 2017-10-31 | $43.18 | $43.88 | $43.18 | $43.78 | 1,462,600 | — | — | — | — | — |
| 2017-10-30 | $43.02 | $43.22 | $42.70 | $43.11 | 982,100 | — | — | — | — | — |
| 2017-10-27 | $42.61 | $43.24 | $42.02 | $43.19 | 1,287,500 | — | — | — | — | — |
| 2017-10-26 | $42.20 | $42.68 | $41.91 | $42.26 | 1,290,300 | — | — | — | — | — |
| 2017-10-25 | $43.00 | $43.03 | $42.12 | $42.25 | 1,220,900 | — | — | — | — | — |
| 2017-10-24 | $43.00 | $43.16 | $42.93 | $42.97 | 803,400 | — | — | — | — | — |
| 2017-10-23 | $43.17 | $43.34 | $42.90 | $43.14 | 1,462,500 | — | — | — | — | — |
| 2017-10-20 | $43.29 | $43.50 | $42.97 | $43.20 | 1,054,000 | — | — | — | — | — |
| 2017-10-19 | $42.41 | $43.15 | $42.39 | $43.10 | 2,380,700 | — | — | — | — | — |
| 2017-10-18 | $41.77 | $42.88 | $41.68 | $42.60 | 2,728,100 | — | — | — | — | — |
| 2017-10-17 | $41.90 | $41.90 | $41.29 | $41.41 | 1,605,900 | — | — | — | — | — |
| 2017-10-16 | $41.97 | $42.01 | $41.77 | $41.78 | 1,119,900 | — | — | — | — | — |
| 2017-10-13 | $42.09 | $43.20 | $41.60 | $41.97 | 1,230,800 | — | — | — | — | — |
| 2017-10-12 | $42.57 | $42.66 | $42.17 | $42.19 | 1,098,300 | — | — | — | — | — |
| 2017-10-11 | $42.87 | $42.90 | $42.51 | $42.79 | 1,208,800 | — | — | — | — | — |
| 2017-10-10 | $42.90 | $43.00 | $42.43 | $42.78 | 785,700 | — | — | — | — | — |
| 2017-10-09 | $42.85 | $42.97 | $42.67 | $42.85 | 1,073,500 | — | — | — | — | — |
| 2017-10-06 | $42.88 | $43.19 | $42.76 | $42.82 | 1,261,200 | — | — | — | — | — |
| 2017-10-05 | $43.09 | $43.17 | $42.37 | $42.88 | 1,841,300 | — | — | — | — | — |
| 2017-10-04 | $42.79 | $43.20 | $42.67 | $43.05 | 1,211,300 | — | — | — | — | — |
| 2017-10-03 | $43.05 | $43.05 | $41.91 | $42.66 | 3,580,700 | — | — | — | — | — |
| 2017-10-02 | $43.00 | $43.22 | $42.58 | $42.81 | 2,668,100 | — | — | — | — | — |
| 2017-09-29 | $43.21 | $43.64 | $43.09 | $43.55 | 1,363,500 | — | — | — | — | — |
| 2017-09-28 | $42.95 | $43.48 | $42.88 | $43.16 | 900,500 | — | — | — | — | — |
| 2017-09-27 | $42.62 | $43.19 | $42.59 | $43.01 | 1,552,200 | — | — | — | — | — |
| 2017-09-26 | $42.91 | $43.27 | $42.37 | $42.59 | 3,268,900 | — | — | — | — | — |
| 2017-09-25 | $43.28 | $43.45 | $42.67 | $42.84 | 3,218,100 | — | — | — | — | — |
| 2017-09-22 | $43.42 | $43.86 | $43.36 | $43.50 | 1,171,600 | — | — | — | — | — |
| 2017-09-21 | $43.09 | $43.80 | $42.83 | $43.58 | 1,458,900 | — | — | — | — | — |
| 2017-09-20 | $43.35 | $43.54 | $42.87 | $43.12 | 1,487,100 | — | — | — | — | — |
| 2017-09-19 | $42.28 | $43.27 | $42.24 | $43.19 | 1,243,400 | — | — | — | — | — |
| 2017-09-18 | $42.09 | $42.56 | $41.93 | $42.17 | 1,279,300 | — | — | — | — | — |
| 2017-09-15 | $41.52 | $42.16 | $41.43 | $42.09 | 2,067,400 | — | — | — | — | — |
| 2017-09-14 | $41.39 | $41.62 | $41.15 | $41.48 | 1,003,700 | — | — | — | — | — |
| 2017-09-13 | $41.57 | $41.68 | $41.42 | $41.45 | 945,400 | — | — | — | — | — |
| 2017-09-12 | $41.17 | $41.58 | $41.06 | $41.52 | 1,546,800 | — | — | — | — | — |
| 2017-09-11 | $40.78 | $41.37 | $40.78 | $41.16 | 1,729,900 | — | — | — | — | — |
| 2017-09-08 | $40.14 | $40.77 | $40.09 | $40.61 | 1,421,700 | — | — | — | — | — |
| 2017-09-07 | $40.15 | $40.42 | $40.10 | $40.18 | 1,788,000 | — | — | — | — | — |
| 2017-09-06 | $40.33 | $40.52 | $40.19 | $40.22 | 1,186,300 | — | — | — | — | — |
| 2017-09-05 | $39.99 | $40.31 | $39.94 | $40.24 | 1,423,700 | — | — | — | — | — |
| 2017-09-01 | $40.04 | $40.33 | $40.00 | $40.10 | 974,300 | — | — | — | — | — |
| 2017-08-31 | $39.71 | $40.18 | $39.55 | $39.96 | 1,803,500 | — | — | — | — | — |
| 2017-08-30 | $38.94 | $39.57 | $38.91 | $39.48 | 1,945,400 | — | — | — | — | — |
| 2017-08-29 | $38.79 | $39.10 | $38.63 | $38.90 | 1,029,000 | — | — | — | — | — |
| 2017-08-28 | $39.28 | $39.38 | $38.93 | $38.94 | 3,863,300 | — | — | — | — | — |
| 2017-08-25 | $39.40 | $39.63 | $39.20 | $39.28 | 1,199,600 | — | — | — | — | — |
| 2017-08-24 | $39.41 | $39.67 | $39.18 | $39.27 | 883,000 | — | — | — | — | — |
| 2017-08-23 | $39.18 | $39.53 | $39.09 | $39.23 | 946,100 | — | — | — | — | — |
| 2017-08-22 | $39.10 | $39.46 | $39.01 | $39.35 | 1,102,200 | — | — | — | — | — |
| 2017-08-21 | $38.44 | $39.05 | $38.42 | $38.98 | 1,563,300 | — | — | — | — | — |
| 2017-08-18 | $38.77 | $39.10 | $38.05 | $38.38 | 3,157,300 | — | — | — | — | — |
| 2017-08-17 | $39.70 | $39.81 | $38.98 | $39.04 | 1,344,400 | — | — | — | — | — |
| 2017-08-16 | $39.80 | $40.07 | $39.70 | $39.75 | 958,300 | — | — | — | — | — |
| 2017-08-15 | $39.30 | $39.89 | $39.20 | $39.79 | 1,226,900 | — | — | — | — | — |
| 2017-08-14 | $38.69 | $39.83 | $38.51 | $39.37 | 2,403,300 | — | — | — | — | — |
| 2017-08-11 | $39.30 | $39.58 | $38.32 | $38.34 | 5,064,100 | — | — | — | — | — |
| 2017-08-10 | $40.90 | $42.20 | $36.11 | $39.61 | 13,510,700 | — | — | — | — | — |
| 2017-08-09 | $37.57 | $38.00 | $37.33 | $37.50 | 2,814,100 | — | — | — | — | — |
| 2017-08-08 | $37.88 | $38.02 | $37.45 | $37.86 | 2,912,300 | — | — | — | — | — |
| 2017-08-07 | $37.48 | $37.91 | $37.28 | $37.89 | 1,260,400 | — | — | — | — | — |
| 2017-08-04 | $37.40 | $37.46 | $37.19 | $37.36 | 937,300 | — | — | — | — | — |
| 2017-08-03 | $37.19 | $37.49 | $37.06 | $37.32 | 635,900 | — | — | — | — | — |
| 2017-08-02 | $37.46 | $37.54 | $36.78 | $37.16 | 968,300 | — | — | — | — | — |
| 2017-08-01 | $37.49 | $37.58 | $37.26 | $37.54 | 958,000 | — | — | — | — | — |
| 2017-07-31 | $37.64 | $37.82 | $37.07 | $37.27 | 1,294,800 | — | — | — | — | — |
| 2017-07-28 | $36.95 | $37.59 | $36.95 | $37.48 | 1,772,700 | — | — | — | — | — |
| 2017-07-27 | $37.35 | $37.73 | $36.81 | $37.06 | 2,127,000 | — | — | — | — | — |
| 2017-07-26 | $36.74 | $36.92 | $36.64 | $36.70 | 1,209,000 | — | — | — | — | — |
| 2017-07-25 | $36.96 | $37.00 | $36.60 | $36.63 | 1,995,900 | — | — | — | — | — |
| 2017-07-24 | $36.81 | $37.28 | $36.70 | $36.86 | 1,551,500 | — | — | — | — | — |
| 2017-07-21 | $36.42 | $36.72 | $36.09 | $36.66 | 1,494,100 | — | — | — | — | — |
| 2017-07-20 | $36.50 | $36.75 | $36.35 | $36.38 | 1,125,800 | — | — | — | — | — |
| 2017-07-19 | $35.83 | $36.50 | $35.73 | $36.39 | 1,271,800 | — | — | — | — | — |
| 2017-07-18 | $35.47 | $35.72 | $35.25 | $35.70 | 927,300 | — | — | — | — | — |
| 2017-07-17 | $35.61 | $35.69 | $35.34 | $35.58 | 719,600 | — | — | — | — | — |
| 2017-07-14 | $35.61 | $35.68 | $35.37 | $35.48 | 705,800 | — | — | — | — | — |
| 2017-07-13 | $35.19 | $35.51 | $35.12 | $35.50 | 1,021,200 | — | — | — | — | — |
| 2017-07-12 | $34.85 | $35.22 | $34.85 | $35.11 | 720,400 | — | — | — | — | — |
| 2017-07-11 | $34.69 | $34.75 | $34.48 | $34.65 | 624,100 | — | — | — | — | — |
| 2017-07-10 | $34.20 | $34.73 | $34.18 | $34.66 | 875,300 | — | — | — | — | — |
| 2017-07-07 | $34.10 | $34.31 | $33.84 | $34.23 | 844,500 | — | — | — | — | — |
| 2017-07-06 | $34.25 | $34.31 | $33.84 | $34.01 | 945,000 | — | — | — | — | — |
| 2017-07-05 | $34.50 | $34.71 | $34.27 | $34.46 | 946,000 | — | — | — | — | — |
| 2017-07-03 | $35.05 | $35.10 | $34.33 | $34.52 | 419,300 | — | — | — | — | — |
| 2017-06-30 | $34.67 | $35.00 | $34.62 | $34.85 | 1,333,600 | — | — | — | — | — |
| 2017-06-29 | $34.87 | $34.87 | $34.27 | $34.63 | 878,400 | — | — | — | — | — |
| 2017-06-28 | $34.80 | $34.90 | $34.43 | $34.80 | 1,119,100 | — | — | — | — | — |
| 2017-06-27 | $35.15 | $35.25 | $34.55 | $34.66 | 1,260,000 | — | — | — | — | — |
| 2017-06-26 | $34.86 | $35.11 | $34.56 | $34.86 | 1,091,600 | — | — | — | — | — |
| 2017-06-23 | $34.47 | $34.90 | $34.33 | $34.84 | 2,606,600 | — | — | — | — | — |
| 2017-06-22 | $34.69 | $34.72 | $34.29 | $34.39 | 796,300 | — | — | — | — | — |
| 2017-06-21 | $34.93 | $34.93 | $34.49 | $34.65 | 1,480,600 | — | — | — | — | — |
| 2017-06-20 | $35.41 | $35.47 | $34.76 | $34.80 | 1,342,300 | — | — | — | — | — |
| 2017-06-19 | $36.00 | $36.13 | $35.56 | $35.67 | 1,464,100 | — | — | — | — | — |
| 2017-06-16 | $36.03 | $36.44 | $35.89 | $36.42 | 1,351,300 | — | — | — | — | — |
| 2017-06-15 | $35.86 | $36.26 | $35.72 | $36.14 | 1,289,900 | — | — | — | — | — |
| 2017-06-14 | $36.03 | $36.26 | $35.89 | $36.12 | 1,170,500 | — | — | — | — | — |
| 2017-06-13 | $35.46 | $36.12 | $35.42 | $35.86 | 990,300 | — | — | — | — | — |
| 2017-06-12 | $35.93 | $35.96 | $35.38 | $35.45 | 1,164,200 | — | — | — | — | — |
| 2017-06-09 | $35.81 | $36.26 | $35.71 | $35.93 | 2,093,000 | — | — | — | — | — |
| 2017-06-08 | $35.50 | $35.83 | $35.19 | $35.79 | 1,131,500 | — | — | — | — | — |
| 2017-06-07 | $35.24 | $35.53 | $35.03 | $35.50 | 965,300 | — | — | — | — | — |
| 2017-06-06 | $34.74 | $35.17 | $34.64 | $35.17 | 1,104,200 | — | — | — | — | — |
| 2017-06-05 | $35.24 | $35.32 | $34.89 | $35.02 | 1,441,500 | — | — | — | — | — |
| 2017-06-02 | $34.94 | $35.42 | $34.84 | $35.39 | 1,135,100 | — | — | — | — | — |
| 2017-06-01 | $34.50 | $34.77 | $34.38 | $34.77 | 1,226,300 | — | — | — | — | — |
| 2017-05-31 | $34.19 | $34.50 | $34.00 | $34.49 | 1,138,500 | — | — | — | — | — |
| 2017-05-30 | $34.31 | $34.35 | $33.96 | $34.19 | 912,200 | — | — | — | — | — |
| 2017-05-26 | $34.29 | $34.77 | $34.21 | $34.25 | 820,300 | — | — | — | — | — |
| 2017-05-25 | $34.05 | $34.31 | $33.72 | $34.20 | 1,247,500 | — | — | — | — | — |
| 2017-05-24 | $33.50 | $33.64 | $33.45 | $33.60 | 784,300 | — | — | — | — | — |
| 2017-05-23 | $33.73 | $33.76 | $33.13 | $33.61 | 1,465,100 | — | — | — | — | — |
| 2017-05-22 | $33.86 | $34.03 | $33.83 | $33.92 | 1,369,000 | — | — | — | — | — |
| 2017-05-19 | $34.06 | $34.26 | $33.81 | $33.86 | 1,340,800 | — | — | — | — | — |
| 2017-05-18 | $33.99 | $34.28 | $33.75 | $33.98 | 1,221,700 | — | — | — | — | — |
| 2017-05-17 | $34.41 | $34.41 | $33.74 | $33.79 | 899,100 | — | — | — | — | — |
| 2017-05-16 | $34.21 | $34.41 | $33.88 | $34.41 | 1,047,300 | — | — | — | — | — |
| 2017-05-15 | $33.83 | $34.33 | $33.83 | $34.15 | 1,315,800 | — | — | — | — | — |
| 2017-05-12 | $33.96 | $34.03 | $33.69 | $33.69 | 988,700 | — | — | — | — | — |
| 2017-05-11 | $33.95 | $34.26 | $33.84 | $34.00 | 1,476,300 | — | — | — | — | — |
| 2017-05-10 | $33.85 | $34.04 | $33.67 | $34.02 | 886,500 | — | — | — | — | — |
| 2017-05-09 | $34.10 | $34.24 | $33.86 | $33.98 | 1,259,500 | — | — | — | — | — |
| 2017-05-08 | $34.55 | $34.55 | $33.73 | $34.00 | 2,190,700 | — | — | — | — | — |
| 2017-05-05 | $32.80 | $35.13 | $32.80 | $34.55 | 4,436,100 | — | — | — | — | — |
| 2017-05-04 | $32.25 | $32.25 | $31.70 | $31.92 | 1,556,300 | — | — | — | — | — |
| 2017-05-03 | $32.49 | $32.54 | $31.87 | $32.13 | 880,900 | — | — | — | — | — |
| 2017-05-02 | $32.25 | $32.77 | $32.24 | $32.59 | 1,366,700 | — | — | — | — | — |
| 2017-05-01 | $32.26 | $32.37 | $32.08 | $32.30 | 844,300 | — | — | — | — | — |
| 2017-04-28 | $32.19 | $32.19 | $31.95 | $32.16 | 712,600 | — | — | — | — | — |
| 2017-04-27 | $32.17 | $32.37 | $32.01 | $32.22 | 696,700 | — | — | — | — | — |
| 2017-04-26 | $31.97 | $32.24 | $31.89 | $32.06 | 787,000 | — | — | — | — | — |
| 2017-04-25 | $31.57 | $31.99 | $31.50 | $31.85 | 917,900 | — | — | — | — | — |
| 2017-04-24 | $31.69 | $31.81 | $31.30 | $31.38 | 767,900 | — | — | — | — | — |
| 2017-04-21 | $31.47 | $31.58 | $31.12 | $31.25 | 584,300 | — | — | — | — | — |
| 2017-04-20 | $31.38 | $31.62 | $31.26 | $31.50 | 917,000 | — | — | — | — | — |
| 2017-04-19 | $30.98 | $31.30 | $30.92 | $31.28 | 878,500 | — | — | — | — | — |
| 2017-04-18 | $30.74 | $30.88 | $30.57 | $30.84 | 628,200 | — | — | — | — | — |
| 2017-04-17 | $30.67 | $30.93 | $30.50 | $30.89 | 699,000 | — | — | — | — | — |
| 2017-04-13 | $30.97 | $31.00 | $30.63 | $30.67 | 794,200 | — | — | — | — | — |
| 2017-04-12 | $31.12 | $31.25 | $30.87 | $30.92 | 874,700 | — | — | — | — | — |
| 2017-04-11 | $31.25 | $31.32 | $31.05 | $31.22 | 896,700 | — | — | — | — | — |
| 2017-04-10 | $31.26 | $31.36 | $31.07 | $31.25 | 1,043,100 | — | — | — | — | — |
| 2017-04-07 | $31.23 | $31.40 | $31.17 | $31.22 | 911,100 | — | — | — | — | — |
| 2017-04-06 | $31.34 | $31.37 | $31.06 | $31.26 | 1,336,300 | — | — | — | — | — |
| 2017-04-05 | $30.94 | $31.44 | $30.94 | $31.34 | 2,117,700 | — | — | — | — | — |
| 2017-04-04 | $30.63 | $30.97 | $30.60 | $30.97 | 1,269,800 | — | — | — | — | — |
| 2017-04-03 | $30.60 | $30.93 | $30.48 | $30.67 | 1,737,400 | — | — | — | — | — |
| 2017-03-31 | $30.08 | $30.41 | $30.00 | $30.37 | 1,055,700 | — | — | — | — | — |
| 2017-03-30 | $29.99 | $30.08 | $29.82 | $30.08 | 1,322,700 | — | — | — | — | — |
| 2017-03-29 | $29.94 | $30.30 | $29.94 | $30.07 | 1,342,500 | — | — | — | — | — |
| 2017-03-28 | $29.58 | $30.07 | $29.58 | $30.00 | 1,010,300 | — | — | — | — | — |
| 2017-03-27 | $29.30 | $29.67 | $29.25 | $29.65 | 1,106,300 | — | — | — | — | — |
| 2017-03-24 | $29.35 | $29.68 | $29.32 | $29.56 | 1,238,500 | — | — | — | — | — |
| 2017-03-23 | $28.95 | $29.31 | $28.82 | $29.30 | 1,086,200 | — | — | — | — | — |
| 2017-03-22 | $28.95 | $29.03 | $28.59 | $28.75 | 710,300 | — | — | — | — | — |
| 2017-03-21 | $29.12 | $29.19 | $28.85 | $28.95 | 1,745,700 | — | — | — | — | — |
| 2017-03-20 | $29.24 | $29.33 | $28.97 | $29.06 | 831,000 | — | — | — | — | — |
| 2017-03-17 | $29.04 | $29.40 | $28.87 | $29.25 | 1,354,600 | — | — | — | — | — |
| 2017-03-16 | $28.98 | $29.11 | $28.67 | $29.03 | 709,900 | — | — | — | — | — |
| 2017-03-15 | $28.75 | $29.09 | $28.68 | $28.86 | 976,000 | — | — | — | — | — |
| 2017-03-14 | $28.61 | $28.74 | $28.42 | $28.60 | 806,600 | — | — | — | — | — |
| 2017-03-13 | $28.26 | $28.67 | $28.26 | $28.67 | 858,300 | — | — | — | — | — |
| 2017-03-10 | $28.65 | $28.65 | $28.12 | $28.27 | 1,463,100 | — | — | — | — | — |
| 2017-03-09 | $28.31 | $28.57 | $28.26 | $28.39 | 1,027,200 | — | — | — | — | — |
| 2017-03-08 | $28.46 | $28.59 | $28.29 | $28.33 | 755,500 | — | — | — | — | — |
| 2017-03-07 | $28.62 | $28.67 | $28.22 | $28.35 | 911,600 | — | — | — | — | — |
| 2017-03-06 | $28.71 | $28.82 | $28.40 | $28.57 | 1,355,900 | — | — | — | — | — |
| 2017-03-03 | $28.22 | $28.47 | $28.00 | $28.41 | 817,700 | — | — | — | — | — |
| 2017-03-02 | $28.87 | $28.87 | $28.03 | $28.34 | 1,208,500 | — | — | — | — | — |
| 2017-03-01 | $28.90 | $29.00 | $28.57 | $28.83 | 1,558,400 | — | — | — | — | — |
| 2017-02-28 | $28.89 | $28.97 | $28.38 | $28.41 | 1,833,800 | — | — | — | — | — |
| 2017-02-27 | $28.75 | $28.96 | $28.39 | $28.93 | 2,212,700 | — | — | — | — | — |
| 2017-02-24 | $30.07 | $30.68 | $28.45 | $28.84 | 2,518,700 | — | — | — | — | — |
| 2017-02-23 | $30.75 | $30.79 | $29.73 | $29.76 | 1,828,100 | — | — | — | — | — |
| 2017-02-22 | $30.24 | $30.75 | $30.10 | $30.72 | 1,081,100 | — | — | — | — | — |
| 2017-02-21 | $29.71 | $30.55 | $29.71 | $30.47 | 1,050,500 | — | — | — | — | — |
| 2017-02-17 | $29.24 | $29.71 | $29.17 | $29.69 | 1,055,600 | — | — | — | — | — |
| 2017-02-16 | $29.17 | $29.43 | $28.92 | $29.29 | 721,500 | — | — | — | — | — |
| 2017-02-15 | $29.05 | $29.20 | $28.91 | $29.17 | 527,200 | — | — | — | — | — |
| 2017-02-14 | $28.88 | $29.15 | $28.78 | $29.03 | 931,000 | — | — | — | — | — |
| 2017-02-13 | $28.99 | $29.22 | $28.92 | $29.01 | 723,000 | — | — | — | — | — |
| 2017-02-10 | $28.96 | $29.00 | $28.73 | $28.88 | 1,382,500 | — | — | — | — | — |
| 2017-02-09 | $28.57 | $28.99 | $28.57 | $28.87 | 989,700 | — | — | — | — | — |
| 2017-02-08 | $28.80 | $28.80 | $28.41 | $28.57 | 590,800 | — | — | — | — | — |
| 2017-02-07 | $28.73 | $28.80 | $28.62 | $28.67 | 506,200 | — | — | — | — | — |
| 2017-02-06 | $28.56 | $28.80 | $28.42 | $28.67 | 691,900 | — | — | — | — | — |
| 2017-02-03 | $28.73 | $28.77 | $28.49 | $28.71 | 603,800 | — | — | — | — | — |
| 2017-02-02 | $28.46 | $28.71 | $28.33 | $28.62 | 903,100 | — | — | — | — | — |
| 2017-02-01 | $28.75 | $28.95 | $28.10 | $28.47 | 997,100 | — | — | — | — | — |
| 2017-01-31 | $28.20 | $28.64 | $28.08 | $28.62 | 1,299,800 | — | — | — | — | — |
| 2017-01-30 | $27.95 | $28.25 | $27.83 | $28.22 | 764,600 | — | — | — | — | — |
| 2017-01-27 | $28.01 | $28.12 | $27.72 | $28.10 | 867,500 | — | — | — | — | — |
| 2017-01-26 | $28.12 | $28.33 | $27.91 | $27.91 | 677,100 | — | — | — | — | — |
| 2017-01-25 | $27.99 | $28.28 | $27.84 | $28.07 | 573,600 | — | — | — | — | — |
| 2017-01-24 | $27.60 | $28.00 | $27.43 | $27.88 | 533,200 | — | — | — | — | — |
| 2017-01-23 | $27.43 | $27.77 | $27.33 | $27.53 | 349,500 | — | — | — | — | — |
| 2017-01-20 | $27.35 | $27.53 | $27.22 | $27.43 | 614,000 | — | — | — | — | — |
| 2017-01-19 | $27.54 | $27.58 | $27.22 | $27.34 | 1,036,800 | — | — | — | — | — |
| 2017-01-18 | $27.58 | $27.69 | $27.17 | $27.51 | 1,005,000 | — | — | — | — | — |
| 2017-01-17 | $27.55 | $27.84 | $27.42 | $27.66 | 731,000 | — | — | — | — | — |
| 2017-01-13 | $27.57 | $27.75 | $27.45 | $27.72 | 410,900 | — | — | — | — | — |
| 2017-01-12 | $27.33 | $27.46 | $27.00 | $27.44 | 466,900 | — | — | — | — | — |
| 2017-01-11 | $27.56 | $27.59 | $27.26 | $27.47 | 565,700 | — | — | — | — | — |
| 2017-01-10 | $27.40 | $27.83 | $27.31 | $27.65 | 555,400 | — | — | — | — | — |
| 2017-01-09 | $27.53 | $27.54 | $27.15 | $27.29 | 422,500 | — | — | — | — | — |
| 2017-01-06 | $27.55 | $27.74 | $27.38 | $27.68 | 475,500 | — | — | — | — | — |
| 2017-01-05 | $27.57 | $27.85 | $27.35 | $27.50 | 764,700 | — | — | — | — | — |
| 2017-01-04 | $27.46 | $27.70 | $27.29 | $27.63 | 894,700 | — | — | — | — | — |
| 2017-01-03 | $26.90 | $27.58 | $26.86 | $27.40 | 1,186,700 | — | — | — | — | — |
| 2016-12-30 | $26.80 | $26.80 | $26.44 | $26.60 | 573,700 | — | — | — | — | — |
| 2016-12-29 | $26.80 | $26.99 | $26.75 | $26.81 | 351,700 | — | — | — | — | — |
| 2016-12-28 | $27.26 | $27.34 | $26.86 | $26.87 | 326,900 | — | — | — | — | — |
| 2016-12-27 | $27.21 | $27.52 | $27.17 | $27.20 | 273,700 | — | — | — | — | — |
| 2016-12-23 | $27.01 | $27.30 | $26.88 | $27.24 | 550,900 | — | — | — | — | — |
| 2016-12-22 | $27.09 | $27.24 | $26.83 | $27.10 | 511,200 | — | — | — | — | — |
| 2016-12-21 | $27.29 | $27.29 | $27.03 | $27.20 | 502,900 | — | — | — | — | — |
| 2016-12-20 | $26.66 | $27.30 | $26.66 | $27.29 | 802,400 | — | — | — | — | — |
| 2016-12-19 | $26.68 | $26.89 | $26.41 | $26.64 | 1,284,100 | — | — | — | — | — |
| 2016-12-16 | $26.78 | $27.19 | $26.72 | $26.72 | 1,082,100 | — | — | — | — | — |
| 2016-12-15 | $27.25 | $27.40 | $26.81 | $26.84 | 793,000 | — | — | — | — | — |
| 2016-12-14 | $27.17 | $27.36 | $26.99 | $27.27 | 1,022,300 | — | — | — | — | — |
| 2016-12-13 | $26.97 | $27.27 | $26.93 | $27.16 | 611,200 | — | — | — | — | — |
| 2016-12-12 | $27.76 | $27.83 | $26.86 | $26.89 | 808,800 | — | — | — | — | — |
| 2016-12-09 | $28.38 | $28.40 | $27.88 | $27.90 | 726,700 | — | — | — | — | — |
| 2016-12-08 | $28.15 | $28.42 | $28.05 | $28.27 | 682,600 | — | — | — | — | — |
| 2016-12-07 | $27.59 | $28.13 | $27.23 | $28.04 | 572,100 | — | — | — | — | — |
| 2016-12-06 | $27.28 | $27.63 | $27.28 | $27.54 | 803,400 | — | — | — | — | — |
| 2016-12-05 | $27.26 | $27.53 | $27.18 | $27.33 | 766,700 | — | — | — | — | — |
| 2016-12-02 | $27.52 | $27.63 | $27.04 | $27.07 | 799,000 | — | — | — | — | — |
| 2016-12-01 | $27.65 | $27.74 | $27.30 | $27.51 | 739,300 | — | — | — | — | — |
| 2016-11-30 | $28.21 | $28.47 | $27.68 | $27.68 | 549,200 | — | — | — | — | — |
| 2016-11-29 | $27.93 | $28.16 | $27.87 | $28.12 | 913,400 | — | — | — | — | — |
| 2016-11-28 | $27.71 | $28.00 | $27.71 | $27.77 | 703,600 | — | — | — | — | — |
| 2016-11-25 | $27.72 | $27.82 | $27.57 | $27.74 | 199,000 | — | — | — | — | — |
| 2016-11-23 | $27.79 | $27.96 | $27.64 | $27.70 | 623,700 | — | — | — | — | — |
| 2016-11-22 | $28.20 | $28.20 | $27.45 | $27.85 | 1,126,400 | — | — | — | — | — |
| 2016-11-21 | $28.10 | $28.25 | $27.97 | $28.13 | 626,300 | — | — | — | — | — |
| 2016-11-18 | $28.48 | $28.55 | $28.00 | $28.05 | 936,100 | — | — | — | — | — |
| 2016-11-17 | $27.98 | $28.63 | $27.93 | $28.56 | 1,369,900 | — | — | — | — | — |
| 2016-11-16 | $27.89 | $28.24 | $27.77 | $27.85 | 1,709,700 | — | — | — | — | — |
| 2016-11-15 | $28.49 | $28.54 | $27.67 | $27.90 | 1,724,800 | — | — | — | — | — |
| 2016-11-14 | $28.73 | $29.04 | $28.45 | $28.47 | 1,529,200 | — | — | — | — | — |
| 2016-11-11 | $28.87 | $28.99 | $28.41 | $28.56 | 1,558,400 | — | — | — | — | — |
| 2016-11-10 | $28.24 | $28.80 | $27.91 | $28.78 | 1,785,200 | — | — | — | — | — |
| 2016-11-09 | $27.54 | $28.16 | $27.34 | $27.96 | 1,822,600 | — | — | — | — | — |
| 2016-11-08 | $28.66 | $29.00 | $27.21 | $27.91 | 2,859,700 | — | — | — | — | — |
| 2016-11-07 | $27.37 | $27.76 | $27.07 | $27.69 | 1,565,400 | — | — | — | — | — |
| 2016-11-04 | $26.93 | $27.20 | $26.79 | $26.81 | 910,300 | — | — | — | — | — |
| 2016-11-03 | $26.91 | $27.15 | $26.77 | $26.90 | 652,300 | — | — | — | — | — |
| 2016-11-02 | $27.00 | $27.00 | $26.56 | $26.73 | 1,047,500 | — | — | — | — | — |
| 2016-11-01 | $27.75 | $27.85 | $26.81 | $27.01 | 900,100 | — | — | — | — | — |
| 2016-10-31 | $27.54 | $27.71 | $27.37 | $27.67 | 1,125,900 | — | — | — | — | — |
| 2016-10-28 | $27.05 | $27.64 | $27.01 | $27.42 | 1,264,800 | — | — | — | — | — |
| 2016-10-27 | $27.86 | $27.92 | $26.77 | $27.06 | 1,502,400 | — | — | — | — | — |
| 2016-10-26 | $27.54 | $27.88 | $27.54 | $27.67 | 918,800 | — | — | — | — | — |
| 2016-10-25 | $27.39 | $27.97 | $27.34 | $27.79 | 1,187,400 | — | — | — | — | — |
| 2016-10-24 | $27.98 | $27.98 | $27.29 | $27.38 | 1,002,200 | — | — | — | — | — |
| 2016-10-21 | $27.18 | $27.90 | $27.13 | $27.60 | 837,400 | — | — | — | — | — |
| 2016-10-20 | $27.67 | $27.70 | $27.20 | $27.38 | 530,400 | — | — | — | — | — |
| 2016-10-19 | $27.32 | $27.78 | $27.20 | $27.68 | 740,000 | — | — | — | — | — |
| 2016-10-18 | $26.98 | $27.38 | $26.94 | $27.21 | 839,100 | — | — | — | — | — |
| 2016-10-17 | $27.20 | $27.22 | $26.91 | $26.92 | 721,700 | — | — | — | — | — |
| 2016-10-14 | $27.36 | $27.49 | $27.11 | $27.21 | 666,300 | — | — | — | — | — |
| 2016-10-13 | $27.17 | $27.33 | $26.95 | $27.22 | 561,400 | — | — | — | — | — |
| 2016-10-12 | $27.37 | $27.55 | $27.31 | $27.44 | 615,000 | — | — | — | — | — |
| 2016-10-11 | $27.74 | $27.76 | $27.19 | $27.41 | 558,500 | — | — | — | — | — |
| 2016-10-10 | $27.78 | $27.92 | $27.56 | $27.75 | 450,200 | — | — | — | — | — |
| 2016-10-07 | $27.92 | $27.92 | $27.51 | $27.59 | 632,900 | — | — | — | — | — |
| 2016-10-06 | $27.95 | $28.02 | $27.69 | $27.85 | 803,100 | — | — | — | — | — |
| 2016-10-05 | $27.97 | $28.20 | $27.90 | $28.16 | 1,444,000 | — | — | — | — | — |
| 2016-10-04 | $27.73 | $28.02 | $27.66 | $27.91 | 1,289,400 | — | — | — | — | — |
| 2016-10-03 | $27.47 | $27.82 | $27.32 | $27.71 | 1,444,400 | — | — | — | — | — |
| 2016-09-30 | $27.65 | $27.75 | $27.39 | $27.48 | 1,217,900 | — | — | — | — | — |
| 2016-09-29 | $27.48 | $27.74 | $27.38 | $27.50 | 1,495,900 | — | — | — | — | — |
| 2016-09-28 | $27.51 | $27.73 | $27.34 | $27.50 | 1,391,100 | — | — | — | — | — |
| 2016-09-27 | $27.43 | $27.59 | $27.30 | $27.48 | 872,900 | — | — | — | — | — |
| 2016-09-26 | $27.34 | $27.52 | $27.18 | $27.44 | 1,019,300 | — | — | — | — | — |
| 2016-09-23 | $27.28 | $27.58 | $27.28 | $27.45 | 996,500 | — | — | — | — | — |
| 2016-09-22 | $27.22 | $27.48 | $27.11 | $27.41 | 903,200 | — | — | — | — | — |
| 2016-09-21 | $26.69 | $27.06 | $26.62 | $27.02 | 872,100 | — | — | — | — | — |
| 2016-09-20 | $26.34 | $26.69 | $26.12 | $26.63 | 1,276,600 | — | — | — | — | — |
| 2016-09-19 | $26.06 | $26.22 | $25.93 | $26.16 | 1,365,000 | — | — | — | — | — |
| 2016-09-16 | $26.10 | $26.13 | $25.70 | $25.96 | 3,318,900 | — | — | — | — | — |
| 2016-09-15 | $26.09 | $26.35 | $25.70 | $26.25 | 1,292,000 | — | — | — | — | — |
| 2016-09-14 | $25.72 | $26.19 | $25.72 | $26.11 | 1,482,700 | — | — | — | — | — |
| 2016-09-13 | $25.97 | $26.19 | $25.60 | $25.68 | 1,716,600 | — | — | — | — | — |
| 2016-09-12 | $25.60 | $26.24 | $25.56 | $26.20 | 1,235,500 | — | — | — | — | — |
| 2016-09-09 | $26.11 | $26.36 | $25.76 | $25.76 | 1,846,500 | — | — | — | — | — |
| 2016-09-08 | $26.86 | $27.05 | $26.29 | $26.37 | 2,010,300 | — | — | — | — | — |
| 2016-09-07 | $26.88 | $27.24 | $26.72 | $27.02 | 868,800 | — | — | — | — | — |
| 2016-09-06 | $27.15 | $27.15 | $26.81 | $26.86 | 672,800 | — | — | — | — | — |
| 2016-09-02 | $26.98 | $27.11 | $26.85 | $27.07 | 881,000 | — | — | — | — | — |
| 2016-09-01 | $26.71 | $26.89 | $26.44 | $26.77 | 678,400 | — | — | — | — | — |
| 2016-08-31 | $26.74 | $26.78 | $26.58 | $26.72 | 768,800 | — | — | — | — | — |
| 2016-08-30 | $26.43 | $26.74 | $26.40 | $26.72 | 772,400 | — | — | — | — | — |
| 2016-08-29 | $26.29 | $26.62 | $26.24 | $26.50 | 847,700 | — | — | — | — | — |
| 2016-08-26 | $26.44 | $26.64 | $26.10 | $26.21 | 858,400 | — | — | — | — | — |
| 2016-08-25 | $26.60 | $26.79 | $26.42 | $26.43 | 560,600 | — | — | — | — | — |
| 2016-08-24 | $26.97 | $26.98 | $26.68 | $26.72 | 464,300 | — | — | — | — | — |
| 2016-08-23 | $26.90 | $27.00 | $26.86 | $26.97 | 643,700 | — | — | — | — | — |
| 2016-08-22 | $26.83 | $26.83 | $26.64 | $26.77 | 444,600 | — | — | — | — | — |
| 2016-08-19 | $26.78 | $26.93 | $26.74 | $26.92 | 569,400 | — | — | — | — | — |
| 2016-08-18 | $26.60 | $27.08 | $26.60 | $26.95 | 959,900 | — | — | — | — | — |
| 2016-08-17 | $26.39 | $26.48 | $26.29 | $26.43 | 784,300 | — | — | — | — | — |
| 2016-08-16 | $26.81 | $26.81 | $26.38 | $26.39 | 465,800 | — | — | — | — | — |
| 2016-08-15 | $26.53 | $26.88 | $26.50 | $26.83 | 827,800 | — | — | — | — | — |
| 2016-08-12 | $26.63 | $26.73 | $26.42 | $26.45 | 375,600 | — | — | — | — | — |
| 2016-08-11 | $26.52 | $26.79 | $26.45 | $26.78 | 769,700 | — | — | — | — | — |
| 2016-08-10 | $26.42 | $26.42 | $26.13 | $26.38 | 628,600 | — | — | — | — | — |
| 2016-08-09 | $26.45 | $26.45 | $26.25 | $26.32 | 625,100 | — | — | — | — | — |
| 2016-08-08 | $26.48 | $26.50 | $26.32 | $26.37 | 693,400 | — | — | — | — | — |
| 2016-08-05 | $26.65 | $26.75 | $26.51 | $26.53 | 1,233,000 | — | — | — | — | — |
| 2016-08-04 | $26.64 | $26.74 | $26.48 | $26.59 | 942,600 | — | — | — | — | — |
| 2016-08-03 | $26.35 | $26.74 | $26.24 | $26.64 | 939,400 | — | — | — | — | — |
| 2016-08-02 | $26.71 | $26.87 | $26.33 | $26.37 | 1,128,600 | — | — | — | — | — |
| 2016-08-01 | $27.37 | $27.39 | $26.74 | $26.79 | 1,644,600 | — | — | — | — | — |
| 2016-07-29 | $26.84 | $28.10 | $26.84 | $27.42 | 4,355,600 | — | — | — | — | — |
| 2016-07-28 | $25.90 | $26.07 | $25.73 | $25.74 | 1,508,500 | — | — | — | — | — |
| 2016-07-27 | $26.31 | $26.36 | $25.91 | $26.01 | 901,700 | — | — | — | — | — |
| 2016-07-26 | $25.90 | $26.29 | $25.87 | $26.25 | 1,466,300 | — | — | — | — | — |
| 2016-07-25 | $25.65 | $25.94 | $25.61 | $25.90 | 1,052,400 | — | — | — | — | — |
| 2016-07-22 | $25.21 | $25.70 | $25.21 | $25.69 | 728,400 | — | — | — | — | — |
| 2016-07-21 | $25.06 | $25.34 | $25.06 | $25.17 | 811,100 | — | — | — | — | — |
| 2016-07-20 | $25.00 | $25.34 | $24.90 | $25.13 | 858,800 | — | — | — | — | — |
| 2016-07-19 | $24.86 | $24.98 | $24.65 | $24.94 | 758,400 | — | — | — | — | — |
| 2016-07-18 | $24.45 | $24.95 | $24.44 | $24.87 | 630,900 | — | — | — | — | — |
| 2016-07-15 | $24.42 | $24.54 | $24.24 | $24.51 | 607,000 | — | — | — | — | — |
| 2016-07-14 | $24.38 | $24.57 | $24.22 | $24.38 | 501,900 | — | — | — | — | — |
| 2016-07-13 | $24.32 | $24.40 | $24.13 | $24.20 | 692,100 | — | — | — | — | — |
| 2016-07-12 | $24.09 | $24.46 | $24.04 | $24.24 | 903,800 | — | — | — | — | — |
| 2016-07-11 | $23.79 | $23.96 | $23.61 | $23.89 | 918,900 | — | — | — | — | — |
| 2016-07-08 | $23.66 | $23.85 | $23.49 | $23.66 | 1,479,700 | — | — | — | — | — |
| 2016-07-07 | $23.21 | $23.52 | $23.21 | $23.41 | 684,100 | — | — | — | — | — |
| 2016-07-06 | $23.21 | $23.38 | $23.01 | $23.19 | 1,378,800 | — | — | — | — | — |
| 2016-07-05 | $23.37 | $23.53 | $23.22 | $23.39 | 826,600 | — | — | — | — | — |
| 2016-07-01 | $23.52 | $23.71 | $23.39 | $23.52 | 984,200 | — | — | — | — | — |
| 2016-06-30 | $23.29 | $23.50 | $23.28 | $23.50 | 1,173,100 | — | — | — | — | — |
| 2016-06-29 | $22.82 | $23.24 | $22.79 | $23.16 | 1,843,300 | — | — | — | — | — |
| 2016-06-28 | $22.44 | $22.55 | $22.20 | $22.53 | 2,051,700 | — | — | — | — | — |
| 2016-06-27 | $22.79 | $22.79 | $22.20 | $22.25 | 1,288,500 | — | — | — | — | — |
| 2016-06-24 | $22.92 | $23.61 | $22.80 | $23.15 | 3,028,500 | — | — | — | — | — |
| 2016-06-23 | $24.00 | $24.12 | $23.84 | $24.03 | 836,200 | — | — | — | — | — |
| 2016-06-22 | $23.56 | $23.88 | $23.49 | $23.73 | 1,049,100 | — | — | — | — | — |
| 2016-06-21 | $23.83 | $23.83 | $23.35 | $23.50 | 927,600 | — | — | — | — | — |
| 2016-06-20 | $23.60 | $23.90 | $23.60 | $23.85 | 778,800 | — | — | — | — | — |
| 2016-06-17 | $23.56 | $23.58 | $23.21 | $23.27 | 1,187,200 | — | — | — | — | — |
| 2016-06-16 | $23.37 | $23.55 | $23.02 | $23.49 | 745,500 | — | — | — | — | — |
| 2016-06-15 | $23.39 | $23.73 | $23.39 | $23.55 | 1,595,700 | — | — | — | — | — |
| 2016-06-14 | $23.20 | $23.55 | $23.10 | $23.35 | 996,200 | — | — | — | — | — |
| 2016-06-13 | $23.54 | $23.77 | $23.29 | $23.29 | 1,167,000 | — | — | — | — | — |
| 2016-06-10 | $24.10 | $24.21 | $23.61 | $23.68 | 700,600 | — | — | — | — | — |
| 2016-06-09 | $24.51 | $24.57 | $24.23 | $24.39 | 548,700 | — | — | — | — | — |
| 2016-06-08 | $24.70 | $24.76 | $24.50 | $24.65 | 1,017,400 | — | — | — | — | — |
| 2016-06-07 | $24.58 | $24.84 | $24.42 | $24.73 | 885,700 | — | — | — | — | — |
| 2016-06-06 | $24.46 | $24.66 | $24.33 | $24.52 | 826,400 | — | — | — | — | — |
| 2016-06-03 | $24.50 | $24.59 | $24.25 | $24.41 | 980,400 | — | — | — | — | — |
| 2016-06-02 | $24.27 | $24.63 | $24.25 | $24.61 | 1,036,500 | — | — | — | — | — |
| 2016-06-01 | $24.01 | $24.42 | $23.92 | $24.38 | 1,382,500 | — | — | — | — | — |
| 2016-05-31 | $24.17 | $24.30 | $23.98 | $24.15 | 1,424,900 | — | — | — | — | — |
| 2016-05-27 | $23.56 | $24.21 | $23.46 | $24.16 | 1,362,900 | — | — | — | — | — |
| 2016-05-26 | $23.49 | $23.65 | $23.35 | $23.57 | 756,900 | — | — | — | — | — |
| 2016-05-25 | $23.47 | $23.53 | $23.32 | $23.43 | 939,900 | — | — | — | — | — |
| 2016-05-24 | $23.05 | $23.46 | $22.87 | $23.44 | 870,100 | — | — | — | — | — |
| 2016-05-23 | $22.93 | $23.15 | $22.86 | $22.90 | 698,200 | — | — | — | — | — |
| 2016-05-20 | $22.34 | $23.02 | $22.33 | $22.99 | 1,910,600 | — | — | — | — | — |
| 2016-05-19 | $22.20 | $22.52 | $22.15 | $22.25 | 1,272,300 | — | — | — | — | — |
| 2016-05-18 | $22.53 | $22.61 | $22.25 | $22.36 | 1,084,600 | — | — | — | — | — |
| 2016-05-17 | $22.95 | $23.12 | $22.53 | $22.58 | 1,131,500 | — | — | — | — | — |
| 2016-05-16 | $22.72 | $23.07 | $22.67 | $22.94 | 989,700 | — | — | — | — | — |
| 2016-05-13 | $22.93 | $23.12 | $22.62 | $22.73 | 869,600 | — | — | — | — | — |
| 2016-05-12 | $23.37 | $23.48 | $22.95 | $23.04 | 1,064,600 | — | — | — | — | — |
| 2016-05-11 | $23.30 | $23.48 | $23.10 | $23.28 | 1,249,800 | — | — | — | — | — |
| 2016-05-10 | $23.05 | $23.33 | $22.96 | $23.33 | 1,531,400 | — | — | — | — | — |
| 2016-05-09 | $23.41 | $23.60 | $22.94 | $23.02 | 1,078,300 | — | — | — | — | — |
| 2016-05-06 | $23.17 | $23.63 | $23.11 | $23.43 | 2,257,300 | — | — | — | — | — |
| 2016-05-05 | $22.52 | $23.24 | $22.45 | $23.23 | 2,813,000 | — | — | — | — | — |
| 2016-05-04 | $21.88 | $22.75 | $21.21 | $22.44 | 3,784,600 | — | — | — | — | — |
| 2016-05-03 | $21.77 | $21.88 | $21.44 | $21.69 | 1,302,500 | — | — | — | — | — |
| 2016-05-02 | $21.97 | $22.33 | $21.62 | $21.90 | 1,293,500 | — | — | — | — | — |
| 2016-04-29 | $21.71 | $21.82 | $21.29 | $21.48 | 1,169,100 | — | — | — | — | — |
| 2016-04-28 | $21.58 | $22.06 | $21.52 | $21.73 | 1,252,700 | — | — | — | — | — |
| 2016-04-27 | $21.93 | $22.05 | $21.59 | $21.75 | 886,800 | — | — | — | — | — |
| 2016-04-26 | $21.60 | $22.05 | $21.51 | $21.94 | 1,050,200 | — | — | — | — | — |
| 2016-04-25 | $21.67 | $21.76 | $21.38 | $21.59 | 934,300 | — | — | — | — | — |
| 2016-04-22 | $21.43 | $21.81 | $21.39 | $21.77 | 1,373,000 | — | — | — | — | — |
| 2016-04-21 | $21.79 | $21.88 | $21.40 | $21.48 | 1,569,200 | — | — | — | — | — |
| 2016-04-20 | $21.96 | $22.05 | $21.72 | $21.78 | 1,586,900 | — | — | — | — | — |
| 2016-04-19 | $22.51 | $22.62 | $21.99 | $22.00 | 2,337,900 | — | — | — | — | — |
| 2016-04-18 | $22.14 | $22.45 | $21.97 | $22.39 | 1,889,600 | — | — | — | — | — |
| 2016-04-15 | $22.16 | $22.27 | $22.09 | $22.16 | 1,170,900 | — | — | — | — | — |
| 2016-04-14 | $22.14 | $22.28 | $22.14 | $22.16 | 802,900 | — | — | — | — | — |
| 2016-04-13 | $21.61 | $22.13 | $21.52 | $22.13 | 1,249,900 | — | — | — | — | — |
| 2016-04-12 | $21.31 | $21.48 | $21.17 | $21.48 | 1,518,900 | — | — | — | — | — |
| 2016-04-11 | $21.33 | $21.33 | $21.14 | $21.23 | 1,172,100 | — | — | — | — | — |
| 2016-04-08 | $21.24 | $21.35 | $21.05 | $21.29 | 872,300 | — | — | — | — | — |
| 2016-04-07 | $21.44 | $21.61 | $21.00 | $21.08 | 1,072,200 | — | — | — | — | — |
| 2016-04-06 | $21.40 | $21.70 | $21.34 | $21.53 | 815,200 | — | — | — | — | — |
| 2016-04-05 | $21.63 | $21.66 | $21.06 | $21.35 | 2,237,700 | — | — | — | — | — |
| 2016-04-04 | $22.25 | $22.31 | $21.79 | $21.84 | 1,073,400 | — | — | — | — | — |
| 2016-04-01 | $22.14 | $22.29 | $22.01 | $22.25 | 1,259,500 | — | — | — | — | — |
| 2016-03-31 | $22.22 | $22.55 | $21.96 | $22.31 | 1,791,800 | — | — | — | — | — |
| 2016-03-30 | $22.83 | $23.00 | $22.26 | $22.30 | 1,781,100 | — | — | — | — | — |
| 2016-03-29 | $22.41 | $22.85 | $22.25 | $22.77 | 1,097,000 | — | — | — | — | — |
| 2016-03-28 | $22.66 | $22.66 | $22.39 | $22.57 | 774,100 | — | — | — | — | — |
| 2016-03-24 | $22.26 | $22.59 | $22.13 | $22.55 | 663,600 | — | — | — | — | — |
| 2016-03-23 | $22.62 | $22.69 | $22.24 | $22.35 | 944,300 | — | — | — | — | — |
| 2016-03-22 | $22.91 | $23.10 | $22.71 | $22.73 | 1,137,700 | — | — | — | — | — |
| 2016-03-21 | $22.54 | $22.99 | $22.41 | $22.91 | 1,940,700 | — | — | — | — | — |
| 2016-03-18 | $22.54 | $23.01 | $22.53 | $22.65 | 1,936,400 | — | — | — | — | — |
| 2016-03-17 | $22.26 | $22.70 | $22.15 | $22.60 | 816,800 | — | — | — | — | — |
| 2016-03-16 | $22.03 | $22.52 | $22.03 | $22.34 | 543,400 | — | — | — | — | — |
| 2016-03-15 | $22.25 | $22.38 | $21.95 | $22.12 | 561,700 | — | — | — | — | — |
| 2016-03-14 | $22.45 | $22.55 | $22.20 | $22.35 | 822,700 | — | — | — | — | — |
| 2016-03-11 | $22.29 | $22.59 | $22.22 | $22.51 | 778,300 | — | — | — | — | — |
| 2016-03-10 | $22.35 | $22.45 | $21.74 | $22.10 | 943,400 | — | — | — | — | — |
| 2016-03-09 | $22.29 | $22.41 | $22.11 | $22.25 | 630,900 | — | — | — | — | — |
| 2016-03-08 | $22.40 | $22.41 | $22.07 | $22.18 | 756,000 | — | — | — | — | — |
| 2016-03-07 | $22.24 | $22.74 | $22.15 | $22.52 | 948,200 | — | — | — | — | — |
| 2016-03-04 | $22.57 | $22.57 | $22.19 | $22.35 | 1,015,700 | — | — | — | — | — |
| 2016-03-03 | $22.31 | $22.57 | $22.24 | $22.50 | 949,900 | — | — | — | — | — |
| 2016-03-02 | $22.28 | $22.40 | $22.06 | $22.30 | 1,056,400 | — | — | — | — | — |
| 2016-03-01 | $22.18 | $22.52 | $21.95 | $22.38 | 1,266,200 | — | — | — | — | — |
| 2016-02-29 | $21.80 | $22.13 | $21.68 | $21.99 | 1,354,700 | — | — | — | — | — |
| 2016-02-26 | $20.65 | $22.48 | $20.65 | $21.84 | 1,927,000 | — | — | — | — | — |
| 2016-02-25 | $21.00 | $21.28 | $20.49 | $20.70 | 1,345,600 | — | — | — | — | — |
| 2016-02-24 | $20.15 | $21.06 | $20.06 | $20.92 | 1,565,100 | — | — | — | — | — |
| 2016-02-23 | $20.56 | $20.73 | $20.32 | $20.34 | 1,088,900 | — | — | — | — | — |
| 2016-02-22 | $20.18 | $20.78 | $20.12 | $20.59 | 1,254,200 | — | — | — | — | — |
| 2016-02-19 | $19.53 | $20.14 | $19.41 | $20.04 | 1,798,000 | — | — | — | — | — |
| 2016-02-18 | $20.29 | $20.41 | $19.48 | $19.58 | 2,295,300 | — | — | — | — | — |
| 2016-02-17 | $20.23 | $20.55 | $20.15 | $20.32 | 1,752,000 | — | — | — | — | — |
| 2016-02-16 | $19.69 | $20.22 | $19.59 | $20.15 | 891,200 | — | — | — | — | — |
| 2016-02-12 | $19.63 | $19.74 | $19.33 | $19.41 | 1,227,200 | — | — | — | — | — |
| 2016-02-11 | $19.15 | $19.67 | $18.78 | $19.45 | 1,706,600 | — | — | — | — | — |
| 2016-02-10 | $19.48 | $20.19 | $19.35 | $19.49 | 1,228,200 | — | — | — | — | — |
| 2016-02-09 | $19.11 | $19.76 | $18.77 | $19.36 | 2,100,700 | — | — | — | — | — |
| 2016-02-08 | $19.55 | $19.93 | $18.91 | $19.39 | 3,070,200 | — | — | — | — | — |
| 2016-02-05 | $21.21 | $21.26 | $19.85 | $20.06 | 3,490,000 | — | — | — | — | — |
| 2016-02-04 | $21.55 | $21.95 | $21.22 | $21.36 | 711,600 | — | — | — | — | — |
| 2016-02-03 | $21.75 | $21.85 | $20.99 | $21.58 | 1,435,500 | — | — | — | — | — |
| 2016-02-02 | $22.23 | $22.29 | $21.29 | $21.65 | 1,561,800 | — | — | — | — | — |
| 2016-02-01 | $22.57 | $22.62 | $22.20 | $22.46 | 1,269,100 | — | — | — | — | — |
| 2016-01-29 | $21.81 | $22.70 | $21.81 | $22.70 | 1,221,300 | — | — | — | — | — |
| 2016-01-28 | $22.18 | $22.20 | $21.55 | $21.74 | 944,800 | — | — | — | — | — |
| 2016-01-27 | $22.24 | $22.49 | $21.85 | $22.00 | 767,100 | — | — | — | — | — |
| 2016-01-26 | $21.86 | $22.36 | $21.85 | $22.35 | 842,400 | — | — | — | — | — |
| 2016-01-25 | $22.05 | $22.20 | $21.75 | $21.81 | 798,600 | — | — | — | — | — |
| 2016-01-22 | $21.75 | $22.21 | $21.67 | $22.12 | 795,100 | — | — | — | — | — |
| 2016-01-21 | $21.65 | $21.70 | $21.25 | $21.43 | 1,443,500 | — | — | — | — | — |
| 2016-01-20 | $22.04 | $22.10 | $21.31 | $21.55 | 2,009,200 | — | — | — | — | — |
| 2016-01-19 | $22.68 | $22.82 | $22.27 | $22.38 | 1,206,600 | — | — | — | — | — |
| 2016-01-15 | $21.99 | $22.52 | $21.94 | $22.50 | 1,507,200 | — | — | — | — | — |
| 2016-01-14 | $22.13 | $22.67 | $21.64 | $22.51 | 1,367,900 | — | — | — | — | — |
| 2016-01-13 | $23.16 | $23.17 | $21.80 | $22.08 | 1,676,900 | — | — | — | — | — |
| 2016-01-12 | $22.94 | $23.20 | $22.81 | $23.13 | 1,084,700 | — | — | — | — | — |
| 2016-01-11 | $22.89 | $22.90 | $22.27 | $22.78 | 1,023,200 | — | — | — | — | — |
| 2016-01-08 | $23.25 | $23.33 | $22.74 | $22.81 | 960,300 | — | — | — | — | — |
| 2016-01-07 | $23.36 | $23.67 | $23.10 | $23.11 | 1,034,300 | — | — | — | — | — |
| 2016-01-06 | $23.55 | $23.85 | $23.46 | $23.77 | 1,312,700 | — | — | — | — | — |
| 2016-01-05 | $23.97 | $24.15 | $23.65 | $23.91 | 1,290,800 | — | — | — | — | — |
| 2016-01-04 | $24.14 | $24.27 | $23.68 | $23.97 | 1,355,700 | — | — | — | — | — |
| 2015-12-31 | $24.68 | $24.93 | $24.57 | $24.57 | 711,200 | — | — | — | — | — |
| 2015-12-30 | $25.09 | $25.24 | $24.76 | $24.78 | 677,400 | — | — | — | — | — |
| 2015-12-29 | $25.03 | $25.25 | $24.92 | $25.17 | 468,300 | — | — | — | — | — |
| 2015-12-28 | $24.83 | $24.95 | $24.61 | $24.90 | 639,900 | — | — | — | — | — |
| 2015-12-24 | $25.05 | $25.13 | $24.77 | $24.90 | 504,200 | — | — | — | — | — |
| 2015-12-23 | $25.13 | $25.21 | $24.77 | $25.01 | 1,261,700 | — | — | — | — | — |
| 2015-12-22 | $24.90 | $25.18 | $24.82 | $25.02 | 761,300 | — | — | — | — | — |
| 2015-12-21 | $24.87 | $24.96 | $24.47 | $24.79 | 928,400 | — | — | — | — | — |
| 2015-12-18 | $24.87 | $25.15 | $24.51 | $24.68 | 3,237,400 | — | — | — | — | — |
| 2015-12-17 | $25.45 | $25.50 | $24.93 | $24.97 | 656,400 | — | — | — | — | — |
| 2015-12-16 | $25.11 | $25.53 | $24.83 | $25.47 | 1,026,900 | — | — | — | — | — |
| 2015-12-15 | $24.94 | $25.34 | $24.84 | $24.90 | 1,016,900 | — | — | — | — | — |
| 2015-12-14 | $24.66 | $24.82 | $24.38 | $24.75 | 1,608,300 | — | — | — | — | — |
| 2015-12-11 | $24.39 | $24.86 | $24.21 | $24.70 | 1,272,800 | — | — | — | — | — |
| 2015-12-10 | $24.57 | $24.84 | $24.44 | $24.61 | 609,700 | — | — | — | — | — |
| 2015-12-09 | $24.72 | $24.94 | $24.40 | $24.53 | 665,500 | — | — | — | — | — |
| 2015-12-08 | $24.93 | $25.06 | $24.58 | $24.81 | 691,800 | — | — | — | — | — |
| 2015-12-07 | $25.01 | $25.17 | $24.90 | $25.07 | 990,200 | — | — | — | — | — |
| 2015-12-04 | $24.97 | $25.22 | $24.85 | $25.14 | 702,700 | — | — | — | — | — |
| 2015-12-03 | $25.30 | $25.37 | $24.71 | $24.96 | 1,046,400 | — | — | — | — | — |
| 2015-12-02 | $25.52 | $25.66 | $25.05 | $25.19 | 1,007,200 | — | — | — | — | — |
| 2015-12-01 | $25.49 | $25.69 | $25.32 | $25.59 | 961,700 | — | — | — | — | — |
| 2015-11-30 | $25.61 | $25.78 | $25.29 | $25.39 | 906,400 | — | — | — | — | — |
| 2015-11-27 | $25.46 | $25.69 | $25.27 | $25.61 | 430,200 | — | — | — | — | — |
| 2015-11-25 | $25.31 | $25.63 | $25.31 | $25.56 | 458,000 | — | — | — | — | — |
| 2015-11-24 | $25.00 | $25.43 | $24.87 | $25.37 | 946,500 | — | — | — | — | — |
| 2015-11-23 | $25.64 | $25.74 | $25.22 | $25.24 | 1,119,300 | — | — | — | — | — |
| 2015-11-20 | $25.79 | $25.91 | $25.66 | $25.72 | 921,300 | — | — | — | — | — |
| 2015-11-19 | $25.83 | $25.99 | $25.69 | $25.76 | 1,433,100 | — | — | — | — | — |
| 2015-11-18 | $25.56 | $25.84 | $25.45 | $25.79 | 2,083,900 | — | — | — | — | — |
| 2015-11-17 | $25.98 | $25.98 | $25.43 | $25.60 | 1,545,300 | — | — | — | — | — |
| 2015-11-16 | $25.60 | $25.98 | $25.45 | $25.88 | 1,574,900 | — | — | — | — | — |
| 2015-11-13 | $26.13 | $26.31 | $25.92 | $25.94 | 964,200 | — | — | — | — | — |
| 2015-11-12 | $26.30 | $26.50 | $25.89 | $26.25 | 1,516,500 | — | — | — | — | — |
| 2015-11-11 | $26.53 | $26.63 | $26.35 | $26.50 | 662,200 | — | — | — | — | — |
| 2015-11-10 | $26.46 | $26.79 | $26.29 | $26.49 | 1,034,800 | — | — | — | — | — |
| 2015-11-09 | $26.47 | $26.66 | $26.10 | $26.56 | 1,691,900 | — | — | — | — | — |
| 2015-11-06 | $26.18 | $26.50 | $26.14 | $26.47 | 763,000 | — | — | — | — | — |
| 2015-11-05 | $26.48 | $26.62 | $26.00 | $26.18 | 992,100 | — | — | — | — | — |
| 2015-11-04 | $26.50 | $26.61 | $25.97 | $26.37 | 1,398,900 | — | — | — | — | — |
| 2015-11-03 | $26.75 | $26.81 | $26.16 | $26.50 | 1,873,000 | — | — | — | — | — |
| 2015-11-02 | $27.28 | $27.36 | $26.46 | $26.90 | 1,645,300 | — | — | — | — | — |
| 2015-10-30 | $29.07 | $29.68 | $27.23 | $27.28 | 2,692,800 | — | — | — | — | — |
| 2015-10-29 | $27.38 | $27.52 | $26.99 | $27.05 | 1,101,800 | — | — | — | — | — |
| 2015-10-28 | $26.68 | $27.37 | $26.58 | $27.35 | 750,700 | — | — | — | — | — |
| 2015-10-27 | $27.05 | $27.17 | $26.61 | $26.64 | 916,900 | — | — | — | — | — |
| 2015-10-26 | $26.76 | $27.26 | $26.71 | $27.03 | 782,500 | — | — | — | — | — |
| 2015-10-23 | $26.22 | $26.80 | $26.12 | $26.76 | 930,100 | — | — | — | — | — |
| 2015-10-22 | $25.79 | $26.11 | $25.60 | $26.01 | 461,200 | — | — | — | — | — |
| 2015-10-21 | $26.18 | $26.32 | $25.51 | $25.57 | 375,200 | — | — | — | — | — |
| 2015-10-20 | $25.98 | $26.35 | $25.73 | $25.85 | 477,400 | — | — | — | — | — |
| 2015-10-19 | $25.82 | $25.99 | $25.63 | $25.99 | 287,400 | — | — | — | — | — |
| 2015-10-16 | $25.88 | $26.05 | $25.74 | $25.89 | 384,200 | — | — | — | — | — |
| 2015-10-15 | $25.63 | $25.90 | $25.36 | $25.88 | 469,800 | — | — | — | — | — |
| 2015-10-14 | $25.47 | $25.85 | $25.34 | $25.52 | 652,600 | — | — | — | — | — |
| 2015-10-13 | $25.53 | $25.82 | $25.21 | $25.41 | 777,900 | — | — | — | — | — |
| 2015-10-12 | $25.96 | $25.96 | $25.59 | $25.61 | 611,000 | — | — | — | — | — |
| 2015-10-09 | $25.91 | $26.09 | $25.74 | $25.94 | 585,200 | — | — | — | — | — |
| 2015-10-08 | $25.84 | $26.09 | $25.49 | $25.92 | 965,800 | — | — | — | — | — |
| 2015-10-07 | $25.56 | $25.93 | $25.26 | $25.66 | 924,300 | — | — | — | — | — |
| 2015-10-06 | $25.28 | $25.68 | $25.28 | $25.43 | 1,170,900 | — | — | — | — | — |
| 2015-10-05 | $24.75 | $25.31 | $24.64 | $25.25 | 1,391,900 | — | — | — | — | — |
| 2015-10-02 | $23.73 | $24.60 | $23.46 | $24.60 | 682,800 | — | — | — | — | — |
| 2015-10-01 | $24.03 | $24.30 | $23.79 | $24.09 | 868,700 | — | — | — | — | — |
| 2015-09-30 | $23.84 | $24.11 | $23.62 | $24.04 | 888,700 | — | — | — | — | — |
| 2015-09-29 | $23.95 | $24.01 | $23.34 | $23.58 | 1,265,400 | — | — | — | — | — |
| 2015-09-28 | $24.35 | $24.50 | $23.96 | $24.01 | 1,224,000 | — | — | — | — | — |
| 2015-09-25 | $24.86 | $24.86 | $24.19 | $24.38 | 897,800 | — | — | — | — | — |
| 2015-09-24 | $24.93 | $24.93 | $24.48 | $24.69 | 1,025,400 | — | — | — | — | — |
| 2015-09-23 | $25.29 | $25.40 | $24.98 | $25.10 | 688,600 | — | — | — | — | — |
| 2015-09-22 | $25.27 | $25.53 | $24.91 | $25.20 | 721,600 | — | — | — | — | — |
| 2015-09-21 | $25.67 | $25.94 | $25.46 | $25.59 | 970,600 | — | — | — | — | — |
| 2015-09-18 | $25.41 | $25.84 | $25.30 | $25.53 | 1,574,400 | — | — | — | — | — |
| 2015-09-17 | $25.68 | $25.98 | $25.60 | $25.74 | 846,000 | — | — | — | — | — |
| 2015-09-16 | $25.42 | $25.74 | $25.34 | $25.66 | 389,400 | — | — | — | — | — |
| 2015-09-15 | $25.13 | $25.35 | $25.06 | $25.34 | 500,600 | — | — | — | — | — |
| 2015-09-14 | $25.03 | $25.09 | $24.94 | $25.05 | 592,400 | — | — | — | — | — |
| 2015-09-11 | $24.77 | $25.04 | $24.56 | $25.03 | 644,800 | — | — | — | — | — |
| 2015-09-10 | $25.05 | $25.18 | $24.75 | $24.88 | 822,300 | — | — | — | — | — |
| 2015-09-09 | $25.70 | $25.81 | $24.92 | $25.01 | 1,436,800 | — | — | — | — | — |
| 2015-09-08 | $25.14 | $25.44 | $24.90 | $25.42 | 876,000 | — | — | — | — | — |
| 2015-09-04 | $24.37 | $24.87 | $24.37 | $24.70 | 870,200 | — | — | — | — | — |
| 2015-09-03 | $24.44 | $24.96 | $24.40 | $24.73 | 988,000 | — | — | — | — | — |
| 2015-09-02 | $24.21 | $24.34 | $23.73 | $24.34 | 853,200 | — | — | — | — | — |
| 2015-09-01 | $24.22 | $24.44 | $23.85 | $23.99 | 974,200 | — | — | — | — | — |
| 2015-08-31 | $24.75 | $24.91 | $24.51 | $24.62 | 704,200 | — | — | — | — | — |
| 2015-08-28 | $24.70 | $25.04 | $24.63 | $24.80 | 839,500 | — | — | — | — | — |
| 2015-08-27 | $24.63 | $25.01 | $24.39 | $24.85 | 1,270,600 | — | — | — | — | — |
| 2015-08-26 | $24.44 | $24.45 | $23.73 | $24.26 | 2,415,900 | — | — | — | — | — |
| 2015-08-25 | $24.61 | $24.65 | $23.92 | $23.94 | 1,428,500 | — | — | — | — | — |
| 2015-08-24 | $23.15 | $24.31 | $22.64 | $23.98 | 2,422,800 | — | — | — | — | — |
| 2015-08-21 | $25.19 | $25.24 | $24.36 | $24.38 | 2,109,200 | — | — | — | — | — |
| 2015-08-20 | $25.41 | $25.49 | $24.93 | $25.38 | 2,123,200 | — | — | — | — | — |
| 2015-08-19 | $26.14 | $26.14 | $25.64 | $25.74 | 707,500 | — | — | — | — | — |
| 2015-08-18 | $26.46 | $26.54 | $26.12 | $26.24 | 729,900 | — | — | — | — | — |
| 2015-08-17 | $26.20 | $26.62 | $26.06 | $26.56 | 1,385,100 | — | — | — | — | — |
| 2015-08-14 | $26.25 | $26.35 | $26.03 | $26.30 | 878,500 | — | — | — | — | — |
| 2015-08-13 | $25.96 | $26.31 | $25.87 | $26.24 | 838,800 | — | — | — | — | — |
| 2015-08-12 | $25.21 | $25.88 | $25.17 | $25.80 | 1,221,500 | — | — | — | — | — |
| 2015-08-11 | $25.25 | $26.05 | $25.07 | $25.54 | 2,313,700 | — | — | — | — | — |
| 2015-08-10 | $25.44 | $25.87 | $25.29 | $25.76 | 1,167,300 | — | — | — | — | — |
| 2015-08-07 | $25.11 | $25.43 | $24.92 | $25.20 | 745,300 | — | — | — | — | — |
| 2015-08-06 | $25.58 | $25.58 | $24.67 | $25.24 | 920,200 | — | — | — | — | — |
| 2015-08-05 | $26.46 | $26.46 | $25.51 | $25.54 | 761,900 | — | — | — | — | — |
| 2015-08-04 | $26.28 | $26.51 | $26.02 | $26.23 | 702,200 | — | — | — | — | — |
| 2015-08-03 | $26.25 | $26.52 | $26.04 | $26.25 | 559,600 | — | — | — | — | — |
| 2015-07-31 | $26.17 | $26.33 | $26.01 | $26.22 | 482,700 | — | — | — | — | — |
| 2015-07-30 | $26.11 | $26.40 | $25.87 | $26.12 | 642,400 | — | — | — | — | — |
| 2015-07-29 | $26.07 | $26.26 | $25.71 | $26.21 | 549,700 | — | — | — | — | — |
| 2015-07-28 | $25.61 | $26.09 | $25.26 | $26.06 | 883,500 | — | — | — | — | — |
| 2015-07-27 | $25.71 | $25.72 | $25.30 | $25.52 | 943,500 | — | — | — | — | — |
| 2015-07-24 | $26.16 | $26.36 | $25.75 | $25.89 | 600,900 | — | — | — | — | — |
| 2015-07-23 | $26.40 | $26.69 | $26.15 | $26.19 | 660,800 | — | — | — | — | — |
| 2015-07-22 | $26.09 | $26.50 | $26.07 | $26.26 | 716,300 | — | — | — | — | — |
| 2015-07-21 | $26.78 | $27.05 | $26.22 | $26.23 | 524,900 | — | — | — | — | — |
| 2015-07-20 | $26.88 | $26.88 | $26.45 | $26.76 | 572,600 | — | — | — | — | — |
| 2015-07-17 | $27.26 | $27.35 | $26.62 | $26.76 | 974,000 | — | — | — | — | — |
| 2015-07-16 | $27.28 | $27.32 | $27.01 | $27.32 | 526,900 | — | — | — | — | — |
| 2015-07-15 | $27.68 | $27.68 | $27.01 | $27.05 | 675,900 | — | — | — | — | — |
| 2015-07-14 | $27.49 | $27.74 | $27.18 | $27.63 | 551,200 | — | — | — | — | — |
| 2015-07-13 | $27.14 | $27.46 | $27.12 | $27.41 | 664,000 | — | — | — | — | — |
| 2015-07-10 | $26.83 | $27.02 | $26.67 | $26.91 | 782,200 | — | — | — | — | — |
| 2015-07-09 | $26.79 | $26.79 | $26.44 | $26.54 | 749,100 | — | — | — | — | — |
| 2015-07-08 | $26.81 | $26.81 | $26.27 | $26.40 | 984,600 | — | — | — | — | — |
| 2015-07-07 | $27.17 | $27.25 | $26.38 | $26.92 | 1,000,100 | — | — | — | — | — |
| 2015-07-06 | $27.30 | $27.60 | $27.04 | $27.09 | 1,605,000 | — | — | — | — | — |
| 2015-07-02 | $27.72 | $27.86 | $27.37 | $27.57 | 822,500 | — | — | — | — | — |
| 2015-07-01 | $27.76 | $27.91 | $27.46 | $27.59 | 990,100 | — | — | — | — | — |
| 2015-06-30 | $27.84 | $27.84 | $27.29 | $27.49 | 979,200 | — | — | — | — | — |
| 2015-06-29 | $28.19 | $28.41 | $27.56 | $27.58 | 959,400 | — | — | — | — | — |
| 2015-06-26 | $29.07 | $29.11 | $28.54 | $28.58 | 2,604,200 | — | — | — | — | — |
| 2015-06-25 | $29.06 | $29.13 | $28.80 | $29.00 | 709,600 | — | — | — | — | — |
| 2015-06-24 | $29.13 | $29.17 | $28.88 | $28.92 | 554,600 | — | — | — | — | — |
| 2015-06-23 | $29.08 | $29.17 | $28.93 | $29.16 | 601,900 | — | — | — | — | — |
| 2015-06-22 | $28.97 | $29.04 | $28.90 | $29.00 | 678,900 | — | — | — | — | — |
| 2015-06-19 | $28.96 | $28.96 | $28.67 | $28.73 | 760,100 | — | — | — | — | — |
| 2015-06-18 | $28.75 | $29.05 | $28.75 | $28.94 | 682,000 | — | — | — | — | — |
| 2015-06-17 | $28.82 | $29.02 | $28.51 | $28.71 | 798,900 | — | — | — | — | — |
| 2015-06-16 | $28.72 | $28.83 | $28.52 | $28.68 | 825,800 | — | — | — | — | — |
| 2015-06-15 | $28.74 | $28.89 | $28.42 | $28.81 | 571,700 | — | — | — | — | — |
| 2015-06-12 | $28.37 | $29.09 | $28.37 | $28.93 | 689,700 | — | — | — | — | — |
| 2015-06-11 | $28.97 | $29.21 | $28.83 | $29.21 | 594,000 | — | — | — | — | — |
| 2015-06-10 | $28.77 | $29.08 | $28.69 | $28.93 | 998,300 | — | — | — | — | — |
| 2015-06-09 | $28.78 | $28.85 | $28.48 | $28.60 | 603,000 | — | — | — | — | — |
| 2015-06-08 | $29.00 | $29.11 | $28.74 | $28.78 | 1,188,000 | — | — | — | — | — |
| 2015-06-05 | $28.55 | $29.04 | $28.39 | $29.01 | 954,100 | — | — | — | — | — |
| 2015-06-04 | $28.95 | $29.07 | $28.62 | $28.69 | 473,400 | — | — | — | — | — |
| 2015-06-03 | $28.66 | $29.10 | $28.47 | $28.97 | 1,009,700 | — | — | — | — | — |
| 2015-06-02 | $28.60 | $28.80 | $28.45 | $28.53 | 411,700 | — | — | — | — | — |
| 2015-06-01 | $28.53 | $29.00 | $28.46 | $28.65 | 1,243,000 | — | — | — | — | — |
| 2015-05-29 | $28.44 | $28.67 | $28.41 | $28.60 | 1,047,700 | — | — | — | — | — |
| 2015-05-28 | $28.86 | $28.86 | $28.39 | $28.40 | 978,400 | — | — | — | — | — |
| 2015-05-27 | $28.42 | $28.97 | $28.27 | $28.84 | 1,650,000 | — | — | — | — | — |
| 2015-05-26 | $27.25 | $28.35 | $27.17 | $28.32 | 2,130,600 | — | — | — | — | — |
| 2015-05-22 | $27.20 | $27.44 | $27.17 | $27.36 | 392,700 | — | — | — | — | — |
| 2015-05-21 | $27.12 | $27.31 | $26.89 | $27.27 | 848,700 | — | — | — | — | — |
| 2015-05-20 | $27.26 | $27.28 | $26.94 | $27.19 | 847,500 | — | — | — | — | — |
| 2015-05-19 | $27.54 | $27.71 | $27.22 | $27.25 | 602,000 | — | — | — | — | — |
| 2015-05-18 | $27.14 | $27.50 | $27.14 | $27.49 | 447,500 | — | — | — | — | — |
| 2015-05-15 | $26.99 | $27.25 | $26.95 | $27.16 | 529,000 | — | — | — | — | — |
| 2015-05-14 | $26.86 | $27.01 | $26.65 | $27.00 | 365,100 | — | — | — | — | — |
| 2015-05-13 | $26.67 | $26.83 | $26.52 | $26.65 | 677,900 | — | — | — | — | — |
| 2015-05-12 | $26.49 | $26.79 | $26.25 | $26.59 | 490,500 | — | — | — | — | — |
| 2015-05-11 | $26.82 | $26.90 | $26.61 | $26.63 | 444,200 | — | — | — | — | — |
| 2015-05-08 | $26.90 | $26.99 | $26.68 | $26.85 | 671,100 | — | — | — | — | — |
| 2015-05-07 | $26.65 | $26.79 | $26.43 | $26.56 | 496,600 | — | — | — | — | — |
| 2015-05-06 | $26.97 | $27.09 | $26.56 | $26.63 | 701,900 | — | — | — | — | — |
| 2015-05-05 | $27.75 | $27.79 | $26.86 | $26.89 | 1,201,800 | — | — | — | — | — |
| 2015-05-04 | $27.25 | $27.78 | $27.21 | $27.75 | 1,423,800 | — | — | — | — | — |
| 2015-05-01 | $26.73 | $27.24 | $26.47 | $27.08 | 1,991,100 | — | — | — | — | — |
| 2015-04-30 | $25.54 | $25.71 | $24.99 | $25.06 | 967,600 | — | — | — | — | — |
| 2015-04-29 | $25.39 | $25.80 | $25.37 | $25.63 | 489,200 | — | — | — | — | — |
| 2015-04-28 | $25.54 | $25.72 | $25.29 | $25.51 | 765,700 | — | — | — | — | — |
| 2015-04-27 | $26.01 | $26.07 | $25.51 | $25.58 | 898,300 | — | — | — | — | — |
| 2015-04-24 | $26.06 | $26.30 | $25.90 | $25.99 | 456,400 | — | — | — | — | — |
| 2015-04-23 | $25.91 | $26.07 | $25.83 | $25.98 | 604,200 | — | — | — | — | — |
| 2015-04-22 | $26.00 | $26.10 | $25.78 | $25.99 | 433,000 | — | — | — | — | — |
| 2015-04-21 | $26.00 | $26.09 | $25.77 | $25.97 | 679,300 | — | — | — | — | — |
| 2015-04-20 | $25.82 | $25.91 | $25.53 | $25.91 | 510,400 | — | — | — | — | — |
| 2015-04-17 | $26.02 | $26.06 | $25.60 | $25.70 | 504,200 | — | — | — | — | — |
| 2015-04-16 | $26.13 | $26.24 | $26.00 | $26.24 | 510,900 | — | — | — | — | — |
| 2015-04-15 | $26.09 | $26.33 | $26.09 | $26.18 | 654,800 | — | — | — | — | — |
| 2015-04-14 | $26.00 | $26.11 | $25.85 | $26.03 | 597,500 | — | — | — | — | — |
| 2015-04-13 | $25.76 | $26.15 | $25.68 | $25.95 | 1,029,300 | — | — | — | — | — |
| 2015-04-10 | $25.97 | $26.10 | $25.78 | $25.80 | 575,700 | — | — | — | — | — |
| 2015-04-09 | $25.82 | $26.07 | $25.69 | $25.93 | 1,116,800 | — | — | — | — | — |
| 2015-04-08 | $25.69 | $25.88 | $25.48 | $25.73 | 794,200 | — | — | — | — | — |
| 2015-04-07 | $25.87 | $26.12 | $25.70 | $25.74 | 734,900 | — | — | — | — | — |
| 2015-04-06 | $25.53 | $25.95 | $25.46 | $25.91 | 2,284,600 | — | — | — | — | — |
| 2015-04-02 | $25.22 | $25.69 | $25.09 | $25.69 | 908,400 | — | — | — | — | — |
| 2015-04-01 | $25.14 | $25.38 | $24.98 | $25.31 | 808,400 | — | — | — | — | — |
| 2015-03-31 | $25.12 | $25.41 | $25.04 | $25.23 | 869,600 | — | — | — | — | — |
| 2015-03-30 | $25.18 | $25.38 | $25.02 | $25.25 | 847,100 | — | — | — | — | — |
| 2015-03-27 | $24.95 | $25.03 | $24.61 | $25.00 | 715,900 | — | — | — | — | — |
| 2015-03-26 | $24.79 | $25.04 | $24.61 | $24.93 | 618,400 | — | — | — | — | — |
| 2015-03-25 | $25.47 | $25.47 | $24.95 | $24.96 | 864,800 | — | — | — | — | — |
| 2015-03-24 | $25.45 | $25.58 | $25.21 | $25.48 | 528,900 | — | — | — | — | — |
| 2015-03-23 | $25.47 | $25.64 | $25.33 | $25.43 | 471,900 | — | — | — | — | — |
| 2015-03-20 | $25.64 | $25.68 | $25.38 | $25.50 | 1,220,500 | — | — | — | — | — |
| 2015-03-19 | $25.59 | $25.77 | $25.43 | $25.51 | 610,900 | — | — | — | — | — |
| 2015-03-18 | $25.36 | $25.86 | $25.20 | $25.72 | 973,900 | — | — | — | — | — |
| 2015-03-17 | $25.43 | $25.47 | $25.20 | $25.40 | 710,900 | — | — | — | — | — |
| 2015-03-16 | $25.24 | $25.54 | $25.08 | $25.53 | 807,000 | — | — | — | — | — |
| 2015-03-13 | $25.40 | $25.45 | $24.84 | $25.08 | 1,108,300 | — | — | — | — | — |
| 2015-03-12 | $25.38 | $25.61 | $25.25 | $25.44 | 979,100 | — | — | — | — | — |
| 2015-03-11 | $25.72 | $25.88 | $25.07 | $25.37 | 1,214,300 | — | — | — | — | — |
| 2015-03-10 | $25.16 | $25.42 | $24.94 | $25.26 | 945,900 | — | — | — | — | — |
| 2015-03-09 | $25.51 | $25.68 | $25.41 | $25.48 | 666,500 | — | — | — | — | — |
| 2015-03-06 | $26.07 | $26.21 | $25.55 | $25.76 | 891,000 | — | — | — | — | — |
| 2015-03-05 | $26.26 | $26.33 | $26.07 | $26.21 | 649,000 | — | — | — | — | — |
| 2015-03-04 | $26.18 | $26.24 | $25.94 | $26.15 | 790,200 | — | — | — | — | — |
| 2015-03-03 | $26.54 | $26.72 | $25.83 | $26.19 | 953,100 | — | — | — | — | — |
| 2015-03-02 | $25.75 | $26.79 | $25.59 | $26.78 | 1,505,900 | — | — | — | — | — |
| 2015-02-27 | $25.61 | $26.32 | $25.34 | $25.59 | 1,745,400 | — | — | — | — | — |
| 2015-02-26 | $26.15 | $26.24 | $25.78 | $25.85 | 800,100 | — | — | — | — | — |
| 2015-02-25 | $25.75 | $26.17 | $25.74 | $26.10 | 518,700 | — | — | — | — | — |
| 2015-02-24 | $25.80 | $25.94 | $25.54 | $25.73 | 572,300 | — | — | — | — | — |
| 2015-02-23 | $25.82 | $26.04 | $25.57 | $25.69 | 462,700 | — | — | — | — | — |
| 2015-02-20 | $25.30 | $25.85 | $25.22 | $25.84 | 498,400 | — | — | — | — | — |
| 2015-02-19 | $25.29 | $25.45 | $25.12 | $25.42 | 412,600 | — | — | — | — | — |
| 2015-02-18 | $25.32 | $25.53 | $25.17 | $25.30 | 582,000 | — | — | — | — | — |
| 2015-02-17 | $25.05 | $25.33 | $24.95 | $25.33 | 762,600 | — | — | — | — | — |
| 2015-02-13 | $24.66 | $25.10 | $24.57 | $25.04 | 977,100 | — | — | — | — | — |
| 2015-02-12 | $24.74 | $24.89 | $24.39 | $24.68 | 511,600 | — | — | — | — | — |
| 2015-02-11 | $24.77 | $24.92 | $24.42 | $24.59 | 715,900 | — | — | — | — | — |
| 2015-02-10 | $24.60 | $24.87 | $24.33 | $24.75 | 597,200 | — | — | — | — | — |
| 2015-02-09 | $24.14 | $24.51 | $24.08 | $24.39 | 790,000 | — | — | — | — | — |
| 2015-02-06 | $24.46 | $24.64 | $24.28 | $24.38 | 652,000 | — | — | — | — | — |
| 2015-02-05 | $24.44 | $24.56 | $24.23 | $24.46 | 651,800 | — | — | — | — | — |
| 2015-02-04 | $24.02 | $24.51 | $24.02 | $24.39 | 1,080,000 | — | — | — | — | — |
| 2015-02-03 | $23.94 | $24.16 | $23.92 | $24.13 | 1,357,600 | — | — | — | — | — |
| 2015-02-02 | $23.85 | $24.15 | $23.53 | $23.85 | 1,638,200 | — | — | — | — | — |
| 2015-01-30 | $24.39 | $24.55 | $23.74 | $23.77 | 1,395,500 | — | — | — | — | — |
| 2015-01-29 | $24.56 | $24.77 | $24.14 | $24.68 | 1,010,400 | — | — | — | — | — |
| 2015-01-28 | $25.68 | $25.70 | $24.50 | $24.55 | 1,667,100 | — | — | — | — | — |
| 2015-01-27 | $25.30 | $25.62 | $25.30 | $25.41 | 956,200 | — | — | — | — | — |
| 2015-01-26 | $25.43 | $25.71 | $25.39 | $25.70 | 628,900 | — | — | — | — | — |
| 2015-01-23 | $25.36 | $25.57 | $25.17 | $25.47 | 546,800 | — | — | — | — | — |
| 2015-01-22 | $24.95 | $25.33 | $24.61 | $25.33 | 878,400 | — | — | — | — | — |
| 2015-01-21 | $24.77 | $25.05 | $24.59 | $24.78 | 468,600 | — | — | — | — | — |
| 2015-01-20 | $25.11 | $25.12 | $24.42 | $24.85 | 812,000 | — | — | — | — | — |
| 2015-01-16 | $24.47 | $25.06 | $24.39 | $25.03 | 561,600 | — | — | — | — | — |
| 2015-01-15 | $24.75 | $24.98 | $24.33 | $24.46 | 694,800 | — | — | — | — | — |
| 2015-01-14 | $24.97 | $25.03 | $24.44 | $24.68 | 586,700 | — | — | — | — | — |
| 2015-01-13 | $25.29 | $25.66 | $24.95 | $25.27 | 599,600 | — | — | — | — | — |
| 2015-01-12 | $25.18 | $25.32 | $24.99 | $25.00 | 555,000 | — | — | — | — | — |
| 2015-01-09 | $25.83 | $25.83 | $25.25 | $25.29 | 501,800 | — | — | — | — | — |
| 2015-01-08 | $25.39 | $25.94 | $25.32 | $25.83 | 870,800 | — | — | — | — | — |
| 2015-01-07 | $25.01 | $25.16 | $24.77 | $25.11 | 828,700 | — | — | — | — | — |
| 2015-01-06 | $25.57 | $25.57 | $24.71 | $24.82 | 982,700 | — | — | — | — | — |
| 2015-01-05 | $25.96 | $26.08 | $25.53 | $25.56 | 615,000 | — | — | — | — | — |
| 2015-01-02 | $26.22 | $26.38 | $25.77 | $26.16 | 547,100 | — | — | — | — | — |
| 2014-12-31 | $26.61 | $26.78 | $26.10 | $26.11 | 595,100 | — | — | — | — | — |
| 2014-12-30 | $26.94 | $27.06 | $26.55 | $26.58 | 522,500 | — | — | — | — | — |
| 2014-12-29 | $26.73 | $27.01 | $26.51 | $26.95 | 764,500 | — | — | — | — | — |
| 2014-12-26 | $26.74 | $26.74 | $26.53 | $26.53 | 344,300 | — | — | — | — | — |
| 2014-12-24 | $26.51 | $26.91 | $26.41 | $26.62 | 470,400 | — | — | — | — | — |
| 2014-12-23 | $26.19 | $26.45 | $26.15 | $26.40 | 576,400 | — | — | — | — | — |
| 2014-12-22 | $26.20 | $26.41 | $26.00 | $26.09 | 570,400 | — | — | — | — | — |
| 2014-12-19 | $25.90 | $26.31 | $25.70 | $26.29 | 2,031,500 | — | — | — | — | — |
| 2014-12-18 | $26.04 | $26.06 | $25.68 | $25.86 | 1,112,200 | — | — | — | — | — |
| 2014-12-17 | $25.03 | $25.63 | $24.80 | $25.60 | 753,500 | — | — | — | — | — |
| 2014-12-16 | $25.03 | $25.30 | $24.81 | $24.84 | 866,300 | — | — | — | — | — |
| 2014-12-15 | $25.30 | $25.48 | $24.92 | $25.20 | 1,104,400 | — | — | — | — | — |
| 2014-12-12 | $25.38 | $25.57 | $25.07 | $25.12 | 870,600 | — | — | — | — | — |
| 2014-12-11 | $25.86 | $26.04 | $25.50 | $25.58 | 1,147,400 | — | — | — | — | — |
| 2014-12-10 | $26.13 | $26.24 | $25.74 | $25.81 | 860,800 | — | — | — | — | — |
| 2014-12-09 | $26.11 | $26.51 | $25.75 | $26.18 | 1,390,100 | — | — | — | — | — |
| 2014-12-08 | $27.14 | $27.42 | $26.28 | $26.51 | 1,450,200 | — | — | — | — | — |
| 2014-12-05 | $26.82 | $27.39 | $26.65 | $27.36 | 985,600 | — | — | — | — | — |
| 2014-12-04 | $26.47 | $26.78 | $26.35 | $26.73 | 594,000 | — | — | — | — | — |
| 2014-12-03 | $26.59 | $26.64 | $26.42 | $26.57 | 509,900 | — | — | — | — | — |
| 2014-12-02 | $26.57 | $26.69 | $26.37 | $26.52 | 563,100 | — | — | — | — | — |
| 2014-12-01 | $26.73 | $26.82 | $26.44 | $26.58 | 651,000 | — | — | — | — | — |
| 2014-11-28 | $26.76 | $27.00 | $26.75 | $26.80 | 250,700 | — | — | — | — | — |
| 2014-11-26 | $26.59 | $26.80 | $26.44 | $26.77 | 620,100 | — | — | — | — | — |
| 2014-11-25 | $26.51 | $26.72 | $26.35 | $26.57 | 727,600 | — | — | — | — | — |
| 2014-11-24 | $26.11 | $26.61 | $26.11 | $26.49 | 1,040,300 | — | — | — | — | — |
| 2014-11-21 | $26.77 | $26.82 | $25.91 | $26.04 | 1,024,200 | — | — | — | — | — |
| 2014-11-20 | $25.67 | $26.43 | $25.58 | $26.37 | 1,106,900 | — | — | — | — | — |
| 2014-11-19 | $26.20 | $26.20 | $25.80 | $25.85 | 729,800 | — | — | — | — | — |
| 2014-11-18 | $25.99 | $26.49 | $25.98 | $26.20 | 1,274,500 | — | — | — | — | — |
| 2014-11-17 | $25.83 | $26.24 | $25.80 | $26.00 | 815,400 | — | — | — | — | — |
| 2014-11-14 | $26.15 | $26.34 | $26.01 | $26.03 | 722,500 | — | — | — | — | — |
| 2014-11-13 | $26.15 | $26.56 | $26.07 | $26.11 | 768,900 | — | — | — | — | — |
| 2014-11-12 | $25.96 | $26.23 | $25.90 | $26.04 | 823,200 | — | — | — | — | — |
| 2014-11-11 | $26.10 | $26.16 | $25.85 | $26.12 | 630,600 | — | — | — | — | — |
| 2014-11-10 | $26.06 | $26.22 | $25.87 | $26.10 | 761,800 | — | — | — | — | — |
| 2014-11-07 | $25.84 | $26.09 | $25.69 | $25.99 | 1,127,300 | — | — | — | — | — |
| 2014-11-06 | $25.60 | $25.89 | $25.60 | $25.85 | 850,700 | — | — | — | — | — |
| 2014-11-05 | $26.00 | $26.01 | $25.55 | $25.65 | 571,100 | — | — | — | — | — |
| 2014-11-04 | $25.88 | $25.96 | $25.51 | $25.77 | 849,000 | — | — | — | — | — |
| 2014-11-03 | $26.00 | $26.49 | $25.88 | $26.08 | 1,529,000 | — | — | — | — | — |
| 2014-10-31 | $25.25 | $26.92 | $25.25 | $26.00 | 5,227,800 | — | — | — | — | — |
| 2014-10-30 | $24.58 | $24.97 | $24.50 | $24.86 | 1,195,800 | — | — | — | — | — |
| 2014-10-29 | $24.23 | $24.78 | $24.10 | $24.75 | 1,238,300 | — | — | — | — | — |
| 2014-10-28 | $23.91 | $24.31 | $23.86 | $24.26 | 1,199,200 | — | — | — | — | — |
| 2014-10-27 | $23.50 | $23.90 | $23.43 | $23.77 | 1,032,800 | — | — | — | — | — |
| 2014-10-24 | $23.46 | $23.65 | $23.38 | $23.54 | 1,308,500 | — | — | — | — | — |
| 2014-10-23 | $23.55 | $23.76 | $23.40 | $23.50 | 1,631,800 | — | — | — | — | — |
| 2014-10-22 | $23.53 | $23.64 | $23.28 | $23.29 | 1,563,700 | — | — | — | — | — |
| 2014-10-21 | $23.27 | $23.60 | $23.17 | $23.45 | 1,889,500 | — | — | — | — | — |
| 2014-10-20 | $22.53 | $23.23 | $22.49 | $22.99 | 1,479,700 | — | — | — | — | — |
| 2014-10-17 | $22.22 | $22.70 | $22.09 | $22.50 | 965,200 | — | — | — | — | — |
| 2014-10-16 | $21.46 | $22.20 | $21.41 | $21.89 | 2,493,400 | — | — | — | — | — |
| 2014-10-15 | $21.35 | $22.11 | $21.14 | $21.96 | 1,780,000 | — | — | — | — | — |
| 2014-10-14 | $21.91 | $22.20 | $21.66 | $21.80 | 2,199,600 | — | — | — | — | — |
| 2014-10-13 | $22.64 | $22.74 | $21.68 | $21.72 | 2,880,700 | — | — | — | — | — |
| 2014-10-10 | $23.65 | $23.82 | $22.74 | $22.79 | 2,426,900 | — | — | — | — | — |
| 2014-10-09 | $24.62 | $24.69 | $23.68 | $23.72 | 1,658,300 | — | — | — | — | — |
| 2014-10-08 | $23.72 | $24.70 | $23.67 | $24.68 | 2,482,800 | — | — | — | — | — |
| 2014-10-07 | $24.02 | $24.26 | $23.76 | $23.77 | 1,082,600 | — | — | — | — | — |
| 2014-10-06 | $24.23 | $24.43 | $23.99 | $24.09 | 1,319,200 | — | — | — | — | — |
| 2014-10-03 | $23.73 | $24.23 | $23.61 | $24.14 | 2,122,100 | — | — | — | — | — |
| 2014-10-02 | $23.59 | $23.69 | $23.06 | $23.56 | 921,100 | — | — | — | — | — |
| 2014-10-01 | $24.03 | $24.03 | $23.48 | $23.56 | 2,018,000 | — | — | — | — | — |
| 2014-09-30 | $24.26 | $24.30 | $24.00 | $24.02 | 1,836,200 | — | — | — | — | — |
| 2014-09-29 | $23.94 | $24.52 | $23.87 | $24.31 | 1,558,700 | — | — | — | — | — |
| 2014-09-26 | $23.69 | $24.28 | $23.59 | $24.20 | 2,258,000 | — | — | — | — | — |
| 2014-09-25 | $23.93 | $24.03 | $23.63 | $23.69 | 1,319,500 | — | — | — | — | — |
| 2014-09-24 | $23.76 | $24.11 | $23.74 | $24.05 | 1,484,200 | — | — | — | — | — |
| 2014-09-23 | $23.87 | $24.08 | $23.74 | $23.77 | 1,427,900 | — | — | — | — | — |
| 2014-09-22 | $24.45 | $24.54 | $23.87 | $23.93 | 1,908,000 | — | — | — | — | — |
| 2014-09-19 | $24.64 | $24.75 | $24.24 | $24.48 | 2,753,600 | — | — | — | — | — |
| 2014-09-18 | $24.34 | $24.63 | $24.26 | $24.48 | 1,408,400 | — | — | — | — | — |
| 2014-09-17 | $24.40 | $24.54 | $24.12 | $24.22 | 1,731,400 | — | — | — | — | — |
| 2014-09-16 | $23.58 | $24.55 | $23.58 | $24.40 | 3,273,400 | — | — | — | — | — |
| 2014-09-15 | $23.51 | $23.62 | $23.34 | $23.45 | 965,500 | — | — | — | — | — |
| 2014-09-12 | $23.42 | $23.55 | $23.24 | $23.43 | 1,018,400 | — | — | — | — | — |
| 2014-09-11 | $23.65 | $23.79 | $23.43 | $23.50 | 1,907,400 | — | — | — | — | — |
| 2014-09-10 | $22.89 | $23.69 | $22.89 | $23.62 | 2,091,600 | — | — | — | — | — |
| 2014-09-09 | $22.83 | $22.93 | $22.64 | $22.85 | 1,942,600 | — | — | — | — | — |
| 2014-09-08 | $22.61 | $22.89 | $22.61 | $22.89 | 988,600 | — | — | — | — | — |
| 2014-09-05 | $22.49 | $22.77 | $22.45 | $22.71 | 1,195,800 | — | — | — | — | — |
| 2014-09-04 | $22.63 | $22.73 | $22.44 | $22.50 | 950,700 | — | — | — | — | — |
| 2014-09-03 | $22.74 | $22.87 | $22.40 | $22.55 | 1,392,400 | — | — | — | — | — |
| 2014-09-02 | $22.37 | $22.75 | $22.37 | $22.71 | 2,181,300 | — | — | — | — | — |
| 2014-08-29 | $21.78 | $22.18 | $21.78 | $21.96 | 772,800 | — | — | — | — | — |
| 2014-08-28 | $21.84 | $22.17 | $21.73 | $21.94 | 1,028,300 | — | — | — | — | — |
| 2014-08-27 | $21.74 | $21.93 | $21.66 | $21.87 | 848,300 | — | — | — | — | — |
| 2014-08-26 | $21.70 | $21.86 | $21.61 | $21.77 | 788,400 | — | — | — | — | — |
| 2014-08-25 | $21.80 | $21.91 | $21.59 | $21.67 | 590,500 | — | — | — | — | — |
| 2014-08-22 | $21.44 | $21.85 | $21.36 | $21.72 | 734,800 | — | — | — | — | — |
| 2014-08-21 | $21.76 | $21.77 | $21.47 | $21.49 | 1,032,000 | — | — | — | — | — |
| 2014-08-20 | $21.61 | $21.82 | $21.52 | $21.76 | 808,100 | — | — | — | — | — |
| 2014-08-19 | $21.79 | $21.90 | $21.66 | $21.70 | 692,800 | — | — | — | — | — |
| 2014-08-18 | $21.54 | $21.84 | $21.54 | $21.77 | 785,000 | — | — | — | — | — |
| 2014-08-15 | $21.44 | $21.56 | $21.20 | $21.46 | 974,400 | — | — | — | — | — |
| 2014-08-14 | $21.32 | $21.46 | $21.14 | $21.30 | 1,171,600 | — | — | — | — | — |
| 2014-08-13 | $20.95 | $21.36 | $20.82 | $21.34 | 1,391,400 | — | — | — | — | — |
| 2014-08-12 | $21.00 | $21.33 | $20.88 | $20.90 | 1,936,200 | — | — | — | — | — |
| 2014-08-11 | $21.16 | $21.21 | $20.98 | $21.07 | 902,300 | — | — | — | — | — |
| 2014-08-08 | $21.05 | $21.13 | $20.82 | $21.07 | 1,427,500 | — | — | — | — | — |
| 2014-08-07 | $21.22 | $21.36 | $21.01 | $21.10 | 1,561,900 | — | — | — | — | — |
| 2014-08-06 | $21.38 | $21.56 | $21.16 | $21.22 | 1,464,500 | — | — | — | — | — |
| 2014-08-05 | $21.51 | $21.68 | $21.34 | $21.51 | 1,844,700 | — | — | — | — | — |
| 2014-08-04 | $21.59 | $21.79 | $21.46 | $21.57 | 2,649,100 | — | — | — | — | — |
| 2014-08-01 | $22.20 | $22.38 | $21.49 | $21.60 | 5,310,300 | — | — | — | — | — |
| 2014-07-31 | $23.68 | $23.74 | $23.16 | $23.21 | 1,299,800 | — | — | — | — | — |
| 2014-07-30 | $23.89 | $23.91 | $23.60 | $23.85 | 737,300 | — | — | — | — | — |
| 2014-07-29 | $23.97 | $24.12 | $23.71 | $23.76 | 1,048,500 | — | — | — | — | — |
| 2014-07-28 | $23.96 | $24.02 | $23.63 | $23.96 | 784,500 | — | — | — | — | — |
| 2014-07-25 | $24.13 | $24.27 | $23.86 | $24.01 | 690,400 | — | — | — | — | — |
| 2014-07-24 | $24.04 | $24.36 | $23.99 | $24.21 | 1,245,500 | — | — | — | — | — |
| 2014-07-23 | $24.13 | $24.20 | $23.95 | $24.00 | 826,000 | — | — | — | — | — |
| 2014-07-22 | $23.88 | $24.21 | $23.84 | $24.03 | 923,800 | — | — | — | — | — |
| 2014-07-21 | $24.00 | $24.11 | $23.67 | $23.78 | 978,300 | — | — | — | — | — |
| 2014-07-18 | $24.00 | $24.26 | $23.96 | $24.11 | 1,588,000 | — | — | — | — | — |
| 2014-07-17 | $23.79 | $24.17 | $23.67 | $23.91 | 2,392,700 | — | — | — | — | — |
| 2014-07-16 | $24.01 | $24.16 | $23.75 | $23.91 | 1,766,200 | — | — | — | — | — |
| 2014-07-15 | $24.25 | $24.25 | $23.73 | $23.91 | 719,700 | — | — | — | — | — |
| 2014-07-14 | $24.25 | $24.34 | $24.06 | $24.09 | 1,028,000 | — | — | — | — | — |
| 2014-07-11 | $24.57 | $24.57 | $24.07 | $24.11 | 1,326,600 | — | — | — | — | — |
| 2014-07-10 | $23.85 | $24.65 | $23.85 | $24.62 | 2,121,300 | — | — | — | — | — |
| 2014-07-09 | $24.24 | $24.44 | $24.09 | $24.30 | 1,506,300 | — | — | — | — | — |
| 2014-07-08 | $24.89 | $24.95 | $24.10 | $24.14 | 2,004,900 | — | — | — | — | — |
| 2014-07-07 | $25.01 | $25.24 | $24.91 | $24.95 | 1,346,500 | — | — | — | — | — |
| 2014-07-03 | $24.91 | $25.14 | $24.80 | $25.14 | 1,282,100 | — | — | — | — | — |
| 2014-07-02 | $25.01 | $25.28 | $24.81 | $24.84 | 943,500 | — | — | — | — | — |
| 2014-07-01 | $24.78 | $25.24 | $24.75 | $24.94 | 2,624,100 | — | — | — | — | — |
| 2014-06-30 | $24.18 | $24.70 | $24.12 | $24.69 | 2,155,700 | — | — | — | — | — |
| 2014-06-27 | $24.06 | $24.33 | $23.98 | $24.14 | 13,637,800 | — | — | — | — | — |
| 2014-06-26 | $24.06 | $24.42 | $23.93 | $24.22 | 2,926,000 | — | — | — | — | — |
| 2014-06-25 | $23.51 | $24.13 | $23.51 | $24.11 | 1,672,200 | — | — | — | — | — |
| 2014-06-24 | $23.46 | $24.02 | $23.39 | $23.61 | 2,689,200 | — | — | — | — | — |
| 2014-06-23 | $23.61 | $23.74 | $23.43 | $23.46 | 1,419,800 | — | — | — | — | — |
| 2014-06-20 | $23.98 | $23.98 | $23.43 | $23.57 | 20,953,100 | — | — | — | — | — |
| 2014-06-19 | $23.87 | $23.97 | $23.59 | $23.94 | 1,785,000 | — | — | — | — | — |
| 2014-06-18 | $23.74 | $23.81 | $23.31 | $23.80 | 1,416,500 | — | — | — | — | — |
| 2014-06-17 | $23.42 | $23.77 | $23.31 | $23.75 | 1,537,600 | — | — | — | — | — |
| 2014-06-16 | $23.46 | $23.69 | $23.37 | $23.49 | 1,293,500 | — | — | — | — | — |
| 2014-06-13 | $23.15 | $23.71 | $23.15 | $23.51 | 2,513,800 | — | — | — | — | — |
| 2014-06-12 | $23.60 | $23.60 | $22.88 | $23.09 | 1,150,600 | — | — | — | — | — |
| 2014-06-11 | $23.58 | $23.80 | $23.53 | $23.61 | 713,600 | — | — | — | — | — |
| 2014-06-10 | $23.87 | $24.05 | $23.73 | $23.86 | 714,000 | — | — | — | — | — |
| 2014-06-09 | $24.21 | $24.27 | $23.96 | $24.03 | 1,118,000 | — | — | — | — | — |
| 2014-06-06 | $24.24 | $24.30 | $23.93 | $24.02 | 1,036,200 | — | — | — | — | — |
| 2014-06-05 | $24.16 | $24.30 | $23.74 | $24.12 | 802,100 | — | — | — | — | — |
| 2014-06-04 | $23.57 | $24.12 | $23.37 | $23.98 | 1,064,100 | — | — | — | — | — |
| 2014-06-03 | $23.67 | $23.85 | $23.37 | $23.57 | 962,300 | — | — | — | — | — |
| 2014-06-02 | $23.75 | $23.95 | $23.57 | $23.75 | 953,700 | — | — | — | — | — |
| 2014-05-30 | $23.94 | $23.94 | $23.39 | $23.72 | 1,945,500 | — | — | — | — | — |
| 2014-05-29 | $23.72 | $23.93 | $23.58 | $23.90 | 1,210,100 | — | — | — | — | — |
| 2014-05-28 | $23.70 | $23.86 | $23.37 | $23.68 | 1,784,100 | — | — | — | — | — |
| 2014-05-27 | $24.30 | $24.71 | $24.25 | $24.50 | 1,097,700 | — | — | — | — | — |
| 2014-05-23 | $24.05 | $24.33 | $23.86 | $24.25 | 770,500 | — | — | — | — | — |
| 2014-05-22 | $23.64 | $24.30 | $23.64 | $24.12 | 2,801,100 | — | — | — | — | — |
| 2014-05-21 | $23.02 | $24.00 | $23.01 | $23.69 | 2,284,400 | — | — | — | — | — |
| 2014-05-20 | $22.74 | $23.12 | $22.50 | $23.01 | 5,613,900 | — | — | — | — | — |
| 2014-05-19 | $22.32 | $23.25 | $22.26 | $22.74 | 1,190,700 | — | — | — | — | — |
| 2014-05-16 | $22.29 | $22.42 | $22.00 | $22.30 | 905,100 | — | — | — | — | — |
| 2014-05-15 | $22.32 | $22.45 | $21.96 | $22.34 | 1,229,200 | — | — | — | — | — |
| 2014-05-14 | $22.68 | $22.79 | $22.24 | $22.39 | 1,346,300 | — | — | — | — | — |
| 2014-05-13 | $23.11 | $23.29 | $22.76 | $22.77 | 1,033,000 | — | — | — | — | — |
| 2014-05-12 | $22.36 | $23.30 | $22.26 | $23.17 | 1,177,200 | — | — | — | — | — |
| 2014-05-09 | $22.13 | $22.38 | $21.94 | $22.21 | 996,800 | — | — | — | — | — |
| 2014-05-08 | $22.89 | $23.03 | $22.14 | $22.19 | 2,121,000 | — | — | — | — | — |
| 2014-05-07 | $21.61 | $23.16 | $21.60 | $23.03 | 3,692,200 | — | — | — | — | — |
| 2014-05-06 | $21.25 | $21.35 | $20.88 | $20.93 | 1,606,300 | — | — | — | — | — |
| 2014-05-05 | $20.92 | $21.48 | $20.79 | $21.37 | 1,295,600 | — | — | — | — | — |
| 2014-05-02 | $21.03 | $21.28 | $20.99 | $21.01 | 840,500 | — | — | — | — | — |
| 2014-05-01 | $20.85 | $21.25 | $20.71 | $21.02 | 1,116,500 | — | — | — | — | — |
| 2014-04-30 | $20.59 | $20.90 | $20.42 | $20.88 | 1,138,100 | — | — | — | — | — |
| 2014-04-29 | $20.53 | $20.89 | $20.27 | $20.70 | 799,600 | — | — | — | — | — |
| 2014-04-28 | $21.02 | $21.05 | $20.09 | $20.37 | 1,175,900 | — | — | — | — | — |
| 2014-04-25 | $21.35 | $21.46 | $20.85 | $20.93 | 920,000 | — | — | — | — | — |
| 2014-04-24 | $21.64 | $21.66 | $21.37 | $21.45 | 1,336,700 | — | — | — | — | — |
| 2014-04-23 | $21.29 | $21.64 | $21.29 | $21.57 | 1,842,100 | — | — | — | — | — |
| 2014-04-22 | $20.94 | $21.45 | $20.88 | $21.36 | 832,300 | — | — | — | — | — |
| 2014-04-21 | $20.67 | $20.86 | $20.43 | $20.85 | 969,000 | — | — | — | — | — |
| 2014-04-17 | $20.32 | $20.69 | $20.22 | $20.58 | 565,400 | — | — | — | — | — |
| 2014-04-16 | $20.02 | $20.50 | $19.90 | $20.41 | 1,115,500 | — | — | — | — | — |
| 2014-04-15 | $20.28 | $20.34 | $19.61 | $19.82 | 1,384,800 | — | — | — | — | — |
| 2014-04-14 | $20.24 | $20.29 | $19.99 | $20.18 | 1,081,800 | — | — | — | — | — |
| 2014-04-11 | $20.09 | $20.34 | $19.93 | $20.04 | 1,336,400 | — | — | — | — | — |
| 2014-04-10 | $20.75 | $20.75 | $20.23 | $20.31 | 1,306,400 | — | — | — | — | — |
| 2014-04-09 | $20.63 | $20.82 | $20.45 | $20.77 | 1,045,600 | — | — | — | — | — |
| 2014-04-08 | $20.31 | $20.61 | $20.21 | $20.49 | 858,000 | — | — | — | — | — |
| 2014-04-07 | $21.16 | $21.16 | $20.00 | $20.32 | 2,758,000 | — | — | — | — | — |
| 2014-04-04 | $21.77 | $21.77 | $20.99 | $21.20 | 1,453,400 | — | — | — | — | — |
| 2014-04-03 | $21.97 | $22.07 | $21.38 | $21.59 | 1,076,000 | — | — | — | — | — |
| 2014-04-02 | $22.33 | $22.33 | $21.97 | $22.00 | 608,000 | — | — | — | — | — |
| 2014-04-01 | $21.80 | $22.34 | $21.80 | $22.31 | 1,449,100 | — | — | — | — | — |
| 2014-03-31 | $21.73 | $21.98 | $21.68 | $21.75 | 733,000 | — | — | — | — | — |
| 2014-03-28 | $21.59 | $21.82 | $21.59 | $21.67 | 936,000 | — | — | — | — | — |
| 2014-03-27 | $21.74 | $21.75 | $21.29 | $21.55 | 1,023,700 | — | — | — | — | — |
| 2014-03-26 | $22.07 | $22.15 | $21.64 | $21.66 | 1,095,200 | — | — | — | — | — |
| 2014-03-25 | $22.03 | $22.19 | $21.74 | $21.89 | 656,000 | — | — | — | — | — |
| 2014-03-24 | $22.12 | $22.40 | $21.68 | $21.89 | 1,095,200 | — | — | — | — | — |
| 2014-03-21 | $22.98 | $22.98 | $22.39 | $22.46 | 986,000 | — | — | — | — | — |
| 2014-03-20 | $22.96 | $23.07 | $22.80 | $22.86 | 332,200 | — | — | — | — | — |
| 2014-03-19 | $23.18 | $23.18 | $22.74 | $22.96 | 972,600 | — | — | — | — | — |
| 2014-03-18 | $23.02 | $23.29 | $22.97 | $23.14 | 956,500 | — | — | — | — | — |
| 2014-03-17 | $23.33 | $23.39 | $22.95 | $22.99 | 1,327,100 | — | — | — | — | — |
| 2014-03-14 | $22.87 | $23.39 | $22.87 | $23.26 | 1,001,400 | — | — | — | — | — |
| 2014-03-13 | $23.29 | $23.39 | $22.92 | $22.98 | 999,400 | — | — | — | — | — |
| 2014-03-12 | $22.76 | $23.22 | $22.62 | $23.22 | 648,800 | — | — | — | — | — |
| 2014-03-11 | $23.00 | $23.11 | $22.73 | $22.85 | 873,100 | — | — | — | — | — |
| 2014-03-10 | $23.00 | $23.09 | $22.78 | $22.99 | 611,500 | — | — | — | — | — |
| 2014-03-07 | $23.12 | $23.20 | $22.92 | $23.07 | 565,600 | — | — | — | — | — |
| 2014-03-06 | $23.01 | $23.17 | $22.97 | $23.06 | 679,900 | — | — | — | — | — |
| 2014-03-05 | $22.50 | $22.99 | $22.48 | $22.94 | 2,903,700 | — | — | — | — | — |
| 2014-03-04 | $22.58 | $22.75 | $22.42 | $22.50 | 1,880,000 | — | — | — | — | — |
| 2014-03-03 | $22.46 | $22.57 | $22.18 | $22.44 | 1,802,100 | — | — | — | — | — |
| 2014-02-28 | $23.00 | $23.09 | $22.61 | $22.69 | 1,625,800 | — | — | — | — | — |
| 2014-02-27 | $23.32 | $23.43 | $22.97 | $23.02 | 1,584,700 | — | — | — | — | — |
| 2014-02-26 | $23.76 | $23.76 | $23.08 | $23.34 | 1,912,500 | — | — | — | — | — |
| 2014-02-25 | $24.80 | $24.80 | $23.28 | $23.69 | 3,645,200 | — | — | — | — | — |
| 2014-02-24 | $21.84 | $22.09 | $21.71 | $21.85 | 2,227,000 | — | — | — | — | — |
| 2014-02-21 | $22.06 | $22.11 | $21.75 | $21.82 | 1,183,400 | — | — | — | — | — |
| 2014-02-20 | $21.73 | $22.04 | $21.65 | $21.99 | 577,700 | — | — | — | — | — |
| 2014-02-19 | $21.73 | $21.85 | $21.49 | $21.72 | 808,900 | — | — | — | — | — |
| 2014-02-18 | $21.65 | $21.97 | $21.59 | $21.80 | 685,600 | — | — | — | — | — |
| 2014-02-14 | $21.73 | $21.81 | $21.40 | $21.65 | 499,900 | — | — | — | — | — |
| 2014-02-13 | $21.37 | $21.81 | $21.34 | $21.74 | 803,300 | — | — | — | — | — |
| 2014-02-12 | $21.57 | $21.70 | $21.43 | $21.56 | 870,700 | — | — | — | — | — |
| 2014-02-11 | $21.33 | $21.59 | $21.33 | $21.54 | 608,300 | — | — | — | — | — |
| 2014-02-10 | $21.40 | $21.42 | $21.15 | $21.37 | 686,400 | — | — | — | — | — |
| 2014-02-07 | $21.48 | $21.70 | $21.01 | $21.36 | 1,807,500 | — | — | — | — | — |
| 2014-02-06 | $21.00 | $21.24 | $20.98 | $21.12 | 1,873,000 | — | — | — | — | — |
| 2014-02-05 | $20.82 | $21.02 | $20.69 | $21.00 | 1,787,600 | — | — | — | — | — |
| 2014-02-04 | $20.82 | $21.01 | $20.71 | $20.88 | 1,723,600 | — | — | — | — | — |
| 2014-02-03 | $21.18 | $21.41 | $20.55 | $20.77 | 2,561,300 | — | — | — | — | — |
| 2014-01-31 | $20.84 | $21.36 | $20.72 | $21.27 | 1,248,700 | — | — | — | — | — |
| 2014-01-30 | $20.96 | $21.44 | $20.92 | $21.16 | 1,259,700 | — | — | — | — | — |
| 2014-01-29 | $20.96 | $21.15 | $20.65 | $20.80 | 1,323,100 | — | — | — | — | — |
| 2014-01-28 | $20.71 | $21.23 | $20.66 | $21.18 | 1,476,300 | — | — | — | — | — |
| 2014-01-27 | $20.97 | $21.00 | $20.51 | $20.64 | 1,248,900 | — | — | — | — | — |
| 2014-01-24 | $21.19 | $21.19 | $20.65 | $20.90 | 1,512,800 | — | — | — | — | — |
| 2014-01-23 | $20.95 | $21.26 | $20.81 | $21.26 | 997,800 | — | — | — | — | — |
| 2014-01-22 | $21.04 | $21.07 | $20.70 | $21.01 | 1,108,900 | — | — | — | — | — |
| 2014-01-21 | $20.97 | $21.25 | $20.79 | $20.93 | 1,148,300 | — | — | — | — | — |
| 2014-01-17 | $20.89 | $21.09 | $20.66 | $20.85 | 1,286,800 | — | — | — | — | — |
| 2014-01-16 | $20.81 | $20.94 | $20.69 | $20.70 | 925,800 | — | — | — | — | — |
| 2014-01-15 | $20.60 | $21.06 | $20.49 | $20.90 | 1,957,400 | — | — | — | — | — |
| 2014-01-14 | $20.16 | $20.53 | $20.14 | $20.50 | 1,083,300 | — | — | — | — | — |
| 2014-01-13 | $20.57 | $20.68 | $19.98 | $20.09 | 824,500 | — | — | — | — | — |
| 2014-01-10 | $20.64 | $20.67 | $20.43 | $20.66 | 1,015,700 | — | — | — | — | — |
| 2014-01-09 | $20.87 | $20.87 | $20.45 | $20.65 | 1,182,700 | — | — | — | — | — |
| 2014-01-08 | $20.76 | $20.94 | $20.60 | $20.81 | 1,933,400 | — | — | — | — | — |
| 2014-01-07 | $20.60 | $20.90 | $20.60 | $20.83 | 1,407,200 | — | — | — | — | — |
| 2014-01-06 | $20.33 | $20.55 | $20.16 | $20.50 | 1,178,700 | — | — | — | — | — |
| 2014-01-03 | $20.04 | $20.39 | $20.03 | $20.34 | 1,599,200 | — | — | — | — | — |
| 2014-01-02 | $19.91 | $20.32 | $19.75 | $20.06 | 1,523,100 | — | — | — | — | — |
| 2013-12-31 | $19.80 | $19.91 | $19.69 | $19.76 | 992,900 | — | — | — | — | — |
| 2013-12-30 | $19.85 | $19.91 | $19.72 | $19.82 | 591,300 | — | — | — | — | — |
| 2013-12-27 | $19.81 | $19.94 | $19.73 | $19.82 | 505,200 | — | — | — | — | — |
| 2013-12-26 | $19.86 | $19.93 | $19.63 | $19.81 | 411,700 | — | — | — | — | — |
| 2013-12-24 | $19.60 | $19.88 | $19.44 | $19.75 | 423,200 | — | — | — | — | — |
| 2013-12-23 | $19.49 | $19.55 | $19.36 | $19.55 | 731,800 | — | — | — | — | — |
| 2013-12-20 | $19.16 | $19.50 | $19.08 | $19.40 | 2,016,400 | — | — | — | — | — |
| 2013-12-19 | $19.04 | $19.48 | $19.04 | $19.08 | 989,200 | — | — | — | — | — |
| 2013-12-18 | $18.69 | $19.10 | $18.58 | $19.04 | 893,700 | — | — | — | — | — |
| 2013-12-17 | $18.76 | $18.77 | $18.58 | $18.73 | 961,800 | — | — | — | — | — |
| 2013-12-16 | $18.79 | $18.85 | $18.58 | $18.76 | 868,100 | — | — | — | — | — |
| 2013-12-13 | $18.58 | $18.79 | $18.50 | $18.69 | 648,000 | — | — | — | — | — |
| 2013-12-12 | $18.29 | $18.66 | $18.27 | $18.51 | 724,200 | — | — | — | — | — |
| 2013-12-11 | $18.78 | $18.86 | $18.23 | $18.31 | 1,241,600 | — | — | — | — | — |
| 2013-12-10 | $18.64 | $18.86 | $18.53 | $18.77 | 1,234,700 | — | — | — | — | — |
| 2013-12-09 | $18.30 | $18.65 | $18.28 | $18.64 | 983,900 | — | — | — | — | — |
| 2013-12-06 | $18.14 | $18.41 | $18.13 | $18.25 | 1,158,300 | — | — | — | — | — |
| 2013-12-05 | $18.15 | $18.30 | $17.80 | $18.01 | 1,309,800 | — | — | — | — | — |
| 2013-12-04 | $18.31 | $18.42 | $18.02 | $18.19 | 1,055,000 | — | — | — | — | — |
| 2013-12-03 | $18.26 | $18.36 | $18.00 | $18.32 | 2,482,300 | — | — | — | — | — |
| 2013-12-02 | $18.37 | $18.37 | $18.04 | $18.34 | 1,291,600 | — | — | — | — | — |
| 2013-11-29 | $18.26 | $18.46 | $18.03 | $18.37 | 386,900 | — | — | — | — | — |
| 2013-11-27 | $18.00 | $18.14 | $17.90 | $18.14 | 1,026,700 | — | — | — | — | — |
| 2013-11-26 | $17.63 | $18.11 | $17.63 | $17.95 | 1,411,100 | — | — | — | — | — |
| 2013-11-25 | $17.69 | $17.71 | $17.41 | $17.57 | 910,900 | — | — | — | — | — |
| 2013-11-22 | $17.71 | $17.78 | $17.55 | $17.67 | 957,200 | — | — | — | — | — |
| 2013-11-21 | $17.36 | $17.72 | $17.31 | $17.71 | 666,000 | — | — | — | — | — |
| 2013-11-20 | $17.24 | $17.44 | $17.22 | $17.30 | 811,800 | — | — | — | — | — |
| 2013-11-19 | $17.55 | $17.59 | $17.17 | $17.22 | 1,264,700 | — | — | — | — | — |
| 2013-11-18 | $17.62 | $17.83 | $17.47 | $17.50 | 1,199,700 | — | — | — | — | — |
| 2013-11-15 | $17.97 | $18.00 | $17.56 | $17.62 | 1,767,700 | — | — | — | — | — |
| 2013-11-14 | $18.03 | $18.06 | $17.83 | $17.91 | 897,300 | — | — | — | — | — |
| 2013-11-13 | $17.91 | $18.05 | $17.82 | $18.03 | 1,053,800 | — | — | — | — | — |
| 2013-11-12 | $17.81 | $18.04 | $17.80 | $17.95 | 779,800 | — | — | — | — | — |
| 2013-11-11 | $18.28 | $18.32 | $17.88 | $17.91 | 951,200 | — | — | — | — | — |
| 2013-11-08 | $17.80 | $18.38 | $17.76 | $18.26 | 1,341,100 | — | — | — | — | — |
| 2013-11-07 | $18.00 | $18.07 | $17.16 | $17.80 | 2,981,700 | — | — | — | — | — |
| 2013-11-06 | $18.99 | $19.19 | $17.92 | $18.02 | 3,305,200 | — | — | — | — | — |
| 2013-11-05 | $19.54 | $19.64 | $19.15 | $19.40 | 1,468,500 | — | — | — | — | — |
| 2013-11-04 | $19.60 | $19.65 | $19.37 | $19.62 | 612,700 | — | — | — | — | — |
| 2013-11-01 | $19.44 | $19.77 | $19.22 | $19.53 | 1,243,400 | — | — | — | — | — |
| 2013-10-31 | $19.02 | $19.79 | $18.97 | $19.44 | 1,121,800 | — | — | — | — | — |
| 2013-10-30 | $19.20 | $19.29 | $18.98 | $18.98 | 927,100 | — | — | — | — | — |
| 2013-10-29 | $19.30 | $19.37 | $19.08 | $19.20 | 1,390,400 | — | — | — | — | — |
| 2013-10-28 | $19.50 | $19.57 | $19.24 | $19.28 | 596,600 | — | — | — | — | — |
| 2013-10-25 | $19.51 | $19.56 | $19.31 | $19.45 | 691,700 | — | — | — | — | — |
| 2013-10-24 | $19.12 | $19.40 | $19.12 | $19.37 | 578,400 | — | — | — | — | — |
| 2013-10-23 | $19.25 | $19.46 | $19.11 | $19.13 | 1,029,700 | — | — | — | — | — |
| 2013-10-22 | $19.44 | $19.59 | $19.24 | $19.35 | 1,144,700 | — | — | — | — | — |
| 2013-10-21 | $19.60 | $19.60 | $19.32 | $19.33 | 1,024,800 | — | — | — | — | — |
| 2013-10-18 | $19.37 | $19.55 | $19.26 | $19.52 | 1,063,400 | — | — | — | — | — |
| 2013-10-17 | $19.19 | $19.32 | $19.08 | $19.31 | 1,185,800 | — | — | — | — | — |
| 2013-10-16 | $19.10 | $19.46 | $19.08 | $19.22 | 1,014,400 | — | — | — | — | — |
| 2013-10-15 | $18.93 | $19.08 | $18.81 | $18.97 | 1,015,700 | — | — | — | — | — |
| 2013-10-14 | $18.70 | $19.02 | $18.56 | $19.00 | 848,600 | — | — | — | — | — |
| 2013-10-11 | $18.53 | $18.88 | $18.35 | $18.84 | 886,200 | — | — | — | — | — |
| 2013-10-10 | $18.84 | $19.09 | $18.52 | $18.63 | 2,154,400 | — | — | — | — | — |
| 2013-10-09 | $18.76 | $18.85 | $17.92 | $18.58 | 2,355,800 | — | — | — | — | — |
| 2013-10-08 | $19.00 | $19.28 | $18.72 | $18.76 | 2,280,500 | — | — | — | — | — |
| 2013-10-07 | $18.86 | $18.96 | $18.67 | $18.95 | 1,131,200 | — | — | — | — | — |
| 2013-10-04 | $18.85 | $19.02 | $18.82 | $18.97 | 645,500 | — | — | — | — | — |
| 2013-10-03 | $19.10 | $19.23 | $18.73 | $18.89 | 1,544,800 | — | — | — | — | — |
| 2013-10-02 | $19.04 | $19.09 | $18.80 | $19.08 | 1,191,700 | — | — | — | — | — |
| 2013-10-01 | $18.58 | $19.12 | $18.50 | $19.11 | 1,619,600 | — | — | — | — | — |
| 2013-09-30 | $18.23 | $18.79 | $18.01 | $18.55 | 1,994,300 | — | — | — | — | — |
| 2013-09-27 | $17.77 | $18.50 | $17.75 | $18.41 | 1,950,600 | — | — | — | — | — |
| 2013-09-26 | $17.66 | $17.85 | $17.45 | $17.81 | 748,800 | — | — | — | — | — |
| 2013-09-25 | $17.17 | $17.55 | $17.08 | $17.52 | 1,433,400 | — | — | — | — | — |
| 2013-09-24 | $17.12 | $17.22 | $16.97 | $17.20 | 1,034,000 | — | — | — | — | — |
| 2013-09-23 | $17.10 | $17.16 | $16.89 | $17.07 | 527,000 | — | — | — | — | — |
| 2013-09-20 | $17.15 | $17.23 | $17.07 | $17.11 | 1,196,300 | — | — | — | — | — |
| 2013-09-19 | $17.20 | $17.30 | $17.01 | $17.02 | 610,700 | — | — | — | — | — |
| 2013-09-18 | $17.33 | $17.37 | $16.91 | $17.20 | 1,223,900 | — | — | — | — | — |
| 2013-09-17 | $17.13 | $17.45 | $17.13 | $17.29 | 544,500 | — | — | — | — | — |
| 2013-09-16 | $17.68 | $17.70 | $17.14 | $17.15 | 833,200 | — | — | — | — | — |
| 2013-09-13 | $17.59 | $17.67 | $17.40 | $17.46 | 650,300 | — | — | — | — | — |
| 2013-09-12 | $17.67 | $17.89 | $17.49 | $17.52 | 582,300 | — | — | — | — | — |
| 2013-09-11 | $17.35 | $17.68 | $17.31 | $17.66 | 971,800 | — | — | — | — | — |
| 2013-09-10 | $17.24 | $17.53 | $17.24 | $17.35 | 614,400 | — | — | — | — | — |
| 2013-09-09 | $17.23 | $17.26 | $17.06 | $17.16 | 765,800 | — | — | — | — | — |
| 2013-09-06 | $17.27 | $17.34 | $16.70 | $17.15 | 566,500 | — | — | — | — | — |
| 2013-09-05 | $17.30 | $17.40 | $17.15 | $17.20 | 587,200 | — | — | — | — | — |
| 2013-09-04 | $17.15 | $17.35 | $17.09 | $17.25 | 1,298,800 | — | — | — | — | — |
| 2013-09-03 | $17.07 | $17.50 | $17.01 | $17.14 | 681,900 | — | — | — | — | — |
| 2013-08-30 | $17.22 | $17.27 | $16.79 | $16.86 | 599,100 | — | — | — | — | — |
| 2013-08-29 | $17.17 | $17.41 | $17.10 | $17.26 | 566,400 | — | — | — | — | — |
| 2013-08-28 | $16.94 | $17.25 | $16.77 | $17.22 | 674,000 | — | — | — | — | — |
| 2013-08-27 | $17.34 | $17.46 | $16.78 | $16.90 | 990,200 | — | — | — | — | — |
| 2013-08-26 | $17.59 | $17.68 | $17.45 | $17.52 | 664,900 | — | — | — | — | — |
| 2013-08-23 | $17.52 | $17.77 | $17.52 | $17.61 | 893,600 | — | — | — | — | — |
| 2013-08-22 | $17.52 | $17.78 | $17.37 | $17.52 | 1,153,600 | — | — | — | — | — |
| 2013-08-21 | $17.29 | $17.59 | $17.22 | $17.42 | 964,200 | — | — | — | — | — |
| 2013-08-20 | $17.05 | $17.63 | $17.02 | $17.30 | 1,129,900 | — | — | — | — | — |
| 2013-08-19 | $16.88 | $17.44 | $16.88 | $17.03 | 1,088,400 | — | — | — | — | — |
| 2013-08-16 | $16.71 | $17.28 | $16.66 | $17.20 | 1,165,500 | — | — | — | — | — |
| 2013-08-15 | $17.21 | $17.41 | $16.79 | $16.79 | 1,626,900 | — | — | — | — | — |
| 2013-08-14 | $17.50 | $17.87 | $16.80 | $17.32 | 1,908,400 | — | — | — | — | — |
| 2013-08-13 | $18.15 | $18.39 | $18.15 | $18.19 | 1,529,500 | — | — | — | — | — |
| 2013-08-12 | $18.48 | $18.50 | $18.06 | $18.12 | 2,011,700 | — | — | — | — | — |
| 2013-08-09 | $18.65 | $18.93 | $18.48 | $18.53 | 1,172,500 | — | — | — | — | — |
| 2013-08-08 | $18.38 | $18.90 | $18.22 | $18.76 | 2,488,800 | — | — | — | — | — |
| 2013-08-07 | $17.44 | $18.47 | $17.36 | $18.32 | 5,220,600 | — | — | — | — | — |
| 2013-08-06 | $16.64 | $16.64 | $16.15 | $16.32 | 1,322,600 | — | — | — | — | — |
| 2013-08-05 | $16.63 | $16.77 | $16.39 | $16.63 | 1,587,500 | — | — | — | — | — |
| 2013-08-02 | $16.68 | $16.88 | $16.58 | $16.60 | 808,900 | — | — | — | — | — |
| 2013-08-01 | $16.49 | $16.79 | $16.48 | $16.70 | 882,200 | — | — | — | — | — |
| 2013-07-31 | $16.48 | $16.63 | $16.35 | $16.38 | 703,800 | — | — | — | — | — |
| 2013-07-30 | $16.64 | $16.64 | $16.36 | $16.43 | 695,400 | — | — | — | — | — |
| 2013-07-29 | $16.68 | $16.68 | $16.43 | $16.55 | 666,900 | — | — | — | — | — |
| 2013-07-26 | $16.51 | $16.74 | $16.36 | $16.71 | 555,500 | — | — | — | — | — |
| 2013-07-25 | $16.38 | $16.71 | $16.21 | $16.61 | 1,154,300 | — | — | — | — | — |
| 2013-07-24 | $16.48 | $16.58 | $16.30 | $16.38 | 666,500 | — | — | — | — | — |
| 2013-07-23 | $16.45 | $16.61 | $16.28 | $16.36 | 1,120,200 | — | — | — | — | — |
| 2013-07-22 | $16.45 | $16.50 | $16.32 | $16.43 | 656,100 | — | — | — | — | — |
| 2013-07-19 | $16.42 | $16.51 | $16.33 | $16.47 | 564,800 | — | — | — | — | — |
| 2013-07-18 | $16.62 | $16.77 | $16.39 | $16.42 | 912,100 | — | — | — | — | — |
| 2013-07-17 | $16.47 | $16.66 | $16.47 | $16.56 | 578,000 | — | — | — | — | — |
| 2013-07-16 | $16.54 | $16.74 | $16.25 | $16.42 | 815,200 | — | — | — | — | — |
| 2013-07-15 | $16.31 | $16.54 | $16.31 | $16.49 | 516,800 | — | — | — | — | — |
| 2013-07-12 | $16.06 | $16.43 | $16.06 | $16.30 | 979,500 | — | — | — | — | — |
| 2013-07-11 | $16.08 | $16.23 | $15.94 | $16.05 | 1,013,200 | — | — | — | — | — |
| 2013-07-10 | $15.88 | $15.99 | $15.83 | $15.85 | 752,000 | — | — | — | — | — |
| 2013-07-09 | $15.90 | $16.04 | $15.74 | $15.92 | 1,393,200 | — | — | — | — | — |
| 2013-07-08 | $16.06 | $16.12 | $15.83 | $15.85 | 773,500 | — | — | — | — | — |
| 2013-07-05 | $15.99 | $16.19 | $15.88 | $15.95 | 922,400 | — | — | — | — | — |
| 2013-07-03 | $15.71 | $15.97 | $15.71 | $15.90 | 408,800 | — | — | — | — | — |
| 2013-07-02 | $15.66 | $15.97 | $15.65 | $15.83 | 619,000 | — | — | — | — | — |
| 2013-07-01 | $15.53 | $15.86 | $15.53 | $15.70 | 1,248,300 | — | — | — | — | — |
| 2013-06-28 | $15.64 | $15.67 | $15.46 | $15.50 | 1,086,900 | — | — | — | — | — |
| 2013-06-27 | $15.50 | $15.73 | $15.44 | $15.63 | 1,395,300 | — | — | — | — | — |
| 2013-06-26 | $15.56 | $15.74 | $15.35 | $15.39 | 1,429,000 | — | — | — | — | — |
| 2013-06-25 | $15.25 | $15.69 | $15.15 | $15.47 | 1,477,200 | — | — | — | — | — |
| 2013-06-24 | $14.89 | $15.14 | $14.67 | $15.06 | 1,854,900 | — | — | — | — | — |
| 2013-06-21 | $14.94 | $15.12 | $14.70 | $15.03 | 1,956,300 | — | — | — | — | — |
| 2013-06-20 | $15.05 | $15.17 | $14.77 | $14.86 | 1,020,700 | — | — | — | — | — |
| 2013-06-19 | $15.47 | $15.67 | $15.19 | $15.23 | 1,339,600 | — | — | — | — | — |
| 2013-06-18 | $15.32 | $15.67 | $15.29 | $15.50 | 1,236,400 | — | — | — | — | — |
| 2013-06-17 | $15.58 | $15.77 | $15.20 | $15.26 | 1,891,200 | — | — | — | — | — |
| 2013-06-14 | $15.61 | $15.72 | $15.31 | $15.50 | 1,721,900 | — | — | — | — | — |
| 2013-06-13 | $15.94 | $15.96 | $15.21 | $15.56 | 4,224,000 | — | — | — | — | — |
| 2013-06-12 | $13.95 | $16.31 | $13.85 | $16.17 | 10,272,800 | — | — | — | — | — |
| 2013-06-11 | $13.89 | $13.94 | $13.60 | $13.84 | 1,167,300 | — | — | — | — | — |
| 2013-06-10 | $14.10 | $14.26 | $14.02 | $14.07 | 1,309,000 | — | — | — | — | — |
| 2013-06-07 | $13.78 | $14.11 | $13.62 | $14.09 | 668,700 | — | — | — | — | — |
| 2013-06-06 | $13.45 | $13.69 | $13.39 | $13.69 | 1,116,000 | — | — | — | — | — |
| 2013-06-05 | $13.69 | $13.85 | $13.38 | $13.48 | 1,576,300 | — | — | — | — | — |
| 2013-06-04 | $13.82 | $14.09 | $13.66 | $13.75 | 1,230,700 | — | — | — | — | — |
| 2013-06-03 | $13.69 | $13.84 | $13.48 | $13.84 | 1,317,800 | — | — | — | — | — |
| 2013-05-31 | $13.93 | $14.14 | $13.61 | $13.61 | 1,414,000 | — | — | — | — | — |
| 2013-05-30 | $13.94 | $14.08 | $13.80 | $13.99 | 1,207,100 | — | — | — | — | — |
| 2013-05-29 | $14.36 | $14.44 | $13.90 | $13.91 | 1,256,300 | — | — | — | — | — |
| 2013-05-28 | $14.29 | $14.65 | $14.28 | $14.49 | 1,930,900 | — | — | — | — | — |
| 2013-05-24 | $13.75 | $14.14 | $13.56 | $14.10 | 1,064,800 | — | — | — | — | — |
| 2013-05-23 | $13.39 | $13.84 | $13.37 | $13.78 | 1,687,900 | — | — | — | — | — |
| 2013-05-22 | $13.90 | $14.06 | $13.44 | $13.57 | 1,927,400 | — | — | — | — | — |
| 2013-05-21 | $13.71 | $13.95 | $13.60 | $13.90 | 1,001,900 | — | — | — | — | — |
| 2013-05-20 | $13.88 | $13.98 | $13.66 | $13.72 | 1,055,800 | — | — | — | — | — |
| 2013-05-17 | $13.79 | $13.88 | $13.63 | $13.88 | 1,609,500 | — | — | — | — | — |
| 2013-05-16 | $13.82 | $13.95 | $13.64 | $13.69 | 583,400 | — | — | — | — | — |
| 2013-05-15 | $13.99 | $14.10 | $13.80 | $13.89 | 1,273,800 | — | — | — | — | — |
| 2013-05-14 | $13.99 | $14.15 | $13.93 | $14.03 | 1,634,400 | — | — | — | — | — |
| 2013-05-13 | $14.00 | $14.10 | $13.86 | $13.88 | 900,800 | — | — | — | — | — |
| 2013-05-10 | $13.82 | $14.13 | $13.76 | $14.07 | 1,166,700 | — | — | — | — | — |
| 2013-05-09 | $13.93 | $14.06 | $13.65 | $13.78 | 1,990,000 | — | — | — | — | — |
| 2013-05-08 | $13.23 | $13.91 | $13.08 | $13.91 | 2,433,900 | — | — | — | — | — |
| 2013-05-07 | $13.00 | $13.30 | $13.00 | $13.23 | 2,084,000 | — | — | — | — | — |
| 2013-05-06 | $12.72 | $12.95 | $12.69 | $12.95 | 1,481,100 | — | — | — | — | — |
| 2013-05-03 | $12.65 | $12.98 | $12.65 | $12.69 | 1,481,500 | — | — | — | — | — |
| 2013-05-02 | $12.37 | $12.62 | $12.31 | $12.53 | 750,500 | — | — | — | — | — |
| 2013-05-01 | $12.55 | $12.69 | $12.32 | $12.32 | 1,266,200 | — | — | — | — | — |
| 2013-04-30 | $12.73 | $12.83 | $12.61 | $12.63 | 871,000 | — | — | — | — | — |
| 2013-04-29 | $12.55 | $12.89 | $12.37 | $12.77 | 1,005,100 | — | — | — | — | — |
| 2013-04-26 | $12.70 | $12.80 | $12.53 | $12.54 | 2,011,100 | — | — | — | — | — |
| 2013-04-25 | $12.45 | $12.77 | $12.39 | $12.73 | 1,332,300 | — | — | — | — | — |
| 2013-04-24 | $12.43 | $12.61 | $12.36 | $12.45 | 1,234,500 | — | — | — | — | — |
| 2013-04-23 | $12.45 | $12.61 | $12.31 | $12.45 | 1,892,800 | — | — | — | — | — |
| 2013-04-22 | $12.12 | $12.42 | $12.00 | $12.37 | 944,600 | — | — | — | — | — |
| 2013-04-19 | $12.04 | $12.26 | $11.95 | $12.12 | 1,086,800 | — | — | — | — | — |
| 2013-04-18 | $12.16 | $12.16 | $11.99 | $12.02 | 1,087,200 | — | — | — | — | — |
| 2013-04-17 | $12.25 | $12.32 | $12.04 | $12.11 | 1,179,600 | — | — | — | — | — |
| 2013-04-16 | $12.34 | $12.48 | $12.22 | $12.37 | 804,400 | — | — | — | — | — |
| 2013-04-15 | $12.63 | $12.75 | $12.25 | $12.25 | 1,171,800 | — | — | — | — | — |
| 2013-04-12 | $12.72 | $12.81 | $12.66 | $12.67 | 1,074,800 | — | — | — | — | — |
| 2013-04-11 | $12.75 | $12.91 | $12.72 | $12.76 | 934,900 | — | — | — | — | — |
| 2013-04-10 | $12.66 | $13.01 | $12.58 | $12.80 | 1,657,300 | — | — | — | — | — |
| 2013-04-09 | $12.53 | $12.71 | $12.47 | $12.60 | 1,514,200 | — | — | — | — | — |
| 2013-04-08 | $12.09 | $12.54 | $12.09 | $12.54 | 588,500 | — | — | — | — | — |
| 2013-04-05 | $11.79 | $12.10 | $11.79 | $12.08 | 711,900 | — | — | — | — | — |
| 2013-04-04 | $11.86 | $12.04 | $11.77 | $12.00 | 630,000 | — | — | — | — | — |
| 2013-04-03 | $12.12 | $12.12 | $11.76 | $11.82 | 1,029,400 | — | — | — | — | — |
| 2013-04-02 | $12.26 | $12.35 | $12.04 | $12.08 | 1,068,300 | — | — | — | — | — |
| 2013-04-01 | $12.37 | $12.39 | $12.08 | $12.17 | 1,685,000 | — | — | — | — | — |
| 2013-03-28 | $12.64 | $12.68 | $12.34 | $12.37 | 1,209,700 | — | — | — | — | — |
| 2013-03-27 | $12.42 | $12.65 | $12.30 | $12.61 | 1,203,200 | — | — | — | — | — |
| 2013-03-26 | $12.26 | $12.53 | $12.25 | $12.53 | 1,466,700 | — | — | — | — | — |
| 2013-03-25 | $12.13 | $12.36 | $12.11 | $12.26 | 1,235,500 | — | — | — | — | — |
| 2013-03-22 | $12.09 | $12.18 | $12.00 | $12.11 | 1,517,700 | — | — | — | — | — |
| 2013-03-21 | $11.76 | $12.14 | $11.65 | $12.02 | 1,276,400 | — | — | — | — | — |
| 2013-03-20 | $12.00 | $12.05 | $11.79 | $11.81 | 1,319,500 | — | — | — | — | — |
| 2013-03-19 | $11.98 | $12.09 | $11.84 | $11.92 | 1,249,200 | — | — | — | — | — |
| 2013-03-18 | $11.84 | $12.07 | $11.78 | $11.96 | 1,008,000 | — | — | — | — | — |
| 2013-03-15 | $11.89 | $12.15 | $11.89 | $12.00 | 2,369,100 | — | — | — | — | — |
| 2013-03-14 | $11.79 | $11.95 | $11.79 | $11.88 | 1,454,000 | — | — | — | — | — |
| 2013-03-13 | $11.63 | $11.75 | $11.58 | $11.69 | 884,800 | — | — | — | — | — |
| 2013-03-12 | $11.49 | $11.84 | $11.36 | $11.65 | 1,978,600 | — | — | — | — | — |
| 2013-03-11 | $11.40 | $11.74 | $11.37 | $11.63 | 1,919,300 | — | — | — | — | — |
| 2013-03-08 | $11.17 | $11.28 | $11.05 | $11.26 | 994,400 | — | — | — | — | — |
| 2013-03-07 | $11.11 | $11.22 | $11.05 | $11.09 | 780,200 | — | — | — | — | — |
| 2013-03-06 | $11.01 | $11.20 | $11.00 | $11.08 | 1,201,700 | — | — | — | — | — |
| 2013-03-05 | $10.82 | $11.33 | $10.80 | $10.94 | 9,096,400 | — | — | — | — | — |
| 2013-03-04 | $10.70 | $10.86 | $10.59 | $10.74 | 2,051,600 | — | — | — | — | — |
| 2013-03-01 | $10.51 | $10.79 | $10.40 | $10.70 | 2,636,500 | — | — | — | — | — |
| 2013-02-28 | $10.32 | $10.75 | $10.31 | $10.59 | 1,923,700 | — | — | — | — | — |
| 2013-02-27 | $10.00 | $10.54 | $9.67 | $10.34 | 1,857,500 | — | — | — | — | — |
| 2013-02-26 | $10.38 | $10.41 | $10.12 | $10.12 | 1,007,300 | — | — | — | — | — |
| 2013-02-25 | $10.37 | $10.42 | $10.30 | $10.32 | 1,272,800 | — | — | — | — | — |
| 2013-02-22 | $10.33 | $10.33 | $10.24 | $10.30 | 480,400 | — | — | — | — | — |
| 2013-02-21 | $10.34 | $10.41 | $10.17 | $10.25 | 711,100 | — | — | — | — | — |
| 2013-02-20 | $10.49 | $10.57 | $10.34 | $10.36 | 1,229,300 | — | — | — | — | — |
| 2013-02-19 | $10.61 | $10.63 | $10.47 | $10.50 | 652,000 | — | — | — | — | — |
| 2013-02-15 | $10.69 | $10.76 | $10.50 | $10.59 | 852,300 | — | — | — | — | — |
| 2013-02-14 | $10.59 | $10.67 | $10.50 | $10.65 | 2,063,100 | — | — | — | — | — |
| 2013-02-13 | $10.69 | $10.69 | $10.57 | $10.61 | 810,800 | — | — | — | — | — |
| 2013-02-12 | $10.52 | $10.72 | $10.52 | $10.65 | 568,500 | — | — | — | — | — |
| 2013-02-11 | $10.49 | $10.57 | $10.44 | $10.54 | 376,300 | — | — | — | — | — |
| 2013-02-08 | $10.42 | $10.49 | $10.37 | $10.48 | 368,400 | — | — | — | — | — |
| 2013-02-07 | $10.30 | $10.47 | $10.26 | $10.43 | 738,300 | — | — | — | — | — |
| 2013-02-06 | $10.22 | $10.47 | $10.21 | $10.28 | 807,200 | — | — | — | — | — |
| 2013-02-05 | $10.27 | $10.38 | $10.20 | $10.26 | 350,200 | — | — | — | — | — |
| 2013-02-04 | $10.31 | $10.36 | $10.15 | $10.25 | 733,000 | — | — | — | — | — |
| 2013-02-01 | $10.31 | $10.45 | $10.20 | $10.41 | 775,200 | — | — | — | — | — |
| 2013-01-31 | $10.10 | $10.27 | $10.08 | $10.26 | 587,800 | — | — | — | — | — |
| 2013-01-30 | $10.22 | $10.27 | $10.09 | $10.15 | 556,400 | — | — | — | — | — |
| 2013-01-29 | $10.23 | $10.26 | $10.16 | $10.24 | 738,500 | — | — | — | — | — |
| 2013-01-28 | $10.30 | $10.31 | $10.18 | $10.23 | 551,200 | — | — | — | — | — |
| 2013-01-25 | $10.33 | $10.35 | $10.25 | $10.30 | 478,600 | — | — | — | — | — |
| 2013-01-24 | $10.16 | $10.31 | $10.16 | $10.26 | 517,100 | — | — | — | — | — |
| 2013-01-23 | $10.03 | $10.19 | $10.03 | $10.15 | 720,200 | — | — | — | — | — |
| 2013-01-22 | $10.04 | $10.06 | $9.97 | $10.02 | 544,000 | — | — | — | — | — |
| 2013-01-18 | $10.05 | $10.11 | $9.99 | $10.01 | 355,700 | — | — | — | — | — |
| 2013-01-17 | $9.88 | $10.06 | $9.88 | $10.06 | 722,100 | — | — | — | — | — |
| 2013-01-16 | $9.88 | $9.90 | $9.76 | $9.80 | 524,900 | — | — | — | — | — |
| 2013-01-15 | $9.82 | $9.92 | $9.80 | $9.88 | 447,000 | — | — | — | — | — |
| 2013-01-14 | $9.90 | $9.91 | $9.80 | $9.89 | 898,000 | — | — | — | — | — |
| 2013-01-11 | $9.98 | $10.01 | $9.85 | $9.88 | 712,200 | — | — | — | — | — |
| 2013-01-10 | $10.00 | $10.01 | $9.84 | $9.93 | 481,400 | — | — | — | — | — |
| 2013-01-09 | $9.98 | $10.05 | $9.93 | $9.94 | 1,093,600 | — | — | — | — | — |
| 2013-01-08 | $9.88 | $9.96 | $9.81 | $9.91 | 1,005,600 | — | — | — | — | — |
| 2013-01-07 | $9.99 | $10.00 | $9.82 | $9.88 | 1,011,400 | — | — | — | — | — |
| 2013-01-04 | $9.95 | $10.12 | $9.93 | $9.99 | 1,123,600 | — | — | — | — | — |
| 2013-01-03 | $9.73 | $9.91 | $9.62 | $9.86 | 1,008,300 | — | — | — | — | — |
| 2013-01-02 | $9.37 | $9.76 | $9.37 | $9.69 | 2,640,600 | — | — | — | — | — |
| 2012-12-31 | $8.98 | $9.33 | $8.96 | $9.31 | 1,154,700 | — | — | — | — | — |
| 2012-12-28 | $9.06 | $9.13 | $8.94 | $8.98 | 475,200 | — | — | — | — | — |
| 2012-12-27 | $9.21 | $9.30 | $8.87 | $9.13 | 475,900 | — | — | — | — | — |
| 2012-12-26 | $9.38 | $9.45 | $9.21 | $9.23 | 321,800 | — | — | — | — | — |
| 2012-12-24 | $9.32 | $9.44 | $9.17 | $9.33 | 253,700 | — | — | — | — | — |
| 2012-12-21 | $9.41 | $9.45 | $9.20 | $9.36 | 1,592,800 | — | — | — | — | — |
| 2012-12-20 | $9.54 | $9.60 | $9.42 | $9.46 | 460,000 | — | — | — | — | — |
| 2012-12-19 | $9.48 | $9.69 | $9.43 | $9.52 | 512,900 | — | — | — | — | — |
| 2012-12-18 | $9.29 | $9.48 | $9.21 | $9.46 | 639,600 | — | — | — | — | — |
| 2012-12-17 | $9.08 | $9.29 | $8.98 | $9.29 | 727,100 | — | — | — | — | — |
| 2012-12-14 | $8.97 | $9.09 | $8.94 | $9.05 | 510,000 | — | — | — | — | — |
| 2012-12-13 | $9.03 | $9.07 | $8.95 | $9.02 | 819,100 | — | — | — | — | — |
| 2012-12-12 | $8.97 | $9.06 | $8.95 | $9.02 | 973,100 | — | — | — | — | — |
| 2012-12-11 | $8.81 | $8.98 | $8.78 | $8.90 | 1,223,700 | — | — | — | — | — |
| 2012-12-10 | $8.70 | $8.77 | $8.68 | $8.77 | 353,200 | — | — | — | — | — |
| 2012-12-07 | $8.74 | $8.80 | $8.61 | $8.69 | 380,800 | — | — | — | — | — |
| 2012-12-06 | $8.73 | $8.77 | $8.63 | $8.71 | 705,800 | — | — | — | — | — |
| 2012-12-05 | $8.77 | $8.83 | $8.70 | $8.75 | 478,400 | — | — | — | — | — |
| 2012-12-04 | $8.80 | $8.80 | $8.66 | $8.77 | 625,500 | — | — | — | — | — |
| 2012-12-03 | $8.82 | $8.88 | $8.63 | $8.77 | 984,200 | — | — | — | — | — |
| 2012-11-30 | $8.84 | $8.93 | $8.73 | $8.78 | 1,013,200 | — | — | — | — | — |
| 2012-11-29 | $8.94 | $9.21 | $8.75 | $8.83 | 1,108,800 | — | — | — | — | — |
| 2012-11-28 | $8.79 | $8.86 | $8.61 | $8.85 | 477,200 | — | — | — | — | — |
| 2012-11-27 | $8.96 | $9.04 | $8.82 | $8.83 | 387,000 | — | — | — | — | — |
| 2012-11-26 | $8.79 | $8.95 | $8.74 | $8.94 | 579,300 | — | — | — | — | — |
| 2012-11-23 | $8.76 | $8.87 | $8.68 | $8.84 | 278,400 | — | — | — | — | — |
| 2012-11-21 | $8.76 | $8.77 | $8.60 | $8.72 | 581,100 | — | — | — | — | — |
| 2012-11-20 | $8.67 | $8.73 | $8.60 | $8.71 | 419,200 | — | — | — | — | — |
| 2012-11-19 | $8.67 | $8.73 | $8.58 | $8.72 | 424,200 | — | — | — | — | — |
| 2012-11-16 | $8.56 | $8.64 | $8.50 | $8.56 | 733,200 | — | — | — | — | — |
| 2012-11-15 | $8.45 | $8.63 | $8.41 | $8.60 | 1,504,100 | — | — | — | — | — |
| 2012-11-14 | $8.63 | $8.70 | $8.39 | $8.47 | 1,192,100 | — | — | — | — | — |
| 2012-11-13 | $8.50 | $8.72 | $8.50 | $8.60 | 583,400 | — | — | — | — | — |
| 2012-11-12 | $8.75 | $8.81 | $8.50 | $8.56 | 798,600 | — | — | — | — | — |
| 2012-11-09 | $8.80 | $8.88 | $8.71 | $8.71 | 695,100 | — | — | — | — | — |
| 2012-11-08 | $9.18 | $9.26 | $8.82 | $8.85 | 1,441,300 | — | — | — | — | — |
| 2012-11-07 | $9.27 | $9.37 | $9.14 | $9.22 | 1,309,500 | — | — | — | — | — |
| 2012-11-06 | $9.35 | $9.64 | $9.25 | $9.42 | 1,617,300 | — | — | — | — | — |
| 2012-11-05 | $9.22 | $9.23 | $9.11 | $9.17 | 1,119,800 | — | — | — | — | — |
| 2012-11-02 | $9.43 | $9.45 | $9.21 | $9.24 | 974,800 | — | — | — | — | — |
| 2012-11-01 | $9.18 | $9.48 | $9.09 | $9.40 | 1,648,600 | — | — | — | — | — |
| 2012-10-31 | $9.02 | $9.15 | $8.92 | $9.15 | 774,600 | — | — | — | — | — |
| 2012-10-26 | $9.07 | $9.08 | $8.94 | $9.01 | 795,100 | — | — | — | — | — |
| 2012-10-25 | $9.02 | $9.09 | $8.97 | $9.05 | 920,300 | — | — | — | — | — |
| 2012-10-24 | $9.03 | $9.07 | $8.88 | $8.97 | 617,900 | — | — | — | — | — |
| 2012-10-23 | $8.93 | $9.06 | $8.80 | $9.00 | 945,300 | — | — | — | — | — |
| 2012-10-22 | $8.87 | $9.09 | $8.85 | $9.04 | 1,316,900 | — | — | — | — | — |
| 2012-10-19 | $8.75 | $8.93 | $8.63 | $8.92 | 1,300,600 | — | — | — | — | — |
| 2012-10-18 | $8.72 | $8.92 | $8.70 | $8.87 | 883,800 | — | — | — | — | — |
| 2012-10-17 | $8.62 | $8.74 | $8.56 | $8.70 | 996,200 | — | — | — | — | — |
| 2012-10-16 | $8.58 | $8.63 | $8.45 | $8.60 | 609,200 | — | — | — | — | — |
| 2012-10-15 | $8.56 | $8.64 | $8.49 | $8.53 | 635,300 | — | — | — | — | — |
| 2012-10-12 | $8.69 | $8.72 | $8.45 | $8.56 | 940,400 | — | — | — | — | — |
| 2012-10-11 | $8.90 | $8.95 | $8.62 | $8.71 | 717,200 | — | — | — | — | — |
| 2012-10-10 | $8.73 | $8.99 | $8.61 | $8.85 | 1,489,600 | — | — | — | — | — |
| 2012-10-09 | $8.93 | $9.03 | $8.70 | $8.70 | 903,400 | — | — | — | — | — |
| 2012-10-08 | $8.68 | $8.97 | $8.60 | $8.95 | 958,500 | — | — | — | — | — |
| 2012-10-05 | $8.36 | $8.70 | $8.36 | $8.70 | 999,800 | — | — | — | — | — |
| 2012-10-04 | $8.30 | $8.41 | $8.20 | $8.34 | 914,900 | — | — | — | — | — |
| 2012-10-03 | $8.57 | $8.59 | $8.16 | $8.28 | 1,981,600 | — | — | — | — | — |
| 2012-10-02 | $8.57 | $8.65 | $8.53 | $8.54 | 956,000 | — | — | — | — | — |
| 2012-10-01 | $8.65 | $8.75 | $8.52 | $8.55 | 1,059,800 | — | — | — | — | — |
| 2012-09-28 | $8.44 | $8.66 | $8.42 | $8.61 | 1,153,400 | — | — | — | — | — |
| 2012-09-27 | $8.49 | $8.54 | $8.37 | $8.50 | 2,360,200 | — | — | — | — | — |
| 2012-09-26 | $8.60 | $8.69 | $8.41 | $8.43 | 1,678,600 | — | — | — | — | — |
| 2012-09-25 | $8.84 | $8.91 | $8.57 | $8.60 | 904,600 | — | — | — | — | — |
| 2012-09-24 | $8.66 | $8.92 | $8.66 | $8.78 | 720,600 | — | — | — | — | — |
| 2012-09-21 | $9.03 | $9.08 | $8.64 | $8.71 | 2,518,000 | — | — | — | — | — |
| 2012-09-20 | $8.92 | $8.98 | $8.76 | $8.92 | 1,029,600 | — | — | — | — | — |
| 2012-09-19 | $8.75 | $9.21 | $8.75 | $9.00 | 1,303,900 | — | — | — | — | — |
| 2012-09-18 | $8.93 | $9.01 | $8.91 | $8.99 | 551,800 | — | — | — | — | — |
| 2012-09-17 | $9.12 | $9.15 | $8.90 | $8.95 | 647,000 | — | — | — | — | — |
| 2012-09-14 | $9.17 | $9.29 | $9.08 | $9.16 | 1,407,500 | — | — | — | — | — |
| 2012-09-13 | $8.82 | $9.22 | $8.79 | $9.11 | 1,488,600 | — | — | — | — | — |
| 2012-09-12 | $8.84 | $8.89 | $8.74 | $8.80 | 696,200 | — | — | — | — | — |
| 2012-09-11 | $8.77 | $8.88 | $8.68 | $8.82 | 687,700 | — | — | — | — | — |
| 2012-09-10 | $8.79 | $8.86 | $8.63 | $8.79 | 917,300 | — | — | — | — | — |
| 2012-09-07 | $8.77 | $8.94 | $8.76 | $8.76 | 954,900 | — | — | — | — | — |
| 2012-09-06 | $8.80 | $8.87 | $8.69 | $8.71 | 1,165,800 | — | — | — | — | — |
| 2012-09-05 | $8.77 | $8.80 | $8.66 | $8.72 | 574,400 | — | — | — | — | — |
| 2012-09-04 | $8.52 | $8.76 | $8.47 | $8.74 | 885,800 | — | — | — | — | — |
| 2012-08-31 | $8.72 | $8.77 | $8.52 | $8.52 | 548,300 | — | — | — | — | — |
| 2012-08-30 | $8.84 | $8.84 | $8.60 | $8.63 | 352,500 | — | — | — | — | — |
| 2012-08-29 | $8.69 | $8.89 | $8.61 | $8.88 | 448,400 | — | — | — | — | — |
| 2012-08-28 | $8.67 | $8.81 | $8.64 | $8.70 | 434,600 | — | — | — | — | — |
| 2012-08-27 | $8.64 | $8.79 | $8.57 | $8.71 | 395,900 | — | — | — | — | — |
| 2012-08-24 | $8.45 | $8.65 | $8.42 | $8.62 | 490,700 | — | — | — | — | — |
| 2012-08-23 | $8.57 | $8.65 | $8.46 | $8.50 | 624,200 | — | — | — | — | — |
| 2012-08-22 | $8.73 | $8.75 | $8.48 | $8.61 | 913,900 | — | — | — | — | — |
| 2012-08-21 | $8.81 | $9.05 | $8.70 | $8.73 | 451,500 | — | — | — | — | — |
| 2012-08-20 | $8.80 | $8.85 | $8.64 | $8.76 | 610,500 | — | — | — | — | — |
| 2012-08-17 | $8.81 | $8.94 | $8.64 | $8.84 | 1,999,400 | — | — | — | — | — |
| 2012-08-16 | $8.77 | $8.89 | $8.68 | $8.84 | 632,600 | — | — | — | — | — |
| 2012-08-15 | $8.69 | $8.86 | $8.61 | $8.81 | 621,200 | — | — | — | — | — |
| 2012-08-14 | $8.81 | $8.84 | $8.66 | $8.71 | 963,200 | — | — | — | — | — |
| 2012-08-13 | $8.72 | $8.79 | $8.59 | $8.74 | 1,024,600 | — | — | — | — | — |
| 2012-08-10 | $9.14 | $9.15 | $8.64 | $8.72 | 958,300 | — | — | — | — | — |
| 2012-08-09 | $9.22 | $9.27 | $9.12 | $9.19 | 815,500 | — | — | — | — | — |
| 2012-08-08 | $8.55 | $9.37 | $8.50 | $9.23 | 1,933,400 | — | — | — | — | — |
| 2012-08-07 | $8.97 | $9.34 | $8.88 | $9.13 | 2,328,200 | — | — | — | — | — |
| 2012-08-06 | $9.06 | $9.06 | $8.87 | $8.90 | 970,600 | — | — | — | — | — |
| 2012-08-03 | $8.88 | $9.10 | $8.86 | $9.02 | 801,500 | — | — | — | — | — |
| 2012-08-02 | $8.75 | $8.88 | $8.63 | $8.72 | 694,000 | — | — | — | — | — |
| 2012-08-01 | $8.95 | $9.00 | $8.83 | $8.83 | 689,100 | — | — | — | — | — |
| 2012-07-31 | $8.98 | $8.99 | $8.85 | $8.92 | 532,700 | — | — | — | — | — |
| 2012-07-30 | $8.87 | $9.04 | $8.85 | $9.02 | 594,300 | — | — | — | — | — |
| 2012-07-27 | $8.82 | $8.91 | $8.72 | $8.85 | 1,158,000 | — | — | — | — | — |
| 2012-07-26 | $8.90 | $8.92 | $8.71 | $8.74 | 685,300 | — | — | — | — | — |
| 2012-07-25 | $8.71 | $8.82 | $8.64 | $8.73 | 495,900 | — | — | — | — | — |
| 2012-07-24 | $8.84 | $8.87 | $8.56 | $8.65 | 792,000 | — | — | — | — | — |
| 2012-07-23 | $8.87 | $8.89 | $8.66 | $8.80 | 653,000 | — | — | — | — | — |
| 2012-07-20 | $9.03 | $9.18 | $8.96 | $9.05 | 849,100 | — | — | — | — | — |
| 2012-07-19 | $9.24 | $9.38 | $9.12 | $9.14 | 381,900 | — | — | — | — | — |
| 2012-07-18 | $9.20 | $9.35 | $9.08 | $9.21 | 779,500 | — | — | — | — | — |
| 2012-07-17 | $9.02 | $9.26 | $8.72 | $9.24 | 1,368,300 | — | — | — | — | — |
| 2012-07-16 | $8.95 | $9.02 | $8.86 | $8.96 | 595,500 | — | — | — | — | — |
| 2012-07-13 | $8.73 | $9.01 | $8.71 | $8.99 | 1,308,500 | — | — | — | — | — |
| 2012-07-12 | $8.60 | $8.77 | $8.38 | $8.68 | 1,446,400 | — | — | — | — | — |
| 2012-07-11 | $9.05 | $9.05 | $8.61 | $8.69 | 1,304,300 | — | — | — | — | — |
| 2012-07-10 | $9.19 | $9.24 | $8.91 | $8.97 | 724,800 | — | — | — | — | — |
| 2012-07-09 | $9.15 | $9.23 | $9.06 | $9.10 | 954,100 | — | — | — | — | — |
| 2012-07-06 | $9.33 | $9.42 | $9.10 | $9.18 | 804,400 | — | — | — | — | — |
| 2012-07-05 | $9.67 | $9.76 | $9.43 | $9.45 | 849,600 | — | — | — | — | — |
| 2012-07-03 | $9.56 | $9.76 | $9.54 | $9.73 | 505,300 | — | — | — | — | — |
| 2012-07-02 | $9.20 | $9.57 | $9.17 | $9.56 | 1,068,200 | — | — | — | — | — |
| 2012-06-29 | $9.28 | $9.32 | $9.03 | $9.18 | 1,371,800 | — | — | — | — | — |
| 2012-06-28 | $9.05 | $9.10 | $8.90 | $9.08 | 1,775,700 | — | — | — | — | — |
| 2012-06-27 | $8.93 | $9.17 | $8.85 | $9.17 | 977,000 | — | — | — | — | — |
| 2012-06-26 | $8.80 | $8.91 | $8.63 | $8.84 | 706,200 | — | — | — | — | — |
| 2012-06-25 | $9.08 | $9.11 | $8.79 | $8.80 | 593,200 | — | — | — | — | — |
| 2012-06-22 | $9.34 | $9.47 | $9.18 | $9.19 | 911,200 | — | — | — | — | — |
| 2012-06-21 | $9.21 | $9.36 | $9.15 | $9.32 | 848,500 | — | — | — | — | — |
| 2012-06-20 | $9.18 | $9.33 | $9.12 | $9.18 | 849,800 | — | — | — | — | — |
| 2012-06-19 | $8.97 | $9.27 | $8.95 | $9.17 | 1,209,900 | — | — | — | — | — |
| 2012-06-18 | $8.84 | $9.03 | $8.81 | $8.96 | 800,800 | — | — | — | — | — |
| 2012-06-15 | $8.77 | $8.97 | $8.60 | $8.89 | 2,552,200 | — | — | — | — | — |
| 2012-06-14 | $8.49 | $8.80 | $8.43 | $8.78 | 802,500 | — | — | — | — | — |
| 2012-06-13 | $8.53 | $8.70 | $8.39 | $8.45 | 903,200 | — | — | — | — | — |
| 2012-06-12 | $8.56 | $8.60 | $8.40 | $8.57 | 673,300 | — | — | — | — | — |
| 2012-06-11 | $8.87 | $8.95 | $8.48 | $8.49 | 750,300 | — | — | — | — | — |
| 2012-06-08 | $8.68 | $8.85 | $8.62 | $8.76 | 726,400 | — | — | — | — | — |
| 2012-06-07 | $9.06 | $9.09 | $8.70 | $8.71 | 785,800 | — | — | — | — | — |
| 2012-06-06 | $8.78 | $8.98 | $8.78 | $8.96 | 742,500 | — | — | — | — | — |
| 2012-06-05 | $8.58 | $8.82 | $8.57 | $8.73 | 553,100 | — | — | — | — | — |
| 2012-06-04 | $8.78 | $8.85 | $8.59 | $8.66 | 550,400 | — | — | — | — | — |
| 2012-06-01 | $9.15 | $9.23 | $8.69 | $8.72 | 909,500 | — | — | — | — | — |
| 2012-05-31 | $9.29 | $9.40 | $9.12 | $9.35 | 1,151,500 | — | — | — | — | — |
| 2012-05-30 | $9.47 | $9.57 | $9.24 | $9.25 | 636,500 | — | — | — | — | — |
| 2012-05-29 | $9.51 | $9.61 | $9.41 | $9.60 | 703,800 | — | — | — | — | — |
| 2012-05-25 | $9.44 | $9.52 | $9.34 | $9.39 | 532,100 | — | — | — | — | — |
| 2012-05-24 | $9.42 | $9.56 | $9.30 | $9.43 | 596,700 | — | — | — | — | — |
| 2012-05-23 | $9.32 | $9.39 | $9.11 | $9.39 | 756,000 | — | — | — | — | — |
| 2012-05-22 | $9.25 | $9.67 | $9.22 | $9.39 | 1,863,600 | — | — | — | — | — |
| 2012-05-21 | $9.17 | $9.27 | $9.10 | $9.16 | 972,400 | — | — | — | — | — |
| 2012-05-18 | $9.26 | $9.47 | $9.10 | $9.13 | 828,300 | — | — | — | — | — |
| 2012-05-17 | $9.50 | $9.51 | $9.19 | $9.25 | 1,662,200 | — | — | — | — | — |
| 2012-05-16 | $9.34 | $9.65 | $9.26 | $9.50 | 1,442,900 | — | — | — | — | — |
| 2012-05-15 | $9.08 | $9.34 | $9.03 | $9.27 | 1,143,300 | — | — | — | — | — |
| 2012-05-14 | $9.00 | $9.19 | $8.91 | $9.10 | 1,811,500 | — | — | — | — | — |
| 2012-05-11 | $9.02 | $9.90 | $9.01 | $9.11 | 4,707,100 | — | — | — | — | — |
| 2012-05-10 | $8.66 | $9.35 | $8.65 | $9.05 | 4,586,600 | — | — | — | — | — |
| 2012-05-09 | $8.09 | $8.32 | $8.01 | $8.31 | 735,600 | — | — | — | — | — |
| 2012-05-08 | $8.21 | $8.27 | $8.10 | $8.21 | 599,800 | — | — | — | — | — |
| 2012-05-07 | $8.25 | $8.35 | $8.17 | $8.29 | 562,000 | — | — | — | — | — |
| 2012-05-04 | $8.37 | $8.37 | $8.21 | $8.29 | 764,500 | — | — | — | — | — |
| 2012-05-03 | $8.70 | $8.72 | $8.33 | $8.42 | 845,600 | — | — | — | — | — |
| 2012-05-02 | $8.75 | $8.83 | $8.65 | $8.74 | 884,900 | — | — | — | — | — |
| 2012-05-01 | $9.03 | $9.20 | $8.81 | $8.81 | 1,562,400 | — | — | — | — | — |
| 2012-04-30 | $8.97 | $9.15 | $8.89 | $9.06 | 953,500 | — | — | — | — | — |
| 2012-04-27 | $8.93 | $8.99 | $8.77 | $8.97 | 500,900 | — | — | — | — | — |
| 2012-04-26 | $8.83 | $8.95 | $8.80 | $8.88 | 546,600 | — | — | — | — | — |
| 2012-04-25 | $8.75 | $8.94 | $8.73 | $8.84 | 1,255,400 | — | — | — | — | — |
| 2012-04-24 | $8.48 | $8.65 | $8.37 | $8.64 | 1,040,800 | — | — | — | — | — |
| 2012-04-23 | $8.30 | $8.49 | $8.14 | $8.49 | 1,615,200 | — | — | — | — | — |
| 2012-04-20 | $8.56 | $8.60 | $8.32 | $8.41 | 894,800 | — | — | — | — | — |
| 2012-04-19 | $8.56 | $8.62 | $8.40 | $8.45 | 538,400 | — | — | — | — | — |
| 2012-04-18 | $8.61 | $8.65 | $8.48 | $8.58 | 789,100 | — | — | — | — | — |
| 2012-04-17 | $8.56 | $8.75 | $8.56 | $8.69 | 591,100 | — | — | — | — | — |
| 2012-04-16 | $8.53 | $8.61 | $8.35 | $8.46 | 873,600 | — | — | — | — | — |
| 2012-04-13 | $8.62 | $8.65 | $8.46 | $8.47 | 712,300 | — | — | — | — | — |
| 2012-04-12 | $8.63 | $8.82 | $8.59 | $8.68 | 797,700 | — | — | — | — | — |
| 2012-04-11 | $8.66 | $8.71 | $8.52 | $8.60 | 1,088,400 | — | — | — | — | — |
| 2012-04-10 | $8.75 | $8.82 | $8.50 | $8.53 | 1,176,700 | — | — | — | — | — |
| 2012-04-09 | $8.91 | $8.96 | $8.72 | $8.79 | 1,063,800 | — | — | — | — | — |
| 2012-04-05 | $8.97 | $9.09 | $8.90 | $9.09 | 1,003,300 | — | — | — | — | — |
| 2012-04-04 | $9.12 | $9.15 | $8.84 | $9.01 | 1,774,400 | — | — | — | — | — |
| 2012-04-03 | $9.32 | $9.41 | $9.21 | $9.21 | 1,151,900 | — | — | — | — | — |
| 2012-04-02 | $9.38 | $9.46 | $9.27 | $9.35 | 1,302,100 | — | — | — | — | — |
| 2012-03-30 | $9.48 | $9.48 | $9.29 | $9.40 | 677,100 | — | — | — | — | — |
| 2012-03-29 | $9.42 | $9.45 | $9.20 | $9.38 | 923,700 | — | — | — | — | — |
| 2012-03-28 | $9.81 | $9.85 | $9.47 | $9.52 | 619,100 | — | — | — | — | — |
| 2012-03-27 | $9.79 | $10.00 | $9.76 | $9.80 | 1,238,900 | — | — | — | — | — |
| 2012-03-26 | $9.49 | $9.80 | $9.49 | $9.80 | 1,165,800 | — | — | — | — | — |
| 2012-03-23 | $9.23 | $9.44 | $9.20 | $9.39 | 867,200 | — | — | — | — | — |
| 2012-03-22 | $9.20 | $9.28 | $9.15 | $9.19 | 734,600 | — | — | — | — | — |
| 2012-03-21 | $9.29 | $9.41 | $9.20 | $9.27 | 771,800 | — | — | — | — | — |
| 2012-03-20 | $9.40 | $9.43 | $9.21 | $9.26 | 440,300 | — | — | — | — | — |
| 2012-03-19 | $9.34 | $9.55 | $9.34 | $9.47 | 637,300 | — | — | — | — | — |
| 2012-03-16 | $9.39 | $9.43 | $9.30 | $9.34 | 1,119,100 | — | — | — | — | — |
| 2012-03-15 | $9.24 | $9.38 | $9.15 | $9.35 | 591,300 | — | — | — | — | — |
| 2012-03-14 | $9.36 | $9.39 | $9.12 | $9.22 | 986,900 | — | — | — | — | — |
| 2012-03-13 | $9.39 | $9.46 | $9.28 | $9.40 | 982,200 | — | — | — | — | — |
| 2012-03-12 | $9.40 | $9.46 | $9.22 | $9.29 | 521,000 | — | — | — | — | — |
| 2012-03-09 | $9.25 | $9.50 | $9.22 | $9.39 | 1,068,600 | — | — | — | — | — |
| 2012-03-08 | $9.31 | $9.39 | $9.22 | $9.24 | 2,214,600 | — | — | — | — | — |
| 2012-03-07 | $9.08 | $9.25 | $9.05 | $9.24 | 1,376,500 | — | — | — | — | — |
| 2012-03-06 | $9.14 | $9.21 | $9.00 | $9.06 | 849,200 | — | — | — | — | — |
| 2012-03-05 | $9.27 | $9.37 | $9.15 | $9.28 | 558,800 | — | — | — | — | — |
| 2012-03-02 | $9.31 | $9.52 | $9.12 | $9.30 | 970,400 | — | — | — | — | — |
| 2012-03-01 | $9.36 | $9.46 | $9.25 | $9.33 | 1,054,400 | — | — | — | — | — |
| 2012-02-29 | $9.62 | $9.65 | $9.30 | $9.32 | 1,220,800 | — | — | — | — | — |
| 2012-02-28 | $9.83 | $9.87 | $9.54 | $9.60 | 1,341,600 | — | — | — | — | — |
| 2012-02-27 | $9.93 | $9.96 | $9.59 | $9.86 | 1,924,100 | — | — | — | — | — |
| 2012-02-24 | $10.04 | $10.13 | $9.45 | $10.00 | 3,405,900 | — | — | — | — | — |
| 2012-02-23 | $10.55 | $10.66 | $10.43 | $10.50 | 1,040,100 | — | — | — | — | — |
| 2012-02-22 | $10.43 | $10.77 | $10.28 | $10.55 | 1,514,900 | — | — | — | — | — |
| 2012-02-21 | $10.51 | $10.62 | $10.31 | $10.42 | 1,176,600 | — | — | — | — | — |
| 2012-02-17 | $10.69 | $10.80 | $10.47 | $10.51 | 828,900 | — | — | — | — | — |
| 2012-02-16 | $10.55 | $10.70 | $10.47 | $10.67 | 687,600 | — | — | — | — | — |
| 2012-02-15 | $10.68 | $10.81 | $10.50 | $10.59 | 541,600 | — | — | — | — | — |
| 2012-02-14 | $10.80 | $10.89 | $10.56 | $10.62 | 1,060,300 | — | — | — | — | — |
| 2012-02-13 | $10.84 | $10.96 | $10.75 | $10.84 | 1,133,100 | — | — | — | — | — |
| 2012-02-10 | $10.40 | $10.75 | $10.36 | $10.72 | 708,700 | — | — | — | — | — |
| 2012-02-09 | $10.66 | $10.76 | $10.50 | $10.55 | 973,400 | — | — | — | — | — |
| 2012-02-08 | $10.63 | $10.79 | $10.50 | $10.64 | 851,300 | — | — | — | — | — |
| 2012-02-07 | $10.79 | $10.94 | $10.50 | $10.62 | 889,400 | — | — | — | — | — |
| 2012-02-06 | $10.85 | $10.94 | $10.82 | $10.84 | 501,500 | — | — | — | — | — |
| 2012-02-03 | $10.73 | $11.00 | $10.69 | $10.88 | 857,000 | — | — | — | — | — |
| 2012-02-02 | $10.50 | $10.64 | $10.30 | $10.52 | 799,800 | — | — | — | — | — |
| 2012-02-01 | $10.41 | $10.60 | $10.32 | $10.51 | 1,007,200 | — | — | — | — | — |
| 2012-01-31 | $10.30 | $10.48 | $10.16 | $10.28 | 659,400 | — | — | — | — | — |
| 2012-01-30 | $10.27 | $10.31 | $10.08 | $10.19 | 499,700 | — | — | — | — | — |
| 2012-01-27 | $10.35 | $10.51 | $10.31 | $10.40 | 680,800 | — | — | — | — | — |
| 2012-01-26 | $10.60 | $10.62 | $10.31 | $10.39 | 777,300 | — | — | — | — | — |
| 2012-01-25 | $10.50 | $10.61 | $10.47 | $10.57 | 911,400 | — | — | — | — | — |
| 2012-01-24 | $10.39 | $10.61 | $10.34 | $10.53 | 856,400 | — | — | — | — | — |
| 2012-01-23 | $10.69 | $10.79 | $10.37 | $10.46 | 687,600 | — | — | — | — | — |
| 2012-01-20 | $10.66 | $10.91 | $10.51 | $10.67 | 2,171,800 | — | — | — | — | — |
| 2012-01-19 | $10.02 | $10.74 | $9.77 | $10.68 | 1,724,500 | — | — | — | — | — |
| 2012-01-18 | $9.97 | $10.17 | $9.83 | $10.16 | 913,100 | — | — | — | — | — |
| 2012-01-17 | $9.90 | $10.19 | $9.89 | $9.96 | 1,151,100 | — | — | — | — | — |
| 2012-01-13 | $10.21 | $10.40 | $10.11 | $10.19 | 663,500 | — | — | — | — | — |
| 2012-01-12 | $10.26 | $10.45 | $10.13 | $10.40 | 700,200 | — | — | — | — | — |
| 2012-01-11 | $10.04 | $10.23 | $9.98 | $10.18 | 896,900 | — | — | — | — | — |
| 2012-01-10 | $9.87 | $10.13 | $9.81 | $10.06 | 730,600 | — | — | — | — | — |
| 2012-01-09 | $9.69 | $9.85 | $9.58 | $9.74 | 842,000 | — | — | — | — | — |
| 2012-01-06 | $9.51 | $9.82 | $9.27 | $9.66 | 1,524,100 | — | — | — | — | — |
| 2012-01-05 | $9.38 | $9.63 | $9.12 | $9.52 | 1,463,600 | — | — | — | — | — |
| 2012-01-04 | $9.14 | $9.47 | $9.08 | $9.44 | 1,104,000 | — | — | — | — | — |
| 2012-01-03 | $8.55 | $9.28 | $8.54 | $9.19 | 2,612,100 | — | — | — | — | — |
| 2011-12-30 | $8.36 | $8.39 | $8.25 | $8.31 | 669,800 | — | — | — | — | — |
| 2011-12-29 | $8.42 | $8.46 | $8.32 | $8.38 | 691,900 | — | — | — | — | — |
| 2011-12-28 | $8.64 | $8.67 | $8.36 | $8.40 | 671,600 | — | — | — | — | — |
| 2011-12-27 | $8.64 | $8.70 | $8.42 | $8.65 | 685,800 | — | — | — | — | — |
| 2011-12-23 | $8.36 | $8.67 | $8.36 | $8.65 | 759,300 | — | — | — | — | — |
| 2011-12-22 | $8.30 | $8.38 | $8.26 | $8.31 | 752,800 | — | — | — | — | — |
| 2011-12-21 | $8.21 | $8.31 | $8.15 | $8.30 | 797,900 | — | — | — | — | — |
| 2011-12-20 | $8.30 | $8.33 | $8.13 | $8.24 | 1,396,300 | — | — | — | — | — |
| 2011-12-19 | $8.33 | $8.40 | $8.10 | $8.11 | 867,800 | — | — | — | — | — |
| 2011-12-16 | $8.30 | $8.32 | $8.14 | $8.30 | 1,522,900 | — | — | — | — | — |
| 2011-12-15 | $8.20 | $8.30 | $8.10 | $8.23 | 731,900 | — | — | — | — | — |
| 2011-12-14 | $8.26 | $8.30 | $8.05 | $8.10 | 1,562,700 | — | — | — | — | — |
| 2011-12-13 | $8.56 | $8.57 | $8.34 | $8.37 | 1,292,800 | — | — | — | — | — |
| 2011-12-12 | $8.50 | $8.57 | $8.26 | $8.49 | 1,148,900 | — | — | — | — | — |
| 2011-12-09 | $8.36 | $8.65 | $8.33 | $8.57 | 710,100 | — | — | — | — | — |
| 2011-12-08 | $8.61 | $8.74 | $8.30 | $8.32 | 914,500 | — | — | — | — | — |
| 2011-12-07 | $8.68 | $8.75 | $8.41 | $8.70 | 1,201,200 | — | — | — | — | — |
| 2011-12-06 | $8.90 | $8.97 | $8.66 | $8.69 | 975,500 | — | — | — | — | — |
| 2011-12-05 | $8.99 | $9.29 | $8.80 | $8.86 | 1,622,200 | — | — | — | — | — |
| 2011-12-02 | $8.81 | $9.07 | $8.77 | $8.82 | 741,000 | — | — | — | — | — |
| 2011-12-01 | $8.64 | $8.88 | $8.62 | $8.66 | 1,137,500 | — | — | — | — | — |
| 2011-11-30 | $8.72 | $8.97 | $8.61 | $8.64 | 1,996,200 | — | — | — | — | — |
| 2011-11-29 | $8.56 | $8.68 | $8.28 | $8.30 | 769,700 | — | — | — | — | — |
| 2011-11-28 | $8.36 | $8.60 | $8.33 | $8.52 | 910,700 | — | — | — | — | — |
| 2011-11-25 | $8.19 | $8.37 | $8.06 | $8.08 | 596,300 | — | — | — | — | — |
| 2011-11-23 | $8.46 | $8.54 | $8.25 | $8.25 | 1,056,600 | — | — | — | — | — |
| 2011-11-22 | $8.77 | $8.79 | $8.54 | $8.55 | 1,056,600 | — | — | — | — | — |
| 2011-11-21 | $8.74 | $8.91 | $8.64 | $8.81 | 1,294,100 | — | — | — | — | — |
| 2011-11-18 | $8.58 | $9.25 | $8.48 | $9.18 | 2,158,600 | — | — | — | — | — |
| 2011-11-17 | $8.13 | $8.89 | $8.13 | $8.58 | 3,183,800 | — | — | — | — | — |
| 2011-11-16 | $8.08 | $8.37 | $8.00 | $8.04 | 1,189,900 | — | — | — | — | — |
| 2011-11-15 | $8.39 | $8.49 | $8.10 | $8.17 | 1,871,600 | — | — | — | — | — |
| 2011-11-14 | $8.36 | $8.68 | $8.34 | $8.44 | 1,824,900 | — | — | — | — | — |
| 2011-11-11 | $8.29 | $8.54 | $8.14 | $8.36 | 1,026,600 | — | — | — | — | — |
| 2011-11-10 | $8.29 | $8.30 | $8.01 | $8.17 | 1,370,600 | — | — | — | — | — |
| 2011-11-09 | $8.40 | $8.46 | $8.10 | $8.11 | 2,114,500 | — | — | — | — | — |
| 2011-11-08 | $8.75 | $8.77 | $8.47 | $8.71 | 1,123,700 | — | — | — | — | — |
| 2011-11-07 | $8.86 | $8.91 | $8.51 | $8.71 | 1,783,000 | — | — | — | — | — |
| 2011-11-04 | $9.37 | $9.37 | $8.01 | $8.89 | 4,763,700 | — | — | — | — | — |
| 2011-11-03 | $9.50 | $9.75 | $9.18 | $9.57 | 1,284,600 | — | — | — | — | — |
| 2011-11-02 | $9.25 | $9.46 | $9.03 | $9.37 | 848,600 | — | — | — | — | — |
| 2011-11-01 | $8.93 | $9.30 | $8.89 | $9.06 | 1,455,500 | — | — | — | — | — |
| 2011-10-31 | $9.71 | $9.86 | $9.32 | $9.39 | 1,196,800 | — | — | — | — | — |
| 2011-10-28 | $9.56 | $9.88 | $9.45 | $9.82 | 1,340,800 | — | — | — | — | — |
| 2011-10-27 | $9.34 | $9.58 | $9.16 | $9.56 | 1,396,500 | — | — | — | — | — |
| 2011-10-26 | $9.04 | $9.04 | $8.58 | $9.00 | 808,500 | — | — | — | — | — |
| 2011-10-25 | $9.13 | $9.20 | $8.80 | $8.85 | 788,300 | — | — | — | — | — |
| 2011-10-24 | $8.89 | $9.35 | $8.89 | $9.24 | 666,200 | — | — | — | — | — |
| 2011-10-21 | $8.79 | $8.98 | $8.66 | $8.84 | 724,200 | — | — | — | — | — |
| 2011-10-20 | $8.59 | $8.65 | $8.18 | $8.59 | 698,800 | — | — | — | — | — |
| 2011-10-19 | $8.91 | $9.10 | $8.54 | $8.56 | 1,047,200 | — | — | — | — | — |
| 2011-10-18 | $8.66 | $9.11 | $8.45 | $8.99 | 1,207,200 | — | — | — | — | — |
| 2011-10-17 | $8.98 | $8.98 | $8.58 | $8.64 | 887,700 | — | — | — | — | — |
| 2011-10-14 | $9.06 | $9.34 | $8.90 | $9.09 | 946,800 | — | — | — | — | — |
| 2011-10-13 | $8.78 | $9.01 | $8.71 | $8.99 | 642,300 | — | — | — | — | — |
| 2011-10-12 | $8.73 | $9.11 | $8.70 | $8.85 | 1,199,800 | — | — | — | — | — |
| 2011-10-11 | $8.44 | $8.82 | $8.42 | $8.63 | 767,000 | — | — | — | — | — |
| 2011-10-10 | $8.25 | $8.64 | $8.17 | $8.51 | 978,800 | — | — | — | — | — |
| 2011-10-07 | $8.19 | $8.46 | $7.91 | $8.05 | 1,261,200 | — | — | — | — | — |
| 2011-10-06 | $7.76 | $8.23 | $7.65 | $8.20 | 1,009,400 | — | — | — | — | — |
| 2011-10-05 | $7.68 | $7.92 | $7.57 | $7.82 | 1,045,400 | — | — | — | — | — |
| 2011-10-04 | $7.24 | $7.71 | $7.14 | $7.68 | 2,998,600 | — | — | — | — | — |
| 2011-10-03 | $7.95 | $8.11 | $7.32 | $7.33 | 2,756,100 | — | — | — | — | — |
| 2011-09-30 | $8.07 | $8.16 | $7.98 | $8.01 | 1,551,500 | — | — | — | — | — |
| 2011-09-29 | $8.49 | $8.55 | $8.06 | $8.21 | 1,235,200 | — | — | — | — | — |
| 2011-09-28 | $8.55 | $8.68 | $8.23 | $8.25 | 1,077,200 | — | — | — | — | — |
| 2011-09-27 | $8.71 | $8.85 | $8.45 | $8.52 | 1,894,700 | — | — | — | — | — |
| 2011-09-26 | $8.41 | $8.44 | $8.01 | $8.43 | 2,172,900 | — | — | — | — | — |
| 2011-09-23 | $8.10 | $8.46 | $8.03 | $8.33 | 1,181,300 | — | — | — | — | — |
| 2011-09-22 | $7.72 | $8.32 | $7.66 | $8.17 | 2,788,800 | — | — | — | — | — |
| 2011-09-21 | $8.10 | $8.19 | $7.84 | $8.00 | 1,631,300 | — | — | — | — | — |
| 2011-09-20 | $8.40 | $8.51 | $8.09 | $8.09 | 848,700 | — | — | — | — | — |
| 2011-09-19 | $8.32 | $8.44 | $8.14 | $8.35 | 1,010,900 | — | — | — | — | — |
| 2011-09-16 | $8.68 | $8.95 | $8.50 | $8.52 | 2,230,400 | — | — | — | — | — |
| 2011-09-15 | $8.49 | $8.64 | $8.34 | $8.59 | 692,000 | — | — | — | — | — |
| 2011-09-14 | $8.45 | $8.55 | $8.17 | $8.39 | 1,229,500 | — | — | — | — | — |
| 2011-09-13 | $8.22 | $8.39 | $8.17 | $8.34 | 978,400 | — | — | — | — | — |
| 2011-09-12 | $7.97 | $8.19 | $7.90 | $8.18 | 859,700 | — | — | — | — | — |
| 2011-09-09 | $8.43 | $8.56 | $8.03 | $8.12 | 1,740,800 | — | — | — | — | — |
| 2011-09-08 | $8.81 | $8.95 | $8.53 | $8.56 | 706,900 | — | — | — | — | — |
| 2011-09-07 | $8.61 | $8.90 | $8.51 | $8.87 | 944,000 | — | — | — | — | — |
| 2011-09-06 | $8.29 | $8.44 | $8.08 | $8.43 | 1,440,500 | — | — | — | — | — |
| 2011-09-02 | $8.96 | $9.02 | $8.54 | $8.55 | 1,155,200 | — | — | — | — | — |
| 2011-09-01 | $9.25 | $9.48 | $9.11 | $9.13 | 1,403,200 | — | — | — | — | — |
| 2011-08-31 | $9.18 | $9.37 | $9.12 | $9.25 | 1,197,300 | — | — | — | — | — |
| 2011-08-30 | $8.90 | $9.19 | $8.88 | $9.10 | 1,030,900 | — | — | — | — | — |
| 2011-08-29 | $8.64 | $9.01 | $8.63 | $8.98 | 1,535,400 | — | — | — | — | — |
| 2011-08-26 | $8.32 | $8.57 | $8.11 | $8.51 | 1,189,500 | — | — | — | — | — |
| 2011-08-25 | $8.71 | $8.83 | $8.34 | $8.40 | 1,231,200 | — | — | — | — | — |
| 2011-08-24 | $8.50 | $8.71 | $8.43 | $8.63 | 1,464,800 | — | — | — | — | — |
| 2011-08-23 | $8.35 | $8.60 | $7.94 | $8.52 | 2,228,800 | — | — | — | — | — |
| 2011-08-22 | $8.73 | $8.86 | $8.26 | $8.28 | 976,000 | — | — | — | — | — |
| 2011-08-19 | $8.40 | $8.76 | $8.22 | $8.44 | 1,494,400 | — | — | — | — | — |
| 2011-08-18 | $9.01 | $9.06 | $8.46 | $8.58 | 2,748,900 | — | — | — | — | — |
| 2011-08-17 | $9.79 | $9.83 | $9.24 | $9.38 | 786,300 | — | — | — | — | — |
| 2011-08-16 | $9.42 | $9.79 | $9.32 | $9.75 | 1,818,300 | — | — | — | — | — |
| 2011-08-15 | $9.37 | $9.63 | $9.29 | $9.56 | 965,100 | — | — | — | — | — |
| 2011-08-12 | $9.52 | $9.59 | $9.18 | $9.28 | 2,205,900 | — | — | — | — | — |
| 2011-08-11 | $9.16 | $9.59 | $9.07 | $9.41 | 2,483,400 | — | — | — | — | — |
| 2011-08-10 | $9.46 | $9.60 | $8.98 | $9.06 | 2,992,300 | — | — | — | — | — |
| 2011-08-09 | $10.42 | $10.52 | $8.95 | $9.72 | 4,340,000 | — | — | — | — | — |
| 2011-08-08 | $9.14 | $9.30 | $8.37 | $8.78 | 4,593,000 | — | — | — | — | — |
| 2011-08-05 | $9.87 | $9.95 | $9.00 | $9.38 | 4,069,500 | — | — | — | — | — |
| 2011-08-04 | $10.47 | $10.48 | $9.66 | $9.75 | 2,657,700 | — | — | — | — | — |
| 2011-08-03 | $10.73 | $10.83 | $10.27 | $10.66 | 1,380,900 | — | — | — | — | — |
| 2011-08-02 | $11.02 | $11.16 | $10.58 | $10.70 | 2,757,900 | — | — | — | — | — |
| 2011-08-01 | $11.31 | $11.40 | $11.01 | $11.13 | 1,228,600 | — | — | — | — | — |
| 2011-07-29 | $10.85 | $11.22 | $10.84 | $11.10 | 1,056,700 | — | — | — | — | — |
| 2011-07-28 | $11.14 | $11.20 | $10.97 | $11.03 | 1,172,500 | — | — | — | — | — |
| 2011-07-27 | $11.42 | $11.42 | $11.05 | $11.11 | 891,300 | — | — | — | — | — |
| 2011-07-26 | $11.51 | $11.61 | $11.42 | $11.52 | 886,500 | — | — | — | — | — |
| 2011-07-25 | $11.51 | $11.74 | $11.46 | $11.48 | 805,500 | — | — | — | — | — |
| 2011-07-22 | $11.60 | $11.71 | $11.43 | $11.69 | 1,224,000 | — | — | — | — | — |
| 2011-07-21 | $11.32 | $11.66 | $11.31 | $11.60 | 1,078,600 | — | — | — | — | — |
| 2011-07-20 | $11.43 | $11.48 | $11.21 | $11.22 | 794,500 | — | — | — | — | — |
| 2011-07-19 | $11.25 | $11.44 | $11.18 | $11.38 | 752,600 | — | — | — | — | — |
| 2011-07-18 | $11.40 | $11.41 | $10.98 | $11.11 | 756,700 | — | — | — | — | — |
| 2011-07-15 | $11.44 | $11.61 | $11.38 | $11.44 | 758,000 | — | — | — | — | — |
| 2011-07-14 | $11.70 | $11.78 | $11.30 | $11.36 | 745,200 | — | — | — | — | — |
| 2011-07-13 | $11.65 | $11.89 | $11.62 | $11.70 | 1,107,800 | — | — | — | — | — |
| 2011-07-12 | $11.52 | $11.78 | $11.48 | $11.54 | 1,107,200 | — | — | — | — | — |
| 2011-07-11 | $11.82 | $11.91 | $11.58 | $11.60 | 1,346,800 | — | — | — | — | — |
| 2011-07-08 | $12.03 | $12.12 | $11.85 | $12.03 | 1,438,900 | — | — | — | — | — |
| 2011-07-07 | $12.00 | $12.44 | $11.84 | $12.26 | 4,549,000 | — | — | — | — | — |
| 2011-07-06 | $11.68 | $11.68 | $11.46 | $11.51 | 1,158,800 | — | — | — | — | — |
| 2011-07-05 | $11.70 | $11.79 | $11.48 | $11.69 | 936,100 | — | — | — | — | — |
| 2011-07-01 | $11.48 | $11.79 | $11.35 | $11.70 | 1,543,100 | — | — | — | — | — |
| 2011-06-30 | $11.28 | $11.52 | $11.23 | $11.47 | 1,326,600 | — | — | — | — | — |
| 2011-06-29 | $11.25 | $11.27 | $11.04 | $11.23 | 932,800 | — | — | — | — | — |
| 2011-06-28 | $11.06 | $11.30 | $11.04 | $11.17 | 1,314,000 | — | — | — | — | — |
| 2011-06-27 | $10.91 | $11.08 | $10.79 | $11.04 | 947,400 | — | — | — | — | — |
| 2011-06-24 | $10.98 | $11.03 | $10.80 | $10.94 | 1,459,600 | — | — | — | — | — |
| 2011-06-23 | $10.91 | $11.00 | $10.69 | $10.94 | 1,350,500 | — | — | — | — | — |
| 2011-06-22 | $11.08 | $11.25 | $11.00 | $11.04 | 1,578,200 | — | — | — | — | — |
| 2011-06-21 | $11.02 | $11.27 | $10.98 | $11.12 | 1,576,400 | — | — | — | — | — |
| 2011-06-20 | $10.62 | $11.00 | $10.53 | $10.96 | 1,870,900 | — | — | — | — | — |
| 2011-06-17 | $10.67 | $10.77 | $10.51 | $10.67 | 1,697,300 | — | — | — | — | — |
| 2011-06-16 | $10.85 | $10.90 | $10.50 | $10.58 | 1,592,000 | — | — | — | — | — |
| 2011-06-15 | $10.72 | $11.00 | $10.67 | $10.88 | 2,534,900 | — | — | — | — | — |
| 2011-06-14 | $10.70 | $10.91 | $10.68 | $10.85 | 1,029,600 | — | — | — | — | — |
| 2011-06-13 | $10.91 | $10.91 | $10.49 | $10.57 | 1,628,200 | — | — | — | — | — |
| 2011-06-10 | $10.70 | $11.14 | $10.67 | $10.92 | 3,297,600 | — | — | — | — | — |
| 2011-06-09 | $10.33 | $10.50 | $10.14 | $10.30 | 1,359,300 | — | — | — | — | — |
| 2011-06-08 | $10.13 | $10.39 | $10.06 | $10.27 | 1,774,000 | — | — | — | — | — |
| 2011-06-07 | $10.50 | $10.62 | $10.20 | $10.20 | 1,426,800 | — | — | — | — | — |
| 2011-06-06 | $10.81 | $10.86 | $10.38 | $10.43 | 1,475,900 | — | — | — | — | — |
| 2011-06-03 | $10.89 | $11.07 | $10.80 | $10.83 | 1,155,200 | — | — | — | — | — |
| 2011-06-02 | $11.04 | $11.30 | $11.00 | $11.07 | 1,336,800 | — | — | — | — | — |
| 2011-06-01 | $11.48 | $11.50 | $10.92 | $11.00 | 1,835,000 | — | — | — | — | — |
| 2011-05-31 | $11.20 | $11.59 | $11.20 | $11.53 | 3,407,100 | — | — | — | — | — |
| 2011-05-27 | $11.09 | $11.10 | $10.98 | $11.04 | 1,913,400 | — | — | — | — | — |
| 2011-05-26 | $10.93 | $11.12 | $10.93 | $11.02 | 1,790,600 | — | — | — | — | — |
| 2011-05-25 | $10.88 | $11.32 | $10.83 | $11.00 | 3,916,200 | — | — | — | — | — |
| 2011-05-24 | $10.90 | $11.01 | $10.70 | $10.95 | 1,764,300 | — | — | — | — | — |
| 2011-05-23 | $10.79 | $11.01 | $10.69 | $10.88 | 1,923,600 | — | — | — | — | — |
| 2011-05-20 | $11.16 | $11.20 | $10.86 | $11.00 | 1,504,800 | — | — | — | — | — |
| 2011-05-19 | $10.88 | $11.31 | $10.87 | $11.24 | 3,206,700 | — | — | — | — | — |
| 2011-05-18 | $9.92 | $10.83 | $9.91 | $10.82 | 2,772,300 | — | — | — | — | — |
| 2011-05-17 | $10.09 | $10.13 | $9.90 | $9.92 | 1,910,300 | — | — | — | — | — |
| 2011-05-16 | $10.37 | $10.44 | $10.11 | $10.15 | 1,239,100 | — | — | — | — | — |
| 2011-05-13 | $10.68 | $10.68 | $10.40 | $10.46 | 1,335,800 | — | — | — | — | — |
| 2011-05-12 | $10.64 | $10.77 | $10.56 | $10.69 | 1,363,800 | — | — | — | — | — |
| 2011-05-11 | $10.72 | $10.86 | $10.64 | $10.65 | 1,441,100 | — | — | — | — | — |
| 2011-05-10 | $10.70 | $10.80 | $10.68 | $10.70 | 1,647,400 | — | — | — | — | — |
| 2011-05-09 | $10.77 | $10.78 | $10.65 | $10.70 | 1,449,000 | — | — | — | — | — |
| 2011-05-06 | $11.01 | $11.10 | $10.74 | $10.75 | 2,760,700 | — | — | — | — | — |
| 2011-05-05 | $10.80 | $10.96 | $10.68 | $10.87 | 1,372,600 | — | — | — | — | — |
| 2011-05-04 | $10.93 | $11.03 | $10.61 | $10.85 | 1,263,500 | — | — | — | — | — |
| 2011-05-03 | $10.92 | $11.03 | $10.79 | $10.93 | 1,263,100 | — | — | — | — | — |
| 2011-05-02 | $11.11 | $11.15 | $10.91 | $10.93 | 1,122,200 | — | — | — | — | — |
| 2011-04-29 | $11.14 | $11.20 | $10.90 | $11.09 | 1,617,800 | — | — | — | — | — |
| 2011-04-28 | $11.02 | $11.25 | $10.99 | $11.16 | 1,927,800 | — | — | — | — | — |
| 2011-04-27 | $10.54 | $10.79 | $10.47 | $10.79 | 1,676,100 | — | — | — | — | — |
| 2011-04-26 | $10.28 | $10.57 | $10.24 | $10.54 | 1,500,000 | — | — | — | — | — |
| 2011-04-25 | $9.91 | $10.24 | $9.84 | $10.23 | 1,622,400 | — | — | — | — | — |
| 2011-04-21 | $9.90 | $10.04 | $9.78 | $9.93 | 1,878,000 | — | — | — | — | — |
| 2011-04-20 | $9.96 | $9.97 | $9.79 | $9.82 | 1,622,300 | — | — | — | — | — |
| 2011-04-19 | $9.76 | $9.87 | $9.71 | $9.81 | 1,400,300 | — | — | — | — | — |
| 2011-04-18 | $9.74 | $9.83 | $9.70 | $9.73 | 752,200 | — | — | — | — | — |
| 2011-04-15 | $9.82 | $9.92 | $9.78 | $9.87 | 1,187,600 | — | — | — | — | — |
| 2011-04-14 | $9.83 | $9.95 | $9.76 | $9.85 | 2,119,600 | — | — | — | — | — |
| 2011-04-13 | $10.02 | $10.02 | $9.81 | $9.89 | 1,340,700 | — | — | — | — | — |
| 2011-04-12 | $10.02 | $10.18 | $9.95 | $9.96 | 1,175,100 | — | — | — | — | — |
| 2011-04-11 | $10.29 | $10.33 | $10.03 | $10.08 | 885,500 | — | — | — | — | — |
| 2011-04-08 | $10.55 | $10.57 | $10.28 | $10.30 | 740,200 | — | — | — | — | — |
| 2011-04-07 | $10.29 | $10.57 | $10.27 | $10.48 | 1,375,200 | — | — | — | — | — |
| 2011-04-06 | $10.18 | $10.30 | $10.03 | $10.24 | 902,900 | — | — | — | — | — |
| 2011-04-05 | $9.90 | $10.26 | $9.86 | $10.12 | 843,500 | — | — | — | — | — |
| 2011-04-04 | $9.98 | $10.04 | $9.80 | $9.94 | 827,900 | — | — | — | — | — |
| 2011-04-01 | $10.00 | $10.20 | $9.91 | $9.98 | 1,709,900 | — | — | — | — | — |
| 2011-03-31 | $9.96 | $10.14 | $9.87 | $10.00 | 2,032,500 | — | — | — | — | — |
| 2011-03-30 | $10.05 | $10.15 | $9.95 | $10.00 | 1,119,800 | — | — | — | — | — |
| 2011-03-29 | $9.96 | $10.03 | $9.82 | $9.99 | 2,334,400 | — | — | — | — | — |
| 2011-03-28 | $10.10 | $10.24 | $9.96 | $9.98 | 1,359,400 | — | — | — | — | — |
| 2011-03-25 | $10.19 | $10.49 | $10.05 | $10.07 | 1,496,800 | — | — | — | — | — |
| 2011-03-24 | $10.18 | $10.20 | $10.07 | $10.12 | 809,500 | — | — | — | — | — |
| 2011-03-23 | $10.00 | $10.16 | $9.91 | $10.12 | 1,295,600 | — | — | — | — | — |
| 2011-03-22 | $10.35 | $10.38 | $9.95 | $10.05 | 1,036,700 | — | — | — | — | — |
| 2011-03-21 | $10.36 | $10.50 | $10.30 | $10.38 | 901,200 | — | — | — | — | — |
| 2011-03-18 | $10.14 | $10.24 | $9.96 | $10.24 | 1,932,200 | — | — | — | — | — |
| 2011-03-17 | $10.23 | $10.38 | $9.98 | $10.00 | 767,400 | — | — | — | — | — |
| 2011-03-16 | $10.01 | $10.06 | $9.90 | $10.00 | 1,586,300 | — | — | — | — | — |
| 2011-03-15 | $9.91 | $10.13 | $9.88 | $10.06 | 1,244,900 | — | — | — | — | — |
| 2011-03-14 | $10.20 | $10.37 | $10.09 | $10.28 | 1,045,500 | — | — | — | — | — |
| 2011-03-11 | $10.18 | $10.39 | $10.18 | $10.35 | 1,606,700 | — | — | — | — | — |
| 2011-03-10 | $10.36 | $10.50 | $10.25 | $10.29 | 1,527,900 | — | — | — | — | — |
| 2011-03-09 | $10.60 | $10.63 | $10.47 | $10.53 | 1,017,400 | — | — | — | — | — |
| 2011-03-08 | $10.45 | $10.61 | $10.26 | $10.57 | 1,360,100 | — | — | — | — | — |
| 2011-03-07 | $10.85 | $10.87 | $10.31 | $10.42 | 1,922,600 | — | — | — | — | — |
| 2011-03-04 | $11.22 | $11.24 | $10.77 | $10.83 | 1,681,200 | — | — | — | — | — |
| 2011-03-03 | $10.87 | $11.20 | $10.87 | $11.19 | 1,613,400 | — | — | — | — | — |
| 2011-03-02 | $10.65 | $11.02 | $10.62 | $10.79 | 1,756,100 | — | — | — | — | — |
| 2011-03-01 | $10.55 | $11.20 | $10.33 | $10.70 | 4,900,700 | — | — | — | — | — |
| 2011-02-28 | $10.64 | $10.71 | $10.55 | $10.63 | 2,220,600 | — | — | — | — | — |
| 2011-02-25 | $10.47 | $10.65 | $10.36 | $10.58 | 1,699,100 | — | — | — | — | — |
| 2011-02-24 | $10.42 | $10.55 | $10.25 | $10.46 | 1,645,000 | — | — | — | — | — |
| 2011-02-23 | $10.79 | $10.97 | $10.16 | $10.39 | 2,609,800 | — | — | — | — | — |
| 2011-02-22 | $11.23 | $11.28 | $10.71 | $10.76 | 1,351,600 | — | — | — | — | — |
| 2011-02-18 | $11.45 | $11.45 | $11.27 | $11.33 | 869,600 | — | — | — | — | — |
| 2011-02-17 | $11.48 | $11.50 | $11.41 | $11.45 | 1,388,000 | — | — | — | — | — |
| 2011-02-16 | $11.43 | $11.53 | $11.31 | $11.48 | 1,314,800 | — | — | — | — | — |
| 2011-02-15 | $11.53 | $11.61 | $11.42 | $11.45 | 1,330,000 | — | — | — | — | — |
| 2011-02-14 | $11.61 | $11.64 | $11.38 | $11.58 | 735,300 | — | — | — | — | — |
| 2011-02-11 | $11.46 | $11.66 | $11.36 | $11.60 | 813,800 | — | — | — | — | — |
| 2011-02-10 | $11.34 | $11.55 | $11.30 | $11.51 | 2,500,700 | — | — | — | — | — |
| 2011-02-09 | $10.92 | $11.42 | $10.90 | $11.39 | 1,396,300 | — | — | — | — | — |
| 2011-02-08 | $10.81 | $10.99 | $10.74 | $10.94 | 961,300 | — | — | — | — | — |
| 2011-02-07 | $10.52 | $10.94 | $10.46 | $10.80 | 1,748,100 | — | — | — | — | — |
| 2011-02-04 | $10.46 | $10.49 | $10.16 | $10.48 | 2,075,600 | — | — | — | — | — |
| 2011-02-03 | $10.76 | $10.76 | $10.26 | $10.43 | 2,840,800 | — | — | — | — | — |
| 2011-02-02 | $10.66 | $10.86 | $10.63 | $10.76 | 927,800 | — | — | — | — | — |
| 2011-02-01 | $10.51 | $10.74 | $10.38 | $10.72 | 1,027,300 | — | — | — | — | — |
| 2011-01-31 | $10.28 | $10.50 | $10.18 | $10.40 | 978,000 | — | — | — | — | — |
| 2011-01-28 | $10.39 | $10.51 | $10.14 | $10.26 | 1,564,200 | — | — | — | — | — |
| 2011-01-27 | $10.71 | $10.85 | $10.41 | $10.42 | 1,806,000 | — | — | — | — | — |
| 2011-01-26 | $10.71 | $10.86 | $10.48 | $10.70 | 1,536,100 | — | — | — | — | — |
| 2011-01-25 | $10.86 | $10.93 | $10.59 | $10.64 | 1,383,300 | — | — | — | — | — |
| 2011-01-24 | $10.87 | $11.02 | $10.75 | $10.96 | 1,444,500 | — | — | — | — | — |
| 2011-01-21 | $11.21 | $11.21 | $10.83 | $10.95 | 1,126,500 | — | — | — | — | — |
| 2011-01-20 | $11.11 | $11.22 | $10.95 | $11.12 | 1,165,800 | — | — | — | — | — |
| 2011-01-19 | $11.69 | $11.79 | $11.22 | $11.23 | 881,600 | — | — | — | — | — |
| 2011-01-18 | $11.77 | $11.77 | $11.57 | $11.67 | 542,200 | — | — | — | — | — |
| 2011-01-14 | $11.69 | $11.96 | $11.67 | $11.83 | 1,206,500 | — | — | — | — | — |
| 2011-01-13 | $11.54 | $11.82 | $11.53 | $11.67 | 1,043,800 | — | — | — | — | — |
| 2011-01-12 | $11.32 | $11.61 | $11.31 | $11.51 | 1,036,700 | — | — | — | — | — |
| 2011-01-11 | $11.33 | $11.44 | $11.18 | $11.21 | 939,100 | — | — | — | — | — |
| 2011-01-10 | $11.20 | $11.26 | $11.11 | $11.26 | 1,236,900 | — | — | — | — | — |
| 2011-01-07 | $11.45 | $11.52 | $11.13 | $11.24 | 1,261,500 | — | — | — | — | — |
| 2011-01-06 | $11.59 | $11.63 | $11.35 | $11.44 | 1,002,000 | — | — | — | — | — |
| 2011-01-05 | $11.41 | $11.63 | $11.35 | $11.61 | 979,400 | — | — | — | — | — |
| 2011-01-04 | $11.66 | $11.74 | $11.30 | $11.40 | 1,646,700 | — | — | — | — | — |
| 2011-01-03 | $11.58 | $11.86 | $11.48 | $11.68 | 1,997,200 | — | — | — | — | — |
| 2010-12-31 | $11.82 | $11.83 | $11.39 | $11.42 | 852,400 | — | — | — | — | — |
| 2010-12-30 | $11.98 | $12.08 | $11.81 | $11.82 | 532,000 | — | — | — | — | — |
| 2010-12-29 | $12.00 | $12.09 | $11.88 | $11.98 | 455,800 | — | — | — | — | — |
| 2010-12-28 | $11.87 | $12.01 | $11.84 | $11.98 | 665,400 | — | — | — | — | — |
| 2010-12-27 | $11.69 | $11.88 | $11.69 | $11.88 | 413,600 | — | — | — | — | — |
| 2010-12-23 | $11.75 | $11.85 | $11.65 | $11.80 | 478,200 | — | — | — | — | — |
| 2010-12-22 | $11.70 | $11.80 | $11.57 | $11.77 | 542,300 | — | — | — | — | — |
| 2010-12-21 | $11.78 | $11.82 | $11.57 | $11.71 | 683,200 | — | — | — | — | — |
| 2010-12-20 | $11.68 | $11.82 | $11.60 | $11.76 | 864,700 | — | — | — | — | — |
| 2010-12-17 | $11.28 | $11.70 | $11.10 | $11.70 | 2,088,400 | — | — | — | — | — |
| 2010-12-16 | $11.42 | $11.45 | $11.17 | $11.30 | 670,600 | — | — | — | — | — |
| 2010-12-15 | $11.57 | $11.59 | $11.26 | $11.34 | 822,700 | — | — | — | — | — |
| 2010-12-14 | $11.77 | $11.89 | $11.58 | $11.62 | 1,691,800 | — | — | — | — | — |
| 2010-12-13 | $11.50 | $11.85 | $11.50 | $11.70 | 1,723,500 | — | — | — | — | — |
| 2010-12-10 | $11.46 | $11.50 | $11.36 | $11.44 | 804,200 | — | — | — | — | — |
| 2010-12-09 | $11.60 | $11.60 | $11.28 | $11.41 | 795,400 | — | — | — | — | — |
| 2010-12-08 | $11.60 | $11.70 | $11.41 | $11.48 | 1,027,600 | — | — | — | — | — |
| 2010-12-07 | $11.84 | $11.86 | $11.42 | $11.57 | 1,569,000 | — | — | — | — | — |
| 2010-12-06 | $11.34 | $11.62 | $11.26 | $11.61 | 1,134,100 | — | — | — | — | — |
| 2010-12-03 | $11.22 | $11.65 | $11.20 | $11.42 | 2,999,100 | — | — | — | — | — |
| 2010-12-02 | $10.90 | $11.32 | $10.87 | $11.27 | 1,017,900 | — | — | — | — | — |
| 2010-12-01 | $11.02 | $11.23 | $10.89 | $10.90 | 1,293,700 | — | — | — | — | — |
| 2010-11-30 | $10.55 | $10.87 | $10.49 | $10.76 | 1,237,100 | — | — | — | — | — |
| 2010-11-29 | $10.88 | $10.89 | $10.53 | $10.73 | 1,170,600 | — | — | — | — | — |
| 2010-11-26 | $10.81 | $10.93 | $10.74 | $10.90 | 390,300 | — | — | — | — | — |
| 2010-11-24 | $10.60 | $10.93 | $10.58 | $10.93 | 1,172,500 | — | — | — | — | — |
| 2010-11-23 | $10.65 | $10.67 | $10.42 | $10.45 | 1,420,200 | — | — | — | — | — |
| 2010-11-22 | $10.60 | $10.82 | $10.40 | $10.80 | 1,888,400 | — | — | — | — | — |
| 2010-11-19 | $10.44 | $10.56 | $10.42 | $10.51 | 1,740,400 | — | — | — | — | — |
| 2010-11-18 | $10.06 | $10.57 | $10.06 | $10.41 | 3,869,800 | — | — | — | — | — |
| 2010-11-17 | $10.00 | $10.08 | $9.87 | $9.96 | 1,508,700 | — | — | — | — | — |
| 2010-11-16 | $10.04 | $10.13 | $9.91 | $10.01 | 2,325,900 | — | — | — | — | — |
| 2010-11-15 | $10.07 | $10.24 | $10.05 | $10.18 | 2,282,000 | — | — | — | — | — |
| 2010-11-12 | $9.95 | $10.20 | $9.95 | $10.01 | 1,518,400 | — | — | — | — | — |
| 2010-11-11 | $9.90 | $10.18 | $9.89 | $10.08 | 1,389,200 | — | — | — | — | — |
| 2010-11-10 | $9.74 | $10.12 | $9.69 | $10.07 | 2,433,000 | — | — | — | — | — |
| 2010-11-09 | $9.71 | $9.93 | $9.70 | $9.75 | 1,507,200 | — | — | — | — | — |
| 2010-11-08 | $9.73 | $9.83 | $9.57 | $9.70 | 2,002,500 | — | — | — | — | — |
| 2010-11-05 | $9.33 | $9.83 | $9.03 | $9.81 | 3,550,100 | — | — | — | — | — |
| 2010-11-04 | $9.86 | $10.01 | $9.69 | $9.81 | 3,105,800 | — | — | — | — | — |
| 2010-11-03 | $9.75 | $9.77 | $9.59 | $9.68 | 903,700 | — | — | — | — | — |
| 2010-11-02 | $9.73 | $9.78 | $9.61 | $9.71 | 1,072,900 | — | — | — | — | — |
| 2010-11-01 | $9.52 | $9.70 | $9.47 | $9.60 | 1,899,300 | — | — | — | — | — |
| 2010-10-29 | $9.56 | $9.59 | $9.42 | $9.49 | 1,153,200 | — | — | — | — | — |
| 2010-10-28 | $9.72 | $9.75 | $9.57 | $9.64 | 726,200 | — | — | — | — | — |
| 2010-10-27 | $9.63 | $9.72 | $9.49 | $9.65 | 1,299,400 | — | — | — | — | — |
| 2010-10-26 | $9.47 | $9.83 | $9.45 | $9.75 | 920,500 | — | — | — | — | — |
| 2010-10-25 | $9.71 | $9.87 | $9.53 | $9.55 | 1,171,500 | — | — | — | — | — |
| 2010-10-22 | $9.56 | $9.70 | $9.50 | $9.63 | 598,300 | — | — | — | — | — |
| 2010-10-21 | $9.62 | $9.75 | $9.43 | $9.54 | 1,232,200 | — | — | — | — | — |
| 2010-10-20 | $9.75 | $9.84 | $9.47 | $9.53 | 1,383,300 | — | — | — | — | — |
| 2010-10-19 | $9.73 | $9.86 | $9.53 | $9.66 | 1,269,000 | — | — | — | — | — |
| 2010-10-18 | $9.78 | $9.92 | $9.73 | $9.82 | 2,599,000 | — | — | — | — | — |
| 2010-10-15 | $9.62 | $9.81 | $9.46 | $9.77 | 3,377,100 | — | — | — | — | — |
| 2010-10-14 | $9.54 | $9.63 | $9.30 | $9.33 | 1,632,600 | — | — | — | — | — |
| 2010-10-13 | $9.47 | $9.70 | $9.45 | $9.52 | 1,417,500 | — | — | — | — | — |
| 2010-10-12 | $9.43 | $9.55 | $9.32 | $9.41 | 939,500 | — | — | — | — | — |
| 2010-10-11 | $9.70 | $9.75 | $9.50 | $9.50 | 901,900 | — | — | — | — | — |
| 2010-10-08 | $9.50 | $9.68 | $9.32 | $9.64 | 854,100 | — | — | — | — | — |
| 2010-10-07 | $9.43 | $9.59 | $9.31 | $9.48 | 711,000 | — | — | — | — | — |
| 2010-10-06 | $9.69 | $9.81 | $9.29 | $9.37 | 1,196,100 | — | — | — | — | — |
| 2010-10-05 | $9.67 | $9.79 | $9.52 | $9.74 | 943,500 | — | — | — | — | — |
| 2010-10-04 | $9.83 | $9.88 | $9.43 | $9.53 | 1,307,200 | — | — | — | — | — |
| 2010-10-01 | $10.05 | $10.06 | $9.58 | $9.91 | 1,908,200 | — | — | — | — | — |
| 2010-09-30 | $10.06 | $10.51 | $9.57 | $9.88 | 1,876,100 | — | — | — | — | — |
| 2010-09-29 | $9.93 | $10.01 | $9.86 | $9.96 | 1,654,000 | — | — | — | — | — |
| 2010-09-28 | $9.90 | $9.95 | $9.61 | $9.85 | 1,320,300 | — | — | — | — | — |
| 2010-09-27 | $9.78 | $9.94 | $9.62 | $9.84 | 1,101,200 | — | — | — | — | — |
| 2010-09-24 | $9.63 | $10.00 | $9.55 | $9.79 | 2,024,400 | — | — | — | — | — |
| 2010-09-23 | $9.78 | $10.10 | $9.44 | $9.46 | 1,921,900 | — | — | — | — | — |
| 2010-09-22 | $9.96 | $10.08 | $9.75 | $9.90 | 988,500 | — | — | — | — | — |
| 2010-09-21 | $10.24 | $10.24 | $9.91 | $9.98 | 1,327,700 | — | — | — | — | — |
| 2010-09-20 | $9.67 | $10.33 | $9.64 | $10.22 | 2,609,200 | — | — | — | — | — |
| 2010-09-17 | $9.77 | $9.97 | $9.50 | $9.65 | 1,609,600 | — | — | — | — | — |
| 2010-09-16 | $9.64 | $9.75 | $9.39 | $9.66 | 766,500 | — | — | — | — | — |
| 2010-09-15 | $9.71 | $9.80 | $9.54 | $9.68 | 815,800 | — | — | — | — | — |
| 2010-09-14 | $9.94 | $9.94 | $9.65 | $9.73 | 1,226,000 | — | — | — | — | — |
| 2010-09-13 | $9.47 | $9.91 | $9.41 | $9.86 | 1,878,000 | — | — | — | — | — |
| 2010-09-10 | $9.24 | $9.48 | $9.24 | $9.34 | 913,400 | — | — | — | — | — |
| 2010-09-09 | $9.57 | $9.57 | $9.10 | $9.23 | 986,500 | — | — | — | — | — |
| 2010-09-08 | $9.16 | $9.49 | $9.16 | $9.38 | 992,800 | — | — | — | — | — |
| 2010-09-07 | $9.36 | $9.54 | $9.11 | $9.15 | 1,573,700 | — | — | — | — | — |
| 2010-09-03 | $9.83 | $9.94 | $9.49 | $9.83 | 1,262,700 | — | — | — | — | — |
| 2010-09-02 | $9.18 | $9.74 | $9.05 | $9.65 | 1,710,300 | — | — | — | — | — |
| 2010-09-01 | $8.82 | $9.30 | $8.77 | $9.26 | 1,485,300 | — | — | — | — | — |
| 2010-08-31 | $8.57 | $8.78 | $8.41 | $8.64 | 1,095,700 | — | — | — | — | — |
| 2010-08-30 | $8.99 | $9.17 | $8.60 | $8.60 | 1,166,200 | — | — | — | — | — |
| 2010-08-27 | $8.62 | $9.04 | $8.40 | $9.03 | 1,469,200 | — | — | — | — | — |
| 2010-08-26 | $8.64 | $8.76 | $8.34 | $8.52 | 1,612,600 | — | — | — | — | — |
| 2010-08-25 | $8.34 | $8.65 | $8.29 | $8.62 | 1,655,400 | — | — | — | — | — |
| 2010-08-24 | $8.47 | $8.78 | $8.40 | $8.43 | 1,517,100 | — | — | — | — | — |
| 2010-08-23 | $8.90 | $9.03 | $8.64 | $8.66 | 1,212,900 | — | — | — | — | — |
| 2010-08-20 | $8.67 | $8.83 | $8.40 | $8.80 | 1,349,200 | — | — | — | — | — |
| 2010-08-19 | $9.07 | $9.12 | $8.62 | $8.69 | 1,615,300 | — | — | — | — | — |
| 2010-08-18 | $8.80 | $9.24 | $8.61 | $9.09 | 1,597,400 | — | — | — | — | — |
| 2010-08-17 | $8.76 | $8.85 | $8.54 | $8.79 | 1,664,600 | — | — | — | — | — |
| 2010-08-16 | $8.39 | $8.63 | $8.17 | $8.61 | 1,671,900 | — | — | — | — | — |
| 2010-08-13 | $8.57 | $8.64 | $8.34 | $8.43 | 1,359,500 | — | — | — | — | — |
| 2010-08-12 | $8.83 | $8.88 | $8.55 | $8.59 | 2,113,000 | — | — | — | — | — |
| 2010-08-11 | $9.10 | $9.22 | $8.98 | $9.02 | 2,419,200 | — | — | — | — | — |
| 2010-08-10 | $9.15 | $9.43 | $8.98 | $9.37 | 2,615,600 | — | — | — | — | — |
| 2010-08-09 | $9.16 | $9.39 | $8.91 | $9.32 | 1,307,000 | — | — | — | — | — |
| 2010-08-06 | $9.30 | $9.54 | $8.88 | $9.10 | 3,080,200 | — | — | — | — | — |
| 2010-08-05 | $9.59 | $9.62 | $9.36 | $9.46 | 2,499,900 | — | — | — | — | — |
| 2010-08-04 | $9.63 | $9.81 | $9.59 | $9.72 | 1,070,000 | — | — | — | — | — |
| 2010-08-03 | $9.54 | $9.85 | $9.38 | $9.59 | 1,641,900 | — | — | — | — | — |
| 2010-08-02 | $9.45 | $9.72 | $9.42 | $9.68 | 1,519,900 | — | — | — | — | — |
| 2010-07-30 | $9.11 | $9.44 | $8.95 | $9.23 | 1,618,200 | — | — | — | — | — |
| 2010-07-29 | $9.49 | $9.57 | $9.03 | $9.30 | 2,091,600 | — | — | — | — | — |
| 2010-07-28 | $9.61 | $9.62 | $9.20 | $9.36 | 1,782,800 | — | — | — | — | — |
| 2010-07-27 | $9.73 | $9.79 | $9.44 | $9.61 | 3,378,800 | — | — | — | — | — |
| 2010-07-26 | $9.59 | $9.67 | $9.37 | $9.66 | 2,584,500 | — | — | — | — | — |
| 2010-07-23 | $9.13 | $9.61 | $9.11 | $9.58 | 2,499,500 | — | — | — | — | — |
| 2010-07-22 | $8.99 | $9.30 | $8.91 | $9.20 | 2,300,500 | — | — | — | — | — |
| 2010-07-21 | $9.12 | $9.14 | $8.80 | $8.86 | 3,372,600 | — | — | — | — | — |
| 2010-07-20 | $8.67 | $9.06 | $8.44 | $9.06 | 6,500,200 | — | — | — | — | — |
| 2010-07-19 | $9.00 | $9.10 | $8.54 | $8.83 | 4,756,800 | — | — | — | — | — |
| 2010-07-16 | $9.75 | $9.95 | $8.78 | $8.99 | 14,481,800 | — | — | — | — | — |
| 2010-07-15 | $11.44 | $11.72 | $9.57 | $10.19 | 13,164,800 | — | — | — | — | — |
| 2010-07-14 | $11.25 | $11.58 | $11.18 | $11.43 | 2,740,700 | — | — | — | — | — |
| 2010-07-13 | $11.35 | $11.51 | $11.14 | $11.27 | 3,373,200 | — | — | — | — | — |
| 2010-07-12 | $11.36 | $11.46 | $10.99 | $11.22 | 2,208,500 | — | — | — | — | — |
| 2010-07-09 | $10.91 | $11.41 | $10.75 | $11.38 | 2,750,200 | — | — | — | — | — |
| 2010-07-08 | $10.81 | $11.11 | $10.65 | $10.98 | 3,221,600 | — | — | — | — | — |
| 2010-07-07 | $10.19 | $10.69 | $10.19 | $10.65 | 3,178,000 | — | — | — | — | — |
| 2010-07-06 | $10.62 | $10.62 | $9.98 | $10.11 | 3,020,300 | — | — | — | — | — |
| 2010-07-02 | $10.62 | $10.70 | $10.16 | $10.26 | 3,086,200 | — | — | — | — | — |
| 2010-07-01 | $10.50 | $10.60 | $10.10 | $10.49 | 3,079,800 | — | — | — | — | — |
| 2010-06-30 | $10.68 | $10.88 | $10.41 | $10.45 | 2,037,900 | — | — | — | — | — |
| 2010-06-29 | $10.86 | $10.91 | $10.51 | $10.68 | 3,732,100 | — | — | — | — | — |
| 2010-06-28 | $11.39 | $11.49 | $11.11 | $11.14 | 1,826,100 | — | — | — | — | — |
| 2010-06-25 | $10.77 | $11.08 | $10.59 | $11.04 | 3,784,700 | — | — | — | — | — |
| 2010-06-24 | $10.87 | $11.01 | $10.67 | $10.73 | 2,572,700 | — | — | — | — | — |
| 2010-06-23 | $10.87 | $11.05 | $10.68 | $11.01 | 2,960,600 | — | — | — | — | — |
| 2010-06-22 | $11.40 | $11.40 | $10.79 | $10.86 | 4,029,900 | — | — | — | — | — |
| 2010-06-21 | $12.25 | $12.37 | $11.13 | $11.31 | 4,366,000 | — | — | — | — | — |
| 2010-06-18 | $12.25 | $12.30 | $11.74 | $12.00 | 2,909,100 | — | — | — | — | — |
| 2010-06-17 | $12.22 | $12.31 | $11.96 | $12.20 | 1,100,100 | — | — | — | — | — |
| 2010-06-16 | $12.19 | $12.37 | $12.00 | $12.17 | 1,769,900 | — | — | — | — | — |
| 2010-06-15 | $11.86 | $12.48 | $11.86 | $12.35 | 1,767,700 | — | — | — | — | — |
| 2010-06-14 | $11.77 | $12.07 | $11.59 | $11.81 | 2,314,900 | — | — | — | — | — |
| 2010-06-11 | $11.18 | $11.60 | $11.09 | $11.59 | 1,251,200 | — | — | — | — | — |
| 2010-06-10 | $11.15 | $11.39 | $10.96 | $11.30 | 1,736,000 | — | — | — | — | — |
| 2010-06-09 | $10.99 | $11.40 | $10.79 | $10.88 | 1,853,500 | — | — | — | — | — |
| 2010-06-08 | $10.80 | $10.96 | $10.53 | $10.85 | 2,350,500 | — | — | — | — | — |
| 2010-06-07 | $11.27 | $11.41 | $10.72 | $10.79 | 3,691,400 | — | — | — | — | — |
| 2010-06-04 | $11.46 | $11.74 | $11.09 | $11.23 | 5,470,000 | — | — | — | — | — |
| 2010-06-03 | $12.00 | $12.06 | $11.58 | $11.99 | 1,984,900 | — | — | — | — | — |
| 2010-06-02 | $11.74 | $11.87 | $11.48 | $11.83 | 3,234,700 | — | — | — | — | — |
| 2010-06-01 | $12.06 | $12.15 | $11.69 | $11.69 | 2,952,000 | — | — | — | — | — |
| 2010-05-28 | $12.12 | $12.27 | $11.85 | $12.23 | 2,995,800 | — | — | — | — | — |
| 2010-05-27 | $11.94 | $12.24 | $11.79 | $12.21 | 6,074,600 | — | — | — | — | — |
| 2010-05-26 | $12.27 | $12.32 | $11.58 | $11.64 | 5,081,300 | — | — | — | — | — |
| 2010-05-25 | $11.65 | $12.18 | $11.03 | $12.11 | 6,765,700 | — | — | — | — | — |
| 2010-05-24 | $12.58 | $12.86 | $11.95 | $12.01 | 4,447,400 | — | — | — | — | — |
| 2010-05-21 | $11.72 | $12.76 | $11.72 | $12.63 | 3,621,200 | — | — | — | — | — |
| 2010-05-20 | $12.37 | $12.57 | $11.98 | $12.00 | 3,309,900 | — | — | — | — | — |
| 2010-05-19 | $12.99 | $13.07 | $12.61 | $12.80 | 1,956,700 | — | — | — | — | — |
| 2010-05-18 | $13.38 | $13.66 | $12.93 | $13.00 | 2,079,400 | — | — | — | — | — |
| 2010-05-17 | $13.40 | $13.79 | $12.93 | $13.43 | 2,289,000 | — | — | — | — | — |
| 2010-05-14 | $13.87 | $13.87 | $13.21 | $13.45 | 3,505,600 | — | — | — | — | — |
| 2010-05-13 | $14.50 | $14.93 | $13.90 | $14.05 | 2,281,600 | — | — | — | — | — |
| 2010-05-12 | $14.48 | $14.70 | $14.23 | $14.56 | 2,434,100 | — | — | — | — | — |
| 2010-05-11 | $13.94 | $14.74 | $13.40 | $14.33 | 4,236,400 | — | — | — | — | — |
| 2010-05-10 | $14.19 | $14.90 | $13.86 | $14.82 | 3,817,200 | — | — | — | — | — |
| 2010-05-07 | $14.15 | $14.32 | $13.36 | $13.80 | 4,110,400 | — | — | — | — | — |
| 2010-05-06 | $14.44 | $14.80 | $13.12 | $14.14 | 3,358,100 | — | — | — | — | — |
| 2010-05-05 | $14.82 | $15.15 | $14.42 | $14.55 | 1,858,700 | — | — | — | — | — |
| 2010-05-04 | $15.67 | $15.71 | $14.75 | $14.95 | 3,449,800 | — | — | — | — | — |
| 2010-05-03 | $15.83 | $16.03 | $15.61 | $15.97 | 1,624,200 | — | — | — | — | — |
| 2010-04-30 | $16.18 | $16.41 | $15.69 | $15.69 | 1,856,100 | — | — | — | — | — |
| 2010-04-29 | $15.96 | $16.27 | $15.86 | $16.18 | 3,747,200 | — | — | — | — | — |
| 2010-04-28 | $15.94 | $16.16 | $15.62 | $15.94 | 2,200,600 | — | — | — | — | — |
| 2010-04-27 | $16.60 | $16.74 | $15.74 | $15.85 | 3,288,600 | — | — | — | — | — |
| 2010-04-26 | $16.46 | $16.90 | $16.38 | $16.70 | 3,419,600 | — | — | — | — | — |
| 2010-04-23 | $16.12 | $16.29 | $15.93 | $16.29 | 1,193,000 | — | — | — | — | — |
| 2010-04-22 | $15.45 | $16.30 | $15.30 | $16.07 | 1,398,800 | — | — | — | — | — |
| 2010-04-21 | $15.52 | $15.68 | $15.34 | $15.62 | 1,699,400 | — | — | — | — | — |
| 2010-04-20 | $15.24 | $15.55 | $15.06 | $15.54 | 2,845,700 | — | — | — | — | — |
| 2010-04-19 | $15.29 | $15.57 | $14.92 | $15.15 | 2,539,900 | — | — | — | — | — |
| 2010-04-16 | $15.93 | $15.93 | $15.26 | $15.39 | 2,842,600 | — | — | — | — | — |
| 2010-04-15 | $16.19 | $16.30 | $15.90 | $15.98 | 1,992,200 | — | — | — | — | — |
| 2010-04-14 | $16.09 | $16.42 | $15.97 | $16.16 | 2,522,000 | — | — | — | — | — |
| 2010-04-13 | $15.69 | $16.20 | $15.65 | $16.01 | 3,042,700 | — | — | — | — | — |
| 2010-04-12 | $15.73 | $15.88 | $15.58 | $15.72 | 2,105,400 | — | — | — | — | — |
| 2010-04-09 | $15.52 | $15.82 | $15.38 | $15.80 | 1,608,900 | — | — | — | — | — |
| 2010-04-08 | $15.49 | $15.63 | $15.34 | $15.56 | 1,529,300 | — | — | — | — | — |
| 2010-04-07 | $15.36 | $15.68 | $14.85 | $15.59 | 2,337,300 | — | — | — | — | — |
| 2010-04-06 | $15.12 | $15.50 | $15.04 | $15.46 | 1,760,100 | — | — | — | — | — |
| 2010-04-05 | $14.54 | $15.45 | $14.52 | $15.20 | 2,070,500 | — | — | — | — | — |
| 2010-04-01 | $14.64 | $14.71 | $14.20 | $14.42 | 2,680,100 | — | — | — | — | — |
| 2010-03-31 | $14.40 | $14.82 | $14.34 | $14.50 | 3,065,100 | — | — | — | — | — |
| 2010-03-30 | $14.43 | $14.53 | $14.05 | $14.51 | 2,824,900 | — | — | — | — | — |
| 2010-03-29 | $13.77 | $14.45 | $13.77 | $14.37 | 2,639,300 | — | — | — | — | — |
| 2010-03-26 | $13.70 | $13.80 | $13.41 | $13.73 | 1,580,200 | — | — | — | — | — |
| 2010-03-25 | $13.58 | $14.12 | $13.58 | $13.67 | 2,537,600 | — | — | — | — | — |
| 2010-03-24 | $13.53 | $13.56 | $13.30 | $13.54 | 1,842,900 | — | — | — | — | — |
| 2010-03-23 | $13.63 | $13.67 | $13.37 | $13.63 | 1,387,200 | — | — | — | — | — |
| 2010-03-22 | $12.96 | $13.68 | $12.90 | $13.60 | 1,204,300 | — | — | — | — | — |
| 2010-03-19 | $13.07 | $13.70 | $13.02 | $13.07 | 2,504,200 | — | — | — | — | — |
| 2010-03-18 | $13.79 | $13.82 | $13.55 | $13.67 | 941,400 | — | — | — | — | — |
| 2010-03-17 | $13.71 | $13.95 | $13.70 | $13.76 | 1,922,600 | — | — | — | — | — |
| 2010-03-16 | $13.67 | $13.77 | $13.52 | $13.72 | 1,619,200 | — | — | — | — | — |
| 2010-03-15 | $13.91 | $14.00 | $13.42 | $13.60 | 2,824,400 | — | — | — | — | — |
| 2010-03-12 | $14.16 | $14.18 | $13.92 | $13.99 | 1,707,800 | — | — | — | — | — |
| 2010-03-11 | $14.02 | $14.15 | $13.74 | $14.10 | 1,761,100 | — | — | — | — | — |
| 2010-03-10 | $14.12 | $14.24 | $13.97 | $14.09 | 1,812,900 | — | — | — | — | — |
| 2010-03-09 | $14.17 | $14.34 | $14.04 | $14.14 | 1,998,600 | — | — | — | — | — |
| 2010-03-08 | $13.88 | $14.48 | $13.88 | $14.25 | 4,190,900 | — | — | — | — | — |
| 2010-03-05 | $13.19 | $13.87 | $13.19 | $13.84 | 2,502,900 | — | — | — | — | — |
| 2010-03-04 | $13.48 | $13.89 | $13.20 | $13.20 | 2,397,300 | — | — | — | — | — |
| 2010-03-03 | $13.02 | $13.56 | $12.91 | $13.44 | 2,236,000 | — | — | — | — | — |
| 2010-03-02 | $12.88 | $13.38 | $12.83 | $13.03 | 2,550,500 | — | — | — | — | — |
| 2010-03-01 | $12.97 | $13.08 | $12.38 | $12.69 | 2,743,800 | — | — | — | — | — |
| 2010-02-26 | $12.50 | $12.99 | $12.00 | $12.99 | 5,294,500 | — | — | — | — | — |
| 2010-02-25 | $12.27 | $12.98 | $12.15 | $12.58 | 3,274,100 | — | — | — | — | — |
| 2010-02-24 | $12.40 | $12.60 | $12.35 | $12.51 | 1,474,100 | — | — | — | — | — |
| 2010-02-23 | $12.55 | $12.61 | $12.33 | $12.54 | 2,036,900 | — | — | — | — | — |
| 2010-02-22 | $12.31 | $12.61 | $12.25 | $12.61 | 2,422,300 | — | — | — | — | — |
| 2010-02-19 | $12.10 | $12.39 | $12.05 | $12.29 | 4,475,900 | — | — | — | — | — |
| 2010-02-18 | $11.86 | $12.15 | $11.80 | $12.15 | 6,070,500 | — | — | — | — | — |
| 2010-02-17 | $11.90 | $11.98 | $11.68 | $11.91 | 1,198,500 | — | — | — | — | — |
| 2010-02-16 | $11.94 | $11.99 | $11.80 | $11.90 | 1,398,100 | — | — | — | — | — |
| 2010-02-12 | $11.50 | $11.95 | $11.50 | $11.92 | 3,516,400 | — | — | — | — | — |
| 2010-02-11 | $11.43 | $11.61 | $11.38 | $11.58 | 3,630,000 | — | — | — | — | — |
| 2010-02-10 | $11.78 | $11.85 | $11.05 | $11.50 | 4,880,100 | — | — | — | — | — |
| 2010-02-09 | $11.79 | $11.90 | $11.65 | $11.87 | 1,411,200 | — | — | — | — | — |
| 2010-02-08 | $11.93 | $11.93 | $11.60 | $11.63 | 1,555,000 | — | — | — | — | — |
| 2010-02-05 | $11.71 | $11.98 | $11.69 | $11.91 | 2,002,800 | — | — | — | — | — |
| 2010-02-04 | $11.73 | $11.82 | $11.51 | $11.66 | 1,947,200 | — | — | — | — | — |
| 2010-02-03 | $11.41 | $11.90 | $11.41 | $11.89 | 2,317,700 | — | — | — | — | — |
| 2010-02-02 | $11.52 | $11.65 | $11.41 | $11.49 | 1,467,400 | — | — | — | — | — |
| 2010-02-01 | $11.52 | $11.71 | $11.49 | $11.53 | 1,353,500 | — | — | — | — | — |
| 2010-01-29 | $11.53 | $11.75 | $11.41 | $11.47 | 2,899,300 | — | — | — | — | — |
| 2010-01-28 | $11.91 | $11.95 | $11.44 | $11.49 | 2,170,800 | — | — | — | — | — |
| 2010-01-27 | $11.98 | $12.17 | $11.75 | $11.89 | 2,899,200 | — | — | — | — | — |
| 2010-01-26 | $12.30 | $12.36 | $11.71 | $12.15 | 6,360,100 | — | — | — | — | — |
| 2010-01-25 | $9.30 | $10.85 | $9.19 | $10.51 | 7,229,300 | — | — | — | — | — |
| 2010-01-22 | $9.16 | $9.45 | $9.05 | $9.16 | 541,800 | — | — | — | — | — |
| 2010-01-21 | $9.30 | $9.46 | $9.06 | $9.20 | 688,900 | — | — | — | — | — |
| 2010-01-20 | $9.30 | $9.34 | $8.90 | $9.25 | 733,000 | — | — | — | — | — |
| 2010-01-19 | $9.34 | $9.70 | $9.19 | $9.38 | 452,500 | — | — | — | — | — |
| 2010-01-15 | $9.41 | $9.44 | $9.00 | $9.32 | 1,185,100 | — | — | — | — | — |
| 2010-01-14 | $9.24 | $9.56 | $9.24 | $9.39 | 347,700 | — | — | — | — | — |
| 2010-01-13 | $9.20 | $9.37 | $9.07 | $9.26 | 313,200 | — | — | — | — | — |
| 2010-01-12 | $9.28 | $9.33 | $9.14 | $9.19 | 326,100 | — | — | — | — | — |
| 2010-01-11 | $9.74 | $9.79 | $9.29 | $9.35 | 621,400 | — | — | — | — | — |
| 2010-01-08 | $9.69 | $9.72 | $9.57 | $9.64 | 372,900 | — | — | — | — | — |
| 2010-01-07 | $9.97 | $9.97 | $9.61 | $9.70 | 745,500 | — | — | — | — | — |
| 2010-01-06 | $9.31 | $10.29 | $9.31 | $9.95 | 2,151,400 | — | — | — | — | — |
| 2010-01-05 | $9.19 | $9.58 | $9.08 | $9.35 | 549,000 | — | — | — | — | — |
| 2010-01-04 | $8.67 | $9.14 | $8.59 | $9.12 | 452,400 | — | — | — | — | — |
| 2009-12-31 | $8.68 | $8.90 | $8.49 | $8.51 | 213,600 | — | — | — | — | — |
| 2009-12-30 | $8.67 | $8.72 | $8.49 | $8.66 | 181,600 | — | — | — | — | — |
| 2009-12-29 | $8.82 | $8.89 | $8.70 | $8.76 | 173,300 | — | — | — | — | — |
| 2009-12-28 | $8.85 | $8.90 | $8.78 | $8.83 | 144,900 | — | — | — | — | — |
| 2009-12-24 | $8.93 | $8.96 | $8.73 | $8.83 | 69,600 | — | — | — | — | — |
| 2009-12-23 | $8.66 | $8.92 | $8.62 | $8.90 | 335,100 | — | — | — | — | — |
| 2009-12-22 | $8.30 | $8.65 | $8.27 | $8.58 | 1,103,400 | — | — | — | — | — |
| 2009-12-21 | $8.23 | $8.29 | $8.04 | $8.15 | 508,500 | — | — | — | — | — |
| 2009-12-18 | $8.18 | $8.23 | $7.98 | $8.23 | 779,600 | — | — | — | — | — |
| 2009-12-17 | $8.01 | $8.16 | $7.90 | $8.08 | 247,200 | — | — | — | — | — |
| 2009-12-16 | $7.99 | $8.17 | $7.96 | $8.14 | 377,600 | — | — | — | — | — |
| 2009-12-15 | $8.05 | $8.20 | $7.92 | $7.95 | 379,300 | — | — | — | — | — |
| 2009-12-14 | $7.98 | $8.09 | $7.91 | $8.09 | 512,700 | — | — | — | — | — |
| 2009-12-11 | $7.65 | $7.94 | $7.59 | $7.93 | 409,700 | — | — | — | — | — |
| 2009-12-10 | $7.64 | $7.74 | $7.51 | $7.62 | 328,800 | — | — | — | — | — |
| 2009-12-09 | $7.66 | $7.66 | $7.41 | $7.57 | 303,100 | — | — | — | — | — |
| 2009-12-08 | $7.62 | $7.74 | $7.56 | $7.63 | 444,300 | — | — | — | — | — |
| 2009-12-07 | $7.47 | $7.73 | $7.43 | $7.72 | 344,300 | — | — | — | — | — |
| 2009-12-04 | $7.36 | $7.51 | $7.23 | $7.45 | 670,600 | — | — | — | — | — |
| 2009-12-03 | $7.46 | $7.48 | $7.13 | $7.18 | 679,700 | — | — | — | — | — |
| 2009-12-02 | $7.24 | $7.46 | $7.24 | $7.41 | 475,300 | — | — | — | — | — |
| 2009-12-01 | $7.27 | $7.30 | $7.08 | $7.27 | 687,500 | — | — | — | — | — |
| 2009-11-30 | $7.17 | $7.24 | $6.83 | $7.16 | 829,300 | — | — | — | — | — |
| 2009-11-27 | $7.08 | $7.40 | $7.08 | $7.21 | 338,800 | — | — | — | — | — |
| 2009-11-25 | $7.60 | $7.67 | $7.25 | $7.31 | 488,100 | — | — | — | — | — |
| 2009-11-24 | $7.68 | $7.68 | $7.32 | $7.57 | 979,600 | — | — | — | — | — |
| 2009-11-23 | $7.53 | $7.80 | $7.53 | $7.70 | 505,300 | — | — | — | — | — |
| 2009-11-20 | $7.38 | $7.46 | $7.27 | $7.37 | 423,700 | — | — | — | — | — |
| 2009-11-19 | $7.67 | $7.75 | $7.40 | $7.45 | 622,600 | — | — | — | — | — |
| 2009-11-18 | $7.95 | $8.01 | $7.68 | $7.78 | 437,500 | — | — | — | — | — |
| 2009-11-17 | $7.81 | $8.07 | $7.80 | $7.97 | 651,200 | — | — | — | — | — |
| 2009-11-16 | $7.82 | $8.03 | $7.71 | $7.94 | 568,700 | — | — | — | — | — |
| 2009-11-13 | $7.75 | $7.83 | $7.58 | $7.71 | 355,400 | — | — | — | — | — |
| 2009-11-12 | $7.93 | $7.99 | $7.58 | $7.69 | 516,500 | — | — | — | — | — |
| 2009-11-11 | $8.00 | $8.13 | $7.77 | $7.95 | 450,500 | — | — | — | — | — |
| 2009-11-10 | $7.29 | $8.15 | $7.27 | $7.91 | 754,500 | — | — | — | — | — |
| 2009-11-09 | $7.15 | $7.32 | $7.03 | $7.32 | 416,600 | — | — | — | — | — |
| 2009-11-06 | $7.00 | $7.22 | $6.88 | $6.99 | 537,400 | — | — | — | — | — |
| 2009-11-05 | $6.86 | $7.12 | $6.81 | $7.12 | 380,200 | — | — | — | — | — |
| 2009-11-04 | $6.95 | $7.06 | $6.74 | $6.75 | 427,900 | — | — | — | — | — |
| 2009-11-03 | $6.63 | $6.94 | $6.33 | $6.89 | 467,600 | — | — | — | — | — |
| 2009-11-02 | $6.74 | $6.95 | $6.49 | $6.68 | 533,700 | — | — | — | — | — |
| 2009-10-30 | $6.89 | $6.94 | $6.59 | $6.66 | 717,700 | — | — | — | — | — |
| 2009-10-29 | $6.85 | $7.02 | $6.64 | $6.95 | 1,029,700 | — | — | — | — | — |
| 2009-10-28 | $7.18 | $7.34 | $6.76 | $6.78 | 782,500 | — | — | — | — | — |
| 2009-10-27 | $7.25 | $7.40 | $7.17 | $7.21 | 566,800 | — | — | — | — | — |
| 2009-10-26 | $7.41 | $7.71 | $7.19 | $7.19 | 686,100 | — | — | — | — | — |
| 2009-10-23 | $7.74 | $7.98 | $7.33 | $7.38 | 641,500 | — | — | — | — | — |
| 2009-10-22 | $7.43 | $7.83 | $7.25 | $7.73 | 594,600 | — | — | — | — | — |
| 2009-10-21 | $7.64 | $8.09 | $7.39 | $7.43 | 475,200 | — | — | — | — | — |
| 2009-10-20 | $7.80 | $7.87 | $7.64 | $7.66 | 383,900 | — | — | — | — | — |
| 2009-10-19 | $7.82 | $7.94 | $7.67 | $7.82 | 711,300 | — | — | — | — | — |
| 2009-10-16 | $7.86 | $7.98 | $7.79 | $7.87 | 747,600 | — | — | — | — | — |
| 2009-10-15 | $8.10 | $8.19 | $7.95 | $7.96 | 911,600 | — | — | — | — | — |
| 2009-10-14 | $8.48 | $8.49 | $7.99 | $8.16 | 954,500 | — | — | — | — | — |
| 2009-10-13 | $8.30 | $8.44 | $8.24 | $8.32 | 490,900 | — | — | — | — | — |
| 2009-10-12 | $8.39 | $8.63 | $8.29 | $8.30 | 420,900 | — | — | — | — | — |
| 2009-10-09 | $8.05 | $8.25 | $7.93 | $8.25 | 1,104,500 | — | — | — | — | — |
| 2009-10-08 | $8.33 | $8.84 | $7.87 | $8.14 | 3,347,900 | — | — | — | — | — |
| 2009-10-07 | $8.40 | $8.64 | $8.37 | $8.62 | 475,600 | — | — | — | — | — |
| 2009-10-06 | $8.27 | $8.58 | $8.27 | $8.44 | 793,400 | — | — | — | — | — |
| 2009-10-05 | $7.77 | $8.31 | $7.58 | $8.27 | 679,600 | — | — | — | — | — |
| 2009-10-02 | $7.48 | $7.87 | $7.38 | $7.70 | 520,000 | — | — | — | — | — |
| 2009-10-01 | $8.08 | $8.19 | $7.59 | $7.60 | 633,000 | — | — | — | — | — |
| 2009-09-30 | $8.33 | $8.38 | $7.92 | $8.19 | 721,000 | — | — | — | — | — |
| 2009-09-29 | $8.27 | $8.43 | $8.17 | $8.35 | 358,300 | — | — | — | — | — |
| 2009-09-28 | $8.12 | $8.35 | $8.00 | $8.27 | 439,900 | — | — | — | — | — |
| 2009-09-25 | $8.10 | $8.23 | $7.81 | $8.05 | 527,200 | — | — | — | — | — |
| 2009-09-24 | $8.51 | $8.58 | $8.02 | $8.20 | 585,400 | — | — | — | — | — |
| 2009-09-23 | $8.61 | $8.81 | $8.52 | $8.54 | 412,600 | — | — | — | — | — |
| 2009-09-22 | $8.62 | $8.88 | $8.49 | $8.62 | 377,900 | — | — | — | — | — |
| 2009-09-21 | $8.49 | $8.67 | $8.33 | $8.50 | 317,700 | — | — | — | — | — |
| 2009-09-18 | $8.61 | $8.73 | $8.54 | $8.60 | 849,000 | — | — | — | — | — |
| 2009-09-17 | $8.56 | $8.78 | $8.54 | $8.65 | 493,400 | — | — | — | — | — |
| 2009-09-16 | $8.37 | $8.75 | $8.35 | $8.62 | 550,100 | — | — | — | — | — |
| 2009-09-15 | $8.07 | $8.33 | $8.04 | $8.31 | 1,007,800 | — | — | — | — | — |
| 2009-09-14 | $7.55 | $8.10 | $7.55 | $8.09 | 459,600 | — | — | — | — | — |
| 2009-09-11 | $7.60 | $7.84 | $7.52 | $7.81 | 650,800 | — | — | — | — | — |
| 2009-09-10 | $7.36 | $7.50 | $7.26 | $7.50 | 810,700 | — | — | — | — | — |
| 2009-09-09 | $7.17 | $7.41 | $7.09 | $7.39 | 640,300 | — | — | — | — | — |
| 2009-09-08 | $7.22 | $7.43 | $7.09 | $7.15 | 852,800 | — | — | — | — | — |
| 2009-09-04 | $6.95 | $7.09 | $6.92 | $7.09 | 784,400 | — | — | — | — | — |
| 2009-09-03 | $6.82 | $7.09 | $6.73 | $7.04 | 979,000 | — | — | — | — | — |
| 2009-09-02 | $6.68 | $6.86 | $6.58 | $6.78 | 788,200 | — | — | — | — | — |
| 2009-09-01 | $7.00 | $7.09 | $6.64 | $6.66 | 684,000 | — | — | — | — | — |
| 2009-08-31 | $6.92 | $7.12 | $6.92 | $7.03 | 879,100 | — | — | — | — | — |
| 2009-08-28 | $7.13 | $7.21 | $6.95 | $7.06 | 690,300 | — | — | — | — | — |
| 2009-08-27 | $6.78 | $7.07 | $6.77 | $7.06 | 1,189,300 | — | — | — | — | — |
| 2009-08-26 | $6.73 | $6.90 | $6.60 | $6.75 | 393,300 | — | — | — | — | — |
| 2009-08-25 | $6.86 | $7.05 | $6.79 | $6.80 | 1,296,600 | — | — | — | — | — |
| 2009-08-24 | $6.64 | $6.83 | $6.61 | $6.83 | 1,260,800 | — | — | — | — | — |
| 2009-08-21 | $6.40 | $6.80 | $6.40 | $6.62 | 691,400 | — | — | — | — | — |
| 2009-08-20 | $6.26 | $6.44 | $6.18 | $6.34 | 335,800 | — | — | — | — | — |
| 2009-08-19 | $5.92 | $6.29 | $5.81 | $6.26 | 354,300 | — | — | — | — | — |
| 2009-08-18 | $5.90 | $6.02 | $5.82 | $6.01 | 359,400 | — | — | — | — | — |
| 2009-08-17 | $5.83 | $5.99 | $5.76 | $5.83 | 492,900 | — | — | — | — | — |
| 2009-08-14 | $6.56 | $6.61 | $6.07 | $6.12 | 575,100 | — | — | — | — | — |
| 2009-08-13 | $6.85 | $6.90 | $6.45 | $6.59 | 542,500 | — | — | — | — | — |
| 2009-08-12 | $6.44 | $6.89 | $6.44 | $6.81 | 665,700 | — | — | — | — | — |
| 2009-08-11 | $6.13 | $6.55 | $6.06 | $6.50 | 791,200 | — | — | — | — | — |
| 2009-08-10 | $5.87 | $6.25 | $5.75 | $6.09 | 585,100 | — | — | — | — | — |
| 2009-08-07 | $6.18 | $6.21 | $5.59 | $5.92 | 1,456,800 | — | — | — | — | — |
| 2009-08-06 | $6.11 | $6.15 | $5.93 | $6.08 | 1,348,600 | — | — | — | — | — |
| 2009-08-05 | $6.07 | $6.11 | $5.91 | $6.09 | 669,200 | — | — | — | — | — |
| 2009-08-04 | $5.98 | $6.16 | $5.80 | $6.08 | 647,000 | — | — | — | — | — |
| 2009-08-03 | $5.90 | $6.12 | $5.87 | $6.02 | 581,500 | — | — | — | — | — |
| 2009-07-31 | $5.92 | $5.97 | $5.79 | $5.84 | 488,100 | — | — | — | — | — |
| 2009-07-30 | $5.78 | $6.14 | $5.77 | $5.97 | 992,600 | — | — | — | — | — |
| 2009-07-29 | $5.62 | $5.85 | $5.56 | $5.75 | 407,600 | — | — | — | — | — |
| 2009-07-28 | $5.61 | $5.72 | $5.50 | $5.68 | 281,800 | — | — | — | — | — |
| 2009-07-27 | $5.94 | $5.94 | $5.57 | $5.72 | 427,600 | — | — | — | — | — |
| 2009-07-24 | $5.74 | $5.94 | $5.61 | $5.94 | 582,400 | — | — | — | — | — |
| 2009-07-23 | $5.55 | $5.80 | $5.55 | $5.79 | 658,100 | — | — | — | — | — |
| 2009-07-22 | $5.50 | $5.64 | $5.37 | $5.58 | 287,100 | — | — | — | — | — |
| 2009-07-21 | $5.77 | $5.77 | $5.34 | $5.52 | 476,700 | — | — | — | — | — |
| 2009-07-20 | $5.31 | $5.77 | $5.00 | $5.74 | 1,230,500 | — | — | — | — | — |
| 2009-07-17 | $5.22 | $5.35 | $5.15 | $5.33 | 721,700 | — | — | — | — | — |
| 2009-07-16 | $5.08 | $5.24 | $5.04 | $5.21 | 465,000 | — | — | — | — | — |
| 2009-07-15 | $4.79 | $5.13 | $4.70 | $5.11 | 853,700 | — | — | — | — | — |
| 2009-07-14 | $4.44 | $4.69 | $4.38 | $4.65 | 773,300 | — | — | — | — | — |
| 2009-07-13 | $4.20 | $4.48 | $3.98 | $4.47 | 1,014,800 | — | — | — | — | — |
| 2009-07-10 | $4.06 | $4.20 | $4.01 | $4.19 | 428,000 | — | — | — | — | — |
| 2009-07-09 | $4.28 | $4.29 | $4.08 | $4.08 | 386,700 | — | — | — | — | — |
| 2009-07-08 | $4.19 | $4.28 | $4.08 | $4.18 | 716,200 | — | — | — | — | — |
| 2009-07-07 | $4.32 | $4.35 | $4.24 | $4.24 | 811,900 | — | — | — | — | — |
| 2009-07-06 | $4.38 | $4.56 | $4.22 | $4.30 | 1,980,900 | — | — | — | — | — |
| 2009-07-02 | $4.92 | $4.94 | $4.40 | $4.40 | 1,837,800 | — | — | — | — | — |
| 2009-07-01 | $4.92 | $5.13 | $4.87 | $5.05 | 478,600 | — | — | — | — | — |
| 2009-06-30 | $4.68 | $4.95 | $4.68 | $4.86 | 846,500 | — | — | — | — | — |
| 2009-06-29 | $4.98 | $5.00 | $4.75 | $4.88 | 657,000 | — | — | — | — | — |
| 2009-06-26 | $4.67 | $5.06 | $4.57 | $4.98 | 2,415,900 | — | — | — | — | — |
| 2009-06-25 | $4.51 | $4.71 | $4.44 | $4.70 | 854,900 | — | — | — | — | — |
| 2009-06-24 | $4.72 | $4.93 | $4.52 | $4.56 | 669,400 | — | — | — | — | — |
| 2009-06-23 | $4.85 | $4.85 | $4.64 | $4.65 | 633,700 | — | — | — | — | — |
| 2009-06-22 | $5.22 | $5.22 | $4.75 | $4.76 | 1,079,200 | — | — | — | — | — |
| 2009-06-19 | $5.42 | $5.50 | $5.22 | $5.29 | 727,800 | — | — | — | — | — |
| 2009-06-18 | $5.15 | $5.44 | $5.02 | $5.37 | 656,600 | — | — | — | — | — |
| 2009-06-17 | $5.40 | $5.40 | $5.11 | $5.22 | 556,100 | — | — | — | — | — |
| 2009-06-16 | $5.53 | $5.63 | $5.36 | $5.37 | 565,400 | — | — | — | — | — |
| 2009-06-15 | $5.57 | $5.63 | $5.37 | $5.48 | 503,700 | — | — | — | — | — |
| 2009-06-12 | $5.46 | $5.68 | $5.38 | $5.67 | 564,300 | — | — | — | — | — |
| 2009-06-11 | $5.47 | $5.57 | $5.43 | $5.51 | 555,700 | — | — | — | — | — |
| 2009-06-10 | $5.59 | $5.62 | $5.25 | $5.46 | 573,300 | — | — | — | — | — |
| 2009-06-09 | $5.51 | $5.57 | $5.28 | $5.50 | 428,700 | — | — | — | — | — |
| 2009-06-08 | $5.61 | $5.61 | $5.43 | $5.48 | 454,900 | — | — | — | — | — |
| 2009-06-05 | $5.62 | $5.73 | $5.53 | $5.66 | 708,600 | — | — | — | — | — |
| 2009-06-04 | $5.38 | $5.55 | $5.22 | $5.49 | 1,205,500 | — | — | — | — | — |
| 2009-06-03 | $5.79 | $5.87 | $5.39 | $5.52 | 840,500 | — | — | — | — | — |
| 2009-06-02 | $5.91 | $5.98 | $5.67 | $5.83 | 711,900 | — | — | — | — | — |
| 2009-06-01 | $5.86 | $6.07 | $5.74 | $5.93 | 938,800 | — | — | — | — | — |
| 2009-05-29 | $5.64 | $5.76 | $5.55 | $5.72 | 799,500 | — | — | — | — | — |
| 2009-05-28 | $5.55 | $5.67 | $5.17 | $5.57 | 1,100,700 | — | — | — | — | — |
| 2009-05-27 | $5.77 | $5.77 | $5.34 | $5.50 | 1,387,700 | — | — | — | — | — |
| 2009-05-26 | $5.26 | $5.80 | $5.25 | $5.80 | 1,086,100 | — | — | — | — | — |
| 2009-05-22 | $5.41 | $5.45 | $5.22 | $5.36 | 938,900 | — | — | — | — | — |
| 2009-05-21 | $5.22 | $5.47 | $5.06 | $5.39 | 1,241,500 | — | — | — | — | — |
| 2009-05-20 | $5.20 | $5.25 | $5.00 | $5.17 | 1,579,700 | — | — | — | — | — |
| 2009-05-19 | $5.00 | $5.21 | $4.92 | $5.16 | 1,364,400 | — | — | — | — | — |
| 2009-05-18 | $5.00 | $5.26 | $4.89 | $5.21 | 917,100 | — | — | — | — | — |
| 2009-05-15 | $4.88 | $5.14 | $4.76 | $4.90 | 878,300 | — | — | — | — | — |
| 2009-05-14 | $4.72 | $4.99 | $4.55 | $4.91 | 625,100 | — | — | — | — | — |
| 2009-05-13 | $4.97 | $5.08 | $4.66 | $4.70 | 1,008,200 | — | — | — | — | — |
| 2009-05-12 | $5.01 | $5.18 | $4.61 | $5.07 | 1,447,700 | — | — | — | — | — |
| 2009-05-11 | $5.02 | $5.18 | $4.90 | $4.97 | 1,322,600 | — | — | — | — | — |
| 2009-05-08 | $5.00 | $5.21 | $4.54 | $5.19 | 2,072,600 | — | — | — | — | — |
| 2009-05-07 | $5.58 | $5.63 | $4.96 | $5.14 | 1,878,400 | — | — | — | — | — |
| 2009-05-06 | $5.48 | $5.55 | $4.84 | $5.51 | 1,650,900 | — | — | — | — | — |
| 2009-05-05 | $5.09 | $5.47 | $4.88 | $5.41 | 1,641,300 | — | — | — | — | — |
| 2009-05-04 | $4.34 | $5.12 | $4.34 | $5.08 | 1,458,800 | — | — | — | — | — |
| 2009-05-01 | $3.90 | $4.50 | $3.85 | $4.40 | 1,641,900 | — | — | — | — | — |
| 2009-04-30 | $4.12 | $4.17 | $3.83 | $3.91 | 1,167,800 | — | — | — | — | — |
| 2009-04-29 | $3.79 | $4.09 | $3.74 | $4.06 | 427,500 | — | — | — | — | — |
| 2009-04-28 | $3.87 | $4.01 | $3.63 | $3.79 | 770,100 | — | — | — | — | — |
| 2009-04-27 | $4.05 | $4.05 | $3.75 | $3.93 | 617,900 | — | — | — | — | — |
| 2009-04-24 | $4.13 | $4.20 | $4.04 | $4.15 | 588,500 | — | — | — | — | — |
| 2009-04-23 | $4.25 | $4.34 | $3.97 | $4.06 | 1,048,600 | — | — | — | — | — |
| 2009-04-22 | $3.75 | $4.26 | $3.69 | $4.21 | 1,555,500 | — | — | — | — | — |
| 2009-04-21 | $3.58 | $3.90 | $3.53 | $3.82 | 840,700 | — | — | — | — | — |
| 2009-04-20 | $3.94 | $3.94 | $3.35 | $3.58 | 1,160,300 | — | — | — | — | — |
| 2009-04-17 | $3.49 | $4.12 | $3.37 | $3.94 | 2,043,300 | — | — | — | — | — |
| 2009-04-16 | $3.14 | $3.60 | $3.08 | $3.48 | 1,236,100 | — | — | — | — | — |
| 2009-04-15 | $2.88 | $3.16 | $2.82 | $3.08 | 620,700 | — | — | — | — | — |
| 2009-04-14 | $2.87 | $2.96 | $2.82 | $2.90 | 537,700 | — | — | — | — | — |
| 2009-04-13 | $2.91 | $2.97 | $2.85 | $2.92 | 620,700 | — | — | — | — | — |
| 2009-04-09 | $2.80 | $3.04 | $2.71 | $2.97 | 1,335,900 | — | — | — | — | — |
| 2009-04-08 | $2.78 | $2.83 | $2.66 | $2.76 | 477,900 | — | — | — | — | — |
| 2009-04-07 | $2.82 | $2.86 | $2.74 | $2.76 | 591,800 | — | — | — | — | — |
| 2009-04-06 | $3.00 | $3.03 | $2.79 | $2.89 | 1,009,500 | — | — | — | — | — |
| 2009-04-03 | $3.01 | $3.10 | $2.86 | $3.05 | 483,300 | — | — | — | — | — |
| 2009-04-02 | $2.88 | $3.08 | $2.86 | $3.01 | 1,997,700 | — | — | — | — | — |
| 2009-04-01 | $2.60 | $2.84 | $2.55 | $2.81 | 404,800 | — | — | — | — | — |
| 2009-03-31 | $2.86 | $2.87 | $2.67 | $2.67 | 333,700 | — | — | — | — | — |
| 2009-03-30 | $2.86 | $2.86 | $2.76 | $2.80 | 467,600 | — | — | — | — | — |
| 2009-03-27 | $3.00 | $3.02 | $2.91 | $2.98 | 824,100 | — | — | — | — | — |
| 2009-03-26 | $3.13 | $3.20 | $2.95 | $3.08 | 838,400 | — | — | — | — | — |
| 2009-03-25 | $2.97 | $3.26 | $2.83 | $3.07 | 758,200 | — | — | — | — | — |
| 2009-03-24 | $2.88 | $2.97 | $2.79 | $2.88 | 885,000 | — | — | — | — | — |
| 2009-03-23 | $2.63 | $2.95 | $2.60 | $2.95 | 699,700 | — | — | — | — | — |
| 2009-03-20 | $2.50 | $2.96 | $2.50 | $2.52 | 724,800 | — | — | — | — | — |
| 2009-03-19 | $2.93 | $2.97 | $2.85 | $2.92 | 582,200 | — | — | — | — | — |
| 2009-03-18 | $2.74 | $2.95 | $2.70 | $2.86 | 624,800 | — | — | — | — | — |
| 2009-03-17 | $2.64 | $2.75 | $2.56 | $2.75 | 508,500 | — | — | — | — | — |
| 2009-03-16 | $2.91 | $2.95 | $2.61 | $2.63 | 883,500 | — | — | — | — | — |
| 2009-03-13 | $2.83 | $2.97 | $2.73 | $2.85 | 762,500 | — | — | — | — | — |
| 2009-03-12 | $2.53 | $2.91 | $2.49 | $2.81 | 1,329,300 | — | — | — | — | — |
| 2009-03-11 | $2.65 | $2.77 | $2.47 | $2.58 | 865,700 | — | — | — | — | — |
| 2009-03-10 | $2.85 | $2.95 | $2.58 | $2.71 | 1,775,100 | — | — | — | — | — |
| 2009-03-09 | $2.91 | $2.92 | $2.70 | $2.74 | 1,183,200 | — | — | — | — | — |
| 2009-03-06 | $3.02 | $3.07 | $2.78 | $2.89 | 825,400 | — | — | — | — | — |
| 2009-03-05 | $3.03 | $3.19 | $2.92 | $2.98 | 1,285,800 | — | — | — | — | — |
| 2009-03-04 | $2.80 | $3.21 | $2.74 | $3.13 | 1,679,400 | — | — | — | — | — |
| 2009-03-03 | $3.25 | $3.25 | $2.73 | $2.73 | 1,055,700 | — | — | — | — | — |
| 2009-03-02 | $3.42 | $3.48 | $3.10 | $3.17 | 962,600 | — | — | — | — | — |
| 2009-02-27 | $3.41 | $3.66 | $3.28 | $3.51 | 870,300 | — | — | — | — | — |
| 2009-02-26 | $3.51 | $3.67 | $3.41 | $3.42 | 641,900 | — | — | — | — | — |
| 2009-02-25 | $3.61 | $3.64 | $3.31 | $3.47 | 1,111,700 | — | — | — | — | — |
| 2009-02-24 | $3.26 | $3.71 | $3.20 | $3.66 | 1,106,200 | — | — | — | — | — |
| 2009-02-23 | $3.41 | $3.56 | $3.21 | $3.21 | 856,200 | — | — | — | — | — |
| 2009-02-20 | $3.25 | $3.50 | $3.19 | $3.36 | 1,174,300 | — | — | — | — | — |
| 2009-02-19 | $3.34 | $3.52 | $3.30 | $3.34 | 624,300 | — | — | — | — | — |
| 2009-02-18 | $3.62 | $3.74 | $3.39 | $3.40 | 1,370,800 | — | — | — | — | — |
| 2009-02-17 | $3.55 | $3.62 | $3.27 | $3.60 | 4,989,800 | — | — | — | — | — |
| 2009-02-13 | $3.87 | $4.20 | $3.48 | $3.53 | 3,699,300 | — | — | — | — | — |
| 2009-02-12 | $3.90 | $4.18 | $3.59 | $3.85 | 3,179,000 | — | — | — | — | — |
| 2009-02-11 | $4.87 | $4.89 | $3.91 | $3.99 | 4,922,300 | — | — | — | — | — |
| 2009-02-10 | $5.77 | $6.09 | $4.82 | $4.82 | 4,701,500 | — | — | — | — | — |
| 2009-02-09 | $5.28 | $5.49 | $5.21 | $5.29 | 774,000 | — | — | — | — | — |
| 2009-02-06 | $5.25 | $5.40 | $5.09 | $5.30 | 1,389,100 | — | — | — | — | — |
| 2009-02-05 | $5.34 | $5.44 | $5.00 | $5.23 | 1,305,800 | — | — | — | — | — |
| 2009-02-04 | $5.91 | $5.91 | $5.05 | $5.22 | 1,698,800 | — | — | — | — | — |
| 2009-02-03 | $5.33 | $5.33 | $4.81 | $4.99 | 1,328,800 | — | — | — | — | — |
| 2009-02-02 | $5.15 | $5.38 | $5.04 | $5.25 | 989,400 | — | — | — | — | — |
| 2009-01-30 | $5.64 | $5.72 | $5.07 | $5.23 | 955,700 | — | — | — | — | — |
| 2009-01-29 | $6.18 | $6.32 | $5.45 | $5.54 | 992,500 | — | — | — | — | — |
| 2009-01-28 | $6.44 | $6.44 | $6.09 | $6.43 | 704,900 | — | — | — | — | — |
| 2009-01-27 | $5.75 | $6.32 | $5.75 | $6.08 | 782,800 | — | — | — | — | — |
| 2009-01-26 | $5.51 | $5.92 | $5.49 | $5.72 | 598,800 | — | — | — | — | — |
| 2009-01-23 | $5.16 | $5.69 | $5.02 | $5.51 | 537,300 | — | — | — | — | — |
| 2009-01-22 | $5.02 | $5.50 | $5.02 | $5.36 | 597,500 | — | — | — | — | — |
| 2009-01-21 | $4.99 | $5.20 | $4.72 | $5.17 | 828,600 | — | — | — | — | — |
| 2009-01-20 | $5.18 | $5.31 | $4.81 | $4.85 | 1,086,600 | — | — | — | — | — |
| 2009-01-16 | $5.23 | $5.38 | $4.77 | $5.22 | 571,800 | — | — | — | — | — |
| 2009-01-15 | $5.02 | $5.55 | $4.66 | $5.11 | 929,300 | — | — | — | — | — |
| 2009-01-14 | $5.35 | $5.38 | $4.82 | $5.02 | 1,139,300 | — | — | — | — | — |
| 2009-01-13 | $5.54 | $5.84 | $5.34 | $5.50 | 923,500 | — | — | — | — | — |
| 2009-01-12 | $5.60 | $5.76 | $5.32 | $5.55 | 1,481,700 | — | — | — | — | — |
| 2009-01-09 | $6.25 | $6.33 | $5.50 | $5.77 | 1,370,800 | — | — | — | — | — |
| 2009-01-08 | $5.36 | $6.55 | $5.25 | $6.27 | 1,999,100 | — | — | — | — | — |
| 2009-01-07 | $5.51 | $5.63 | $5.29 | $5.41 | 664,600 | — | — | — | — | — |
| 2009-01-06 | $5.39 | $5.83 | $5.33 | $5.64 | 821,400 | — | — | — | — | — |
| 2009-01-05 | $5.58 | $5.59 | $5.16 | $5.39 | 674,700 | — | — | — | — | — |
| 2009-01-02 | $5.73 | $5.77 | $5.36 | $5.60 | 1,335,900 | — | — | — | — | — |
| 2008-12-31 | $4.96 | $5.89 | $4.91 | $5.74 | 1,275,700 | — | — | — | — | — |
| 2008-12-30 | $4.46 | $4.95 | $4.46 | $4.95 | 891,300 | — | — | — | — | — |
| 2008-12-29 | $4.39 | $4.43 | $4.07 | $4.38 | 621,800 | — | — | — | — | — |
| 2008-12-26 | $4.60 | $4.71 | $4.24 | $4.39 | 440,700 | — | — | — | — | — |
| 2008-12-24 | $4.04 | $4.74 | $4.02 | $4.55 | 360,600 | — | — | — | — | — |
| 2008-12-23 | $4.03 | $4.25 | $3.93 | $4.02 | 1,084,900 | — | — | — | — | — |
| 2008-12-22 | $4.31 | $4.37 | $3.85 | $3.99 | 1,244,700 | — | — | — | — | — |
| 2008-12-19 | $4.13 | $4.36 | $4.05 | $4.30 | 1,808,500 | — | — | — | — | — |
| 2008-12-18 | $3.96 | $4.15 | $3.77 | $4.01 | 1,618,700 | — | — | — | — | — |
| 2008-12-17 | $3.72 | $3.94 | $3.72 | $3.91 | 1,331,300 | — | — | — | — | — |
| 2008-12-16 | $3.77 | $3.94 | $3.63 | $3.80 | 892,600 | — | — | — | — | — |
| 2008-12-15 | $3.90 | $4.17 | $3.50 | $3.65 | 1,173,700 | — | — | — | — | — |
| 2008-12-12 | $3.65 | $4.03 | $3.50 | $3.83 | 1,259,600 | — | — | — | — | — |
| 2008-12-11 | $3.84 | $4.25 | $3.57 | $3.71 | 1,078,300 | — | — | — | — | — |
| 2008-12-10 | $3.70 | $3.84 | $3.63 | $3.83 | 585,900 | — | — | — | — | — |
| 2008-12-09 | $3.87 | $4.00 | $3.61 | $3.62 | 837,700 | — | — | — | — | — |
| 2008-12-08 | $4.09 | $4.21 | $3.61 | $3.93 | 1,463,700 | — | — | — | — | — |
| 2008-12-05 | $4.04 | $4.07 | $3.72 | $4.03 | 2,107,100 | — | — | — | — | — |
| 2008-12-04 | $4.17 | $4.27 | $3.97 | $4.10 | 626,600 | — | — | — | — | — |
| 2008-12-03 | $3.92 | $4.22 | $3.72 | $4.18 | 1,702,700 | — | — | — | — | — |
| 2008-12-02 | $3.98 | $4.51 | $3.57 | $3.81 | 1,095,100 | — | — | — | — | — |
| 2008-12-01 | $4.88 | $4.88 | $3.81 | $3.84 | 863,900 | — | — | — | — | — |
| 2008-11-28 | $4.95 | $4.99 | $4.75 | $4.89 | 526,800 | — | — | — | — | — |
| 2008-11-26 | $3.68 | $4.99 | $3.51 | $4.98 | 1,810,100 | — | — | — | — | — |
| 2008-11-25 | $3.60 | $3.76 | $3.13 | $3.76 | 1,850,400 | — | — | — | — | — |
| 2008-11-24 | $3.06 | $3.48 | $2.95 | $3.48 | 2,602,700 | — | — | — | — | — |
| 2008-11-21 | $3.54 | $3.61 | $2.73 | $3.06 | 7,081,500 | — | — | — | — | — |
| 2008-11-20 | $3.96 | $3.96 | $3.34 | $3.45 | 2,750,900 | — | — | — | — | — |
| 2008-11-19 | $4.87 | $4.99 | $3.98 | $3.99 | 909,200 | — | — | — | — | — |
| 2008-11-18 | $4.86 | $5.03 | $4.50 | $4.73 | 1,059,000 | — | — | — | — | — |
| 2008-11-17 | $5.43 | $5.51 | $4.55 | $4.93 | 1,639,700 | — | — | — | — | — |
| 2008-11-14 | $5.78 | $5.94 | $5.46 | $5.50 | 1,463,500 | — | — | — | — | — |
| 2008-11-13 | $5.92 | $6.23 | $5.51 | $5.75 | 2,575,100 | — | — | — | — | — |
| 2008-11-12 | $7.84 | $7.84 | $5.63 | $5.85 | 1,954,900 | — | — | — | — | — |
| 2008-11-11 | $8.67 | $8.68 | $7.77 | $8.05 | 1,587,900 | — | — | — | — | — |
| 2008-11-10 | $9.20 | $9.20 | $8.50 | $8.67 | 846,900 | — | — | — | — | — |
| 2008-11-07 | $10.19 | $10.59 | $8.70 | $8.89 | 1,602,300 | — | — | — | — | — |
| 2008-11-06 | $10.04 | $10.67 | $9.80 | $10.09 | 1,457,900 | — | — | — | — | — |
| 2008-11-05 | $10.94 | $11.49 | $9.98 | $10.04 | 893,700 | — | — | — | — | — |
| 2008-11-04 | $11.03 | $11.35 | $10.33 | $11.13 | 884,700 | — | — | — | — | — |
| 2008-11-03 | $11.22 | $11.74 | $10.49 | $10.65 | 658,400 | — | — | — | — | — |
| 2008-10-31 | $9.94 | $11.91 | $9.80 | $11.25 | 1,049,400 | — | — | — | — | — |
| 2008-10-30 | $9.09 | $10.07 | $8.93 | $10.04 | 1,087,300 | — | — | — | — | — |
| 2008-10-29 | $8.47 | $8.92 | $8.20 | $8.76 | 1,121,600 | — | — | — | — | — |
| 2008-10-28 | $7.77 | $8.34 | $7.45 | $8.31 | 1,247,300 | — | — | — | — | — |
| 2008-10-27 | $8.29 | $8.38 | $7.51 | $7.51 | 748,000 | — | — | — | — | — |
| 2008-10-24 | $8.66 | $9.21 | $8.31 | $8.45 | 789,700 | — | — | — | — | — |
| 2008-10-23 | $10.13 | $10.21 | $8.52 | $9.30 | 1,334,700 | — | — | — | — | — |
| 2008-10-22 | $10.78 | $10.96 | $9.88 | $10.10 | 439,600 | — | — | — | — | — |
| 2008-10-21 | $11.28 | $11.55 | $10.56 | $11.23 | 781,300 | — | — | — | — | — |
| 2008-10-20 | $11.92 | $12.11 | $11.00 | $11.54 | 697,500 | — | — | — | — | — |
| 2008-10-17 | $12.05 | $12.33 | $11.40 | $11.93 | 869,800 | — | — | — | — | — |
| 2008-10-16 | $11.56 | $12.49 | $10.66 | $12.41 | 1,135,500 | — | — | — | — | — |
| 2008-10-15 | $13.16 | $13.25 | $11.34 | $11.43 | 1,388,400 | — | — | — | — | — |
| 2008-10-14 | $13.54 | $13.54 | $12.69 | $13.32 | 932,600 | — | — | — | — | — |
| 2008-10-13 | $13.14 | $13.62 | $12.58 | $13.16 | 1,133,100 | — | — | — | — | — |
| 2008-10-10 | $10.88 | $12.83 | $9.32 | $12.33 | 1,240,700 | — | — | — | — | — |
| 2008-10-09 | $12.87 | $13.20 | $11.73 | $11.74 | 808,600 | — | — | — | — | — |
| 2008-10-08 | $12.92 | $13.51 | $12.38 | $12.81 | 1,262,700 | — | — | — | — | — |
| 2008-10-07 | $13.93 | $14.55 | $13.19 | $13.22 | 915,600 | — | — | — | — | — |
| 2008-10-06 | $13.98 | $14.41 | $12.91 | $13.83 | 1,171,600 | — | — | — | — | — |
| 2008-10-03 | $15.65 | $16.04 | $14.28 | $14.33 | 692,700 | — | — | — | — | — |
| 2008-10-02 | $16.28 | $16.48 | $15.31 | $15.34 | 919,400 | — | — | — | — | — |
| 2008-10-01 | $16.31 | $16.75 | $15.87 | $16.49 | 863,400 | — | — | — | — | — |
| 2008-09-30 | $15.70 | $16.37 | $15.37 | $16.27 | 745,500 | — | — | — | — | — |
| 2008-09-29 | $16.30 | $16.30 | $14.74 | $15.23 | 1,122,400 | — | — | — | — | — |
| 2008-09-26 | $16.01 | $16.82 | $15.93 | $16.71 | 788,400 | — | — | — | — | — |
| 2008-09-25 | $16.13 | $16.87 | $15.74 | $16.50 | 1,105,400 | — | — | — | — | — |
| 2008-09-24 | $16.09 | $16.61 | $15.45 | $15.97 | 663,800 | — | — | — | — | — |
| 2008-09-23 | $15.80 | $16.15 | $15.74 | $16.01 | 1,045,900 | — | — | — | — | — |
| 2008-09-22 | $16.35 | $16.74 | $15.45 | $15.75 | 609,900 | — | — | — | — | — |
| 2008-09-19 | $17.00 | $18.75 | $15.20 | $16.59 | 2,576,500 | — | — | — | — | — |
| 2008-09-18 | $13.75 | $16.25 | $13.49 | $16.21 | 1,764,400 | — | — | — | — | — |
| 2008-09-17 | $14.57 | $15.10 | $13.39 | $13.39 | 1,368,500 | — | — | — | — | — |
| 2008-09-16 | $14.50 | $15.08 | $14.11 | $14.90 | 1,679,900 | — | — | — | — | — |
| 2008-09-15 | $15.90 | $16.17 | $14.62 | $14.90 | 1,295,900 | — | — | — | — | — |
| 2008-09-12 | $16.56 | $16.85 | $16.00 | $16.42 | 1,920,700 | — | — | — | — | — |
| 2008-09-11 | $15.63 | $17.36 | $15.63 | $16.90 | 1,918,400 | — | — | — | — | — |
| 2008-09-10 | $15.53 | $16.10 | $15.00 | $15.87 | 590,500 | — | — | — | — | — |
| 2008-09-09 | $16.11 | $16.67 | $15.23 | $15.24 | 1,132,900 | — | — | — | — | — |
| 2008-09-08 | $16.52 | $16.94 | $15.79 | $16.17 | 992,600 | — | — | — | — | — |
| 2008-09-05 | $15.59 | $16.20 | $15.48 | $15.97 | 904,900 | — | — | — | — | — |
| 2008-09-04 | $15.86 | $16.11 | $15.53 | $15.58 | 699,500 | — | — | — | — | — |
| 2008-09-03 | $15.96 | $16.32 | $15.59 | $16.17 | 1,087,500 | — | — | — | — | — |
| 2008-09-02 | $16.38 | $16.73 | $15.76 | $16.03 | 886,900 | — | — | — | — | — |
| 2008-08-29 | $16.19 | $16.39 | $15.91 | $16.05 | 840,000 | — | — | — | — | — |
| 2008-08-28 | $15.90 | $16.62 | $15.45 | $16.40 | 1,798,700 | — | — | — | — | — |
| 2008-08-27 | $15.71 | $16.08 | $15.20 | $15.88 | 920,700 | — | — | — | — | — |
| 2008-08-26 | $15.82 | $16.00 | $15.21 | $15.67 | 1,051,400 | — | — | — | — | — |
| 2008-08-25 | $15.92 | $16.12 | $15.45 | $15.79 | 877,500 | — | — | — | — | — |
| 2008-08-22 | $16.25 | $16.32 | $15.65 | $16.00 | 930,500 | — | — | — | — | — |
| 2008-08-21 | $16.81 | $16.85 | $15.92 | $16.09 | 883,800 | — | — | — | — | — |
| 2008-08-20 | $16.89 | $17.22 | $16.53 | $17.00 | 755,600 | — | — | — | — | — |
| 2008-08-19 | $16.63 | $17.19 | $16.63 | $16.89 | 718,100 | — | — | — | — | — |
| 2008-08-18 | $17.55 | $17.87 | $17.01 | $17.12 | 748,800 | — | — | — | — | — |
| 2008-08-15 | $17.02 | $17.50 | $16.68 | $17.48 | 923,000 | — | — | — | — | — |
| 2008-08-14 | $16.18 | $16.94 | $16.18 | $16.92 | 1,565,500 | — | — | — | — | — |
| 2008-08-13 | $16.19 | $16.63 | $16.17 | $16.26 | 1,550,400 | — | — | — | — | — |
| 2008-08-12 | $16.08 | $17.03 | $16.08 | $16.38 | 2,283,100 | — | — | — | — | — |
| 2008-08-11 | $15.88 | $16.65 | $15.88 | $16.35 | 2,305,900 | — | — | — | — | — |
| 2008-08-08 | $14.24 | $16.38 | $13.98 | $16.15 | 5,380,600 | — | — | — | — | — |
| 2008-08-07 | $12.91 | $13.11 | $12.54 | $12.62 | 625,600 | — | — | — | — | — |
| 2008-08-06 | $13.09 | $13.37 | $12.68 | $13.17 | 422,900 | — | — | — | — | — |
| 2008-08-05 | $12.42 | $13.22 | $12.38 | $13.16 | 681,300 | — | — | — | — | — |
| 2008-08-04 | $12.28 | $12.65 | $11.99 | $12.21 | 919,800 | — | — | — | — | — |
| 2008-08-01 | $12.63 | $12.87 | $11.87 | $12.26 | 1,010,100 | — | — | — | — | — |
| 2008-07-31 | $12.09 | $12.92 | $12.05 | $12.62 | 595,900 | — | — | — | — | — |
| 2008-07-30 | $12.78 | $13.00 | $12.23 | $12.35 | 604,700 | — | — | — | — | — |
| 2008-07-29 | $11.90 | $13.03 | $11.89 | $12.72 | 664,200 | — | — | — | — | — |
| 2008-07-28 | $12.64 | $12.64 | $11.71 | $11.81 | 483,700 | — | — | — | — | — |
| 2008-07-25 | $12.56 | $13.31 | $12.55 | $12.67 | 665,700 | — | — | — | — | — |
| 2008-07-24 | $13.26 | $13.50 | $12.30 | $12.42 | 751,800 | — | — | — | — | — |
| 2008-07-23 | $11.94 | $13.18 | $11.94 | $12.71 | 977,100 | — | — | — | — | — |
| 2008-07-22 | $11.30 | $12.15 | $11.16 | $12.05 | 806,400 | — | — | — | — | — |
| 2008-07-21 | $11.29 | $11.73 | $11.24 | $11.38 | 524,500 | — | — | — | — | — |
| 2008-07-18 | $11.33 | $11.45 | $10.93 | $11.24 | 749,200 | — | — | — | — | — |
| 2008-07-17 | $10.86 | $11.58 | $10.81 | $11.46 | 1,298,600 | — | — | — | — | — |
| 2008-07-16 | $10.38 | $11.04 | $10.13 | $10.92 | 802,900 | — | — | — | — | — |
| 2008-07-15 | $10.26 | $10.64 | $9.86 | $10.30 | 1,077,300 | — | — | — | — | — |
| 2008-07-14 | $10.59 | $10.75 | $10.30 | $10.39 | 1,020,300 | — | — | — | — | — |
| 2008-07-11 | $9.79 | $10.63 | $9.79 | $10.52 | 1,089,900 | — | — | — | — | — |
| 2008-07-10 | $10.27 | $10.27 | $9.61 | $10.04 | 1,086,900 | — | — | — | — | — |
| 2008-07-09 | $10.71 | $10.71 | $10.00 | $10.16 | 606,000 | — | — | — | — | — |
| 2008-07-08 | $9.95 | $10.79 | $9.90 | $10.69 | 1,096,100 | — | — | — | — | — |
| 2008-07-07 | $10.33 | $10.33 | $9.76 | $9.89 | 1,143,000 | — | — | — | — | — |
| 2008-07-03 | $10.00 | $10.00 | $9.60 | $9.93 | 290,800 | — | — | — | — | — |
| 2008-07-02 | $10.45 | $10.45 | $9.90 | $10.01 | 962,700 | — | — | — | — | — |
| 2008-07-01 | $10.44 | $10.65 | $10.07 | $10.37 | 731,700 | — | — | — | — | — |
| 2008-06-30 | $11.34 | $11.34 | $10.23 | $10.58 | 734,200 | — | — | — | — | — |
| 2008-06-27 | $10.61 | $10.78 | $10.33 | $10.49 | 1,202,300 | — | — | — | — | — |
| 2008-06-26 | $10.89 | $10.94 | $10.61 | $10.61 | 523,100 | — | — | — | — | — |
| 2008-06-25 | $11.24 | $11.42 | $10.88 | $11.00 | 995,700 | — | — | — | — | — |
| 2008-06-24 | $11.14 | $11.25 | $10.84 | $11.19 | 1,293,500 | — | — | — | — | — |
| 2008-06-23 | $11.73 | $11.91 | $11.17 | $11.27 | 1,645,400 | — | — | — | — | — |
| 2008-06-20 | $12.77 | $12.80 | $11.69 | $11.73 | 2,737,300 | — | — | — | — | — |
| 2008-06-19 | $12.66 | $13.27 | $12.62 | $13.00 | 444,600 | — | — | — | — | — |
| 2008-06-18 | $13.26 | $13.29 | $12.48 | $12.66 | 760,800 | — | — | — | — | — |
| 2008-06-17 | $13.45 | $13.50 | $13.06 | $13.35 | 516,900 | — | — | — | — | — |
| 2008-06-16 | $13.00 | $13.48 | $12.89 | $13.43 | 523,000 | — | — | — | — | — |
| 2008-06-13 | $13.02 | $13.32 | $12.75 | $13.10 | 572,700 | — | — | — | — | — |
| 2008-06-12 | $12.86 | $13.30 | $12.77 | $12.87 | 1,148,400 | — | — | — | — | — |
| 2008-06-11 | $13.44 | $13.44 | $12.93 | $12.98 | 626,100 | — | — | — | — | — |
| 2008-06-10 | $13.48 | $13.70 | $13.20 | $13.53 | 477,300 | — | — | — | — | — |
| 2008-06-09 | $14.11 | $14.11 | $13.02 | $13.34 | 825,700 | — | — | — | — | — |
| 2008-06-06 | $14.61 | $14.61 | $13.98 | $14.09 | 386,400 | — | — | — | — | — |
| 2008-06-05 | $14.39 | $14.85 | $14.30 | $14.71 | 295,200 | — | — | — | — | — |
| 2008-06-04 | $14.39 | $14.84 | $14.31 | $14.38 | 407,500 | — | — | — | — | — |
| 2008-06-03 | $14.71 | $14.90 | $14.27 | $14.48 | 635,800 | — | — | — | — | — |
| 2008-06-02 | $15.15 | $15.25 | $14.25 | $14.62 | 540,000 | — | — | — | — | — |
| 2008-05-30 | $15.46 | $15.50 | $15.00 | $15.15 | 484,000 | — | — | — | — | — |
| 2008-05-29 | $14.99 | $15.81 | $14.99 | $15.60 | 559,300 | — | — | — | — | — |
| 2008-05-28 | $14.67 | $15.25 | $14.66 | $15.01 | 601,500 | — | — | — | — | — |
| 2008-05-27 | $14.46 | $14.63 | $14.30 | $14.58 | 511,600 | — | — | — | — | — |
| 2008-05-23 | $14.57 | $14.82 | $14.01 | $14.50 | 801,100 | — | — | — | — | — |
| 2008-05-22 | $14.89 | $15.38 | $14.68 | $14.68 | 581,800 | — | — | — | — | — |
| 2008-05-21 | $15.10 | $15.49 | $14.71 | $14.89 | 484,300 | — | — | — | — | — |
| 2008-05-20 | $15.18 | $15.39 | $14.94 | $15.11 | 602,300 | — | — | — | — | — |
| 2008-05-19 | $15.55 | $15.55 | $14.98 | $15.28 | 582,200 | — | — | — | — | — |
| 2008-05-16 | $16.00 | $16.15 | $15.33 | $15.52 | 972,900 | — | — | — | — | — |
| 2008-05-15 | $15.23 | $15.92 | $15.09 | $15.84 | 524,800 | — | — | — | — | — |
| 2008-05-14 | $15.13 | $15.49 | $15.02 | $15.20 | 375,500 | — | — | — | — | — |
| 2008-05-13 | $14.16 | $15.24 | $14.16 | $15.12 | 616,400 | — | — | — | — | — |
| 2008-05-12 | $13.35 | $14.34 | $13.35 | $14.21 | 718,700 | — | — | — | — | — |
| 2008-05-09 | $14.11 | $14.11 | $12.64 | $13.50 | 689,800 | — | — | — | — | — |
| 2008-05-08 | $14.10 | $14.20 | $13.77 | $14.11 | 378,000 | — | — | — | — | — |
| 2008-05-07 | $14.21 | $14.39 | $13.93 | $14.00 | 504,400 | — | — | — | — | — |
| 2008-05-06 | $13.88 | $14.30 | $13.68 | $14.17 | 479,300 | — | — | — | — | — |
| 2008-05-05 | $14.39 | $14.39 | $13.52 | $13.94 | 638,900 | — | — | — | — | — |
| 2008-05-02 | $14.62 | $14.92 | $14.24 | $14.39 | 361,400 | — | — | — | — | — |
| 2008-05-01 | $13.85 | $14.47 | $13.76 | $14.40 | 552,600 | — | — | — | — | — |
| 2008-04-30 | $13.95 | $14.05 | $13.43 | $13.79 | 634,700 | — | — | — | — | — |
| 2008-04-29 | $13.76 | $13.97 | $13.58 | $13.73 | 594,400 | — | — | — | — | — |
| 2008-04-28 | $13.87 | $14.04 | $13.71 | $13.76 | 540,100 | — | — | — | — | — |
| 2008-04-25 | $14.01 | $14.15 | $13.50 | $13.90 | 404,900 | — | — | — | — | — |
| 2008-04-24 | $13.68 | $14.00 | $13.44 | $13.91 | 504,300 | — | — | — | — | — |
| 2008-04-23 | $13.58 | $13.73 | $13.37 | $13.65 | 556,700 | — | — | — | — | — |
| 2008-04-22 | $13.47 | $13.71 | $13.40 | $13.52 | 859,900 | — | — | — | — | — |
| 2008-04-21 | $13.36 | $13.61 | $13.27 | $13.51 | 725,000 | — | — | — | — | — |
| 2008-04-18 | $13.14 | $13.58 | $12.66 | $13.50 | 718,100 | — | — | — | — | — |
| 2008-04-17 | $13.05 | $13.20 | $12.89 | $13.06 | 241,100 | — | — | — | — | — |
| 2008-04-16 | $12.47 | $13.18 | $12.37 | $13.16 | 444,500 | — | — | — | — | — |
| 2008-04-15 | $12.55 | $12.55 | $12.10 | $12.33 | 374,500 | — | — | — | — | — |
| 2008-04-14 | $12.84 | $12.98 | $12.46 | $12.47 | 384,100 | — | — | — | — | — |
| 2008-04-11 | $13.05 | $13.46 | $12.75 | $12.77 | 828,800 | — | — | — | — | — |
| 2008-04-10 | $12.40 | $13.37 | $12.18 | $13.29 | 624,100 | — | — | — | — | — |
| 2008-04-09 | $13.24 | $13.44 | $12.47 | $12.50 | 482,000 | — | — | — | — | — |
| 2008-04-08 | $13.15 | $13.58 | $12.82 | $13.17 | 412,000 | — | — | — | — | — |
| 2008-04-07 | $13.28 | $13.57 | $12.83 | $13.44 | 523,000 | — | — | — | — | — |
| 2008-04-04 | $13.08 | $13.13 | $12.47 | $13.11 | 420,400 | — | — | — | — | — |
| 2008-04-03 | $12.63 | $13.26 | $12.51 | $13.04 | 404,600 | — | — | — | — | — |
| 2008-04-02 | $12.78 | $13.05 | $12.61 | $12.70 | 770,400 | — | — | — | — | — |
| 2008-04-01 | $12.31 | $13.02 | $12.19 | $12.81 | 933,600 | — | — | — | — | — |
| 2008-03-31 | $12.11 | $12.49 | $12.02 | $12.13 | 826,000 | — | — | — | — | — |
| 2008-03-28 | $12.00 | $12.36 | $11.80 | $11.83 | 687,300 | — | — | — | — | — |
| 2008-03-27 | $12.04 | $12.27 | $11.93 | $11.93 | 482,300 | — | — | — | — | — |
| 2008-03-26 | $12.06 | $12.27 | $11.75 | $11.98 | 576,100 | — | — | — | — | — |
| 2008-03-25 | $11.79 | $12.33 | $11.76 | $12.14 | 1,287,800 | — | — | — | — | — |
| 2008-03-24 | $11.00 | $12.00 | $10.85 | $11.81 | 1,276,900 | — | — | — | — | — |
| 2008-03-20 | $10.78 | $11.02 | $10.35 | $11.00 | 2,653,100 | — | — | — | — | — |
| 2008-03-19 | $10.77 | $11.12 | $10.60 | $10.62 | 578,000 | — | — | — | — | — |
| 2008-03-18 | $9.90 | $11.02 | $9.85 | $10.77 | 1,533,600 | — | — | — | — | — |
| 2008-03-17 | $10.29 | $10.29 | $9.76 | $9.83 | 784,100 | — | — | — | — | — |
| 2008-03-14 | $11.17 | $11.27 | $10.28 | $10.48 | 974,800 | — | — | — | — | — |
| 2008-03-13 | $10.51 | $11.26 | $10.50 | $11.17 | 797,800 | — | — | — | — | — |
| 2008-03-12 | $10.97 | $11.07 | $10.58 | $10.63 | 846,400 | — | — | — | — | — |
| 2008-03-11 | $11.30 | $11.61 | $10.89 | $11.01 | 873,200 | — | — | — | — | — |
| 2008-03-10 | $11.53 | $11.71 | $10.91 | $10.97 | 1,810,600 | — | — | — | — | — |
| 2008-03-07 | $11.28 | $11.76 | $11.26 | $11.51 | 587,700 | — | — | — | — | — |
| 2008-03-06 | $11.87 | $11.92 | $11.41 | $11.47 | 885,600 | — | — | — | — | — |
| 2008-03-05 | $11.70 | $12.03 | $11.56 | $11.96 | 996,800 | — | — | — | — | — |
| 2008-03-04 | $11.40 | $11.61 | $11.09 | $11.56 | 635,100 | — | — | — | — | — |
| 2008-03-03 | $11.94 | $12.01 | $11.34 | $11.54 | 1,184,300 | — | — | — | — | — |
| 2008-02-29 | $11.09 | $12.07 | $11.00 | $11.87 | 1,686,400 | — | — | — | — | — |
| 2008-02-28 | $12.26 | $12.57 | $12.01 | $12.20 | 810,500 | — | — | — | — | — |
| 2008-02-27 | $11.83 | $12.21 | $11.67 | $12.07 | 852,900 | — | — | — | — | — |
| 2008-02-26 | $11.41 | $12.03 | $11.39 | $12.00 | 916,300 | — | — | — | — | — |
| 2008-02-25 | $11.23 | $11.59 | $10.86 | $11.51 | 1,084,800 | — | — | — | — | — |
| 2008-02-22 | $11.10 | $11.25 | $10.89 | $11.20 | 728,800 | — | — | — | — | — |
| 2008-02-21 | $11.72 | $11.91 | $10.95 | $11.13 | 1,049,700 | — | — | — | — | — |
| 2008-02-20 | $11.11 | $11.89 | $10.99 | $11.62 | 687,300 | — | — | — | — | — |
| 2008-02-19 | $11.48 | $11.58 | $11.13 | $11.17 | 461,800 | — | — | — | — | — |
| 2008-02-15 | $11.17 | $11.37 | $11.14 | $11.28 | 526,100 | — | — | — | — | — |
| 2008-02-14 | $11.79 | $11.79 | $11.16 | $11.25 | 710,800 | — | — | — | — | — |
| 2008-02-13 | $11.33 | $11.90 | $11.28 | $11.74 | 801,200 | — | — | — | — | — |
| 2008-02-12 | $10.70 | $11.30 | $10.70 | $11.25 | 1,626,800 | — | — | — | — | — |
| 2008-02-11 | $10.45 | $10.59 | $10.17 | $10.46 | 329,200 | — | — | — | — | — |
| 2008-02-08 | $10.62 | $10.81 | $10.23 | $10.50 | 350,000 | — | — | — | — | — |
| 2008-02-07 | $10.63 | $11.32 | $10.53 | $10.66 | 507,400 | — | — | — | — | — |
| 2008-02-06 | $11.07 | $11.41 | $10.62 | $10.65 | 508,200 | — | — | — | — | — |
| 2008-02-05 | $11.54 | $11.69 | $10.89 | $10.94 | 542,500 | — | — | — | — | — |
| 2008-02-04 | $11.47 | $11.94 | $11.39 | $11.75 | 1,012,600 | — | — | — | — | — |
| 2008-02-01 | $10.82 | $11.61 | $10.82 | $11.52 | 831,500 | — | — | — | — | — |
| 2008-01-31 | $10.28 | $10.99 | $10.09 | $10.90 | 965,500 | — | — | — | — | — |
| 2008-01-30 | $10.13 | $10.55 | $9.96 | $10.49 | 1,049,000 | — | — | — | — | — |
| 2008-01-29 | $10.33 | $10.46 | $10.10 | $10.30 | 846,300 | — | — | — | — | — |
| 2008-01-28 | $9.98 | $10.44 | $9.87 | $10.25 | 641,200 | — | — | — | — | — |
| 2008-01-25 | $10.42 | $10.67 | $9.80 | $10.02 | 1,127,700 | — | — | — | — | — |
| 2008-01-24 | $9.61 | $10.33 | $9.26 | $10.25 | 1,315,700 | — | — | — | — | — |
| 2008-01-23 | $9.57 | $9.75 | $9.40 | $9.62 | 2,293,900 | — | — | — | — | — |
| 2008-01-22 | $10.46 | $10.47 | $9.76 | $9.82 | 2,403,500 | — | — | — | — | — |
| 2008-01-18 | $11.90 | $11.93 | $10.68 | $10.87 | 1,753,200 | — | — | — | — | — |
| 2008-01-17 | $12.92 | $12.92 | $11.48 | $11.88 | 1,116,200 | — | — | — | — | — |
| 2008-01-16 | $12.65 | $13.04 | $12.33 | $12.85 | 1,240,200 | — | — | — | — | — |
| 2008-01-15 | $12.71 | $13.02 | $12.33 | $12.59 | 602,000 | — | — | — | — | — |
| 2008-01-14 | $13.58 | $13.59 | $12.05 | $12.76 | 1,239,000 | — | — | — | — | — |
| 2008-01-11 | $13.28 | $13.98 | $13.03 | $13.42 | 825,800 | — | — | — | — | — |
| 2008-01-10 | $13.24 | $13.78 | $13.01 | $13.36 | 567,700 | — | — | — | — | — |
| 2008-01-09 | $14.02 | $14.02 | $12.79 | $13.42 | 1,062,600 | — | — | — | — | — |
| 2008-01-08 | $14.29 | $15.04 | $14.00 | $14.03 | 1,120,200 | — | — | — | — | — |
| 2008-01-07 | $13.81 | $14.40 | $13.70 | $14.18 | 749,600 | — | — | — | — | — |
| 2008-01-04 | $14.20 | $14.25 | $13.65 | $13.72 | 856,500 | — | — | — | — | — |
| 2008-01-03 | $14.28 | $14.64 | $14.13 | $14.36 | 705,500 | — | — | — | — | — |
| 2008-01-02 | $14.45 | $14.66 | $13.80 | $14.13 | 610,700 | — | — | — | — | — |
| 2007-12-31 | $14.55 | $14.74 | $14.12 | $14.52 | 572,000 | — | — | — | — | — |
| 2007-12-28 | $14.54 | $15.08 | $14.54 | $14.67 | 228,400 | — | — | — | — | — |
| 2007-12-27 | $15.40 | $15.46 | $14.50 | $14.54 | 430,200 | — | — | — | — | — |
| 2007-12-26 | $14.75 | $15.59 | $14.75 | $15.40 | 384,100 | — | — | — | — | — |
| 2007-12-24 | $15.48 | $15.48 | $14.55 | $14.83 | 302,300 | — | — | — | — | — |
| 2007-12-21 | $14.36 | $15.47 | $14.36 | $15.45 | 1,025,100 | — | — | — | — | — |
| 2007-12-20 | $14.14 | $14.14 | $13.29 | $14.12 | 1,078,900 | — | — | — | — | — |
| 2007-12-19 | $13.33 | $14.09 | $13.32 | $14.02 | 1,255,800 | — | — | — | — | — |
| 2007-12-18 | $13.72 | $13.80 | $13.17 | $13.30 | 1,189,400 | — | — | — | — | — |
| 2007-12-17 | $13.78 | $14.10 | $13.58 | $13.58 | 486,400 | — | — | — | — | — |
| 2007-12-14 | $14.50 | $14.67 | $13.98 | $14.02 | 733,200 | — | — | — | — | — |
| 2007-12-13 | $14.67 | $15.00 | $14.17 | $14.76 | 891,700 | — | — | — | — | — |
| 2007-12-12 | $14.58 | $15.02 | $14.46 | $14.83 | 1,223,700 | — | — | — | — | — |
| 2007-12-11 | $14.46 | $14.89 | $14.04 | $14.21 | 1,179,100 | — | — | — | — | — |
| 2007-12-10 | $13.57 | $14.78 | $13.51 | $14.36 | 975,700 | — | — | — | — | — |
| 2007-12-07 | $13.67 | $13.83 | $13.37 | $13.57 | 711,500 | — | — | — | — | — |
| 2007-12-06 | $12.50 | $13.66 | $12.50 | $13.66 | 871,500 | — | — | — | — | — |
| 2007-12-05 | $13.08 | $13.27 | $12.50 | $12.56 | 1,177,400 | — | — | — | — | — |
| 2007-12-04 | $12.99 | $13.27 | $12.68 | $12.91 | 693,800 | — | — | — | — | — |
| 2007-12-03 | $13.60 | $13.60 | $12.69 | $13.12 | 882,500 | — | — | — | — | — |
| 2007-11-30 | $13.90 | $14.24 | $13.37 | $13.42 | 1,422,100 | — | — | — | — | — |
| 2007-11-29 | $13.60 | $13.93 | $13.20 | $13.56 | 936,500 | — | — | — | — | — |
| 2007-11-28 | $13.35 | $13.60 | $12.86 | $13.60 | 1,256,200 | — | — | — | — | — |
| 2007-11-27 | $13.74 | $13.79 | $12.96 | $13.16 | 988,300 | — | — | — | — | — |
| 2007-11-26 | $14.77 | $14.79 | $13.62 | $13.68 | 832,200 | — | — | — | — | — |
| 2007-11-23 | $14.74 | $14.83 | $14.02 | $14.59 | 279,100 | — | — | — | — | — |
| 2007-11-21 | $14.06 | $14.56 | $13.78 | $14.56 | 912,100 | — | — | — | — | — |
| 2007-11-20 | $15.70 | $15.70 | $13.97 | $14.30 | 1,000,800 | — | — | — | — | — |
| 2007-11-19 | $16.23 | $16.23 | $15.48 | $15.61 | 1,646,300 | — | — | — | — | — |
| 2007-11-16 | $16.41 | $16.52 | $15.83 | $16.23 | 1,225,200 | — | — | — | — | — |
| 2007-11-15 | $15.81 | $16.34 | $15.34 | $16.33 | 1,011,600 | — | — | — | — | — |
| 2007-11-14 | $16.52 | $16.60 | $15.59 | $15.98 | 1,446,900 | — | — | — | — | — |
| 2007-11-13 | $16.49 | $16.75 | $15.72 | $16.38 | 1,068,400 | — | — | — | — | — |
| 2007-11-12 | $15.80 | $16.54 | $15.32 | $16.37 | 2,178,900 | — | — | — | — | — |
| 2007-11-09 | $17.88 | $17.99 | $15.23 | $15.79 | 2,651,900 | — | — | — | — | — |
| 2007-11-08 | $18.21 | $18.55 | $17.68 | $18.34 | 682,800 | — | — | — | — | — |
| 2007-11-07 | $18.96 | $19.01 | $17.89 | $17.97 | 703,700 | — | — | — | — | — |
| 2007-11-06 | $19.29 | $19.54 | $18.80 | $19.16 | 480,000 | — | — | — | — | — |
| 2007-11-05 | $19.34 | $19.58 | $18.65 | $19.49 | 1,035,800 | — | — | — | — | — |
| 2007-11-02 | $19.27 | $19.69 | $18.83 | $19.34 | 682,700 | — | — | — | — | — |
| 2007-11-01 | $20.02 | $20.16 | $18.65 | $19.00 | 955,200 | — | — | — | — | — |
| 2007-10-31 | $20.29 | $20.54 | $19.88 | $20.44 | 345,300 | — | — | — | — | — |
| 2007-10-30 | $20.22 | $20.42 | $20.00 | $20.25 | 303,900 | — | — | — | — | — |
| 2007-10-29 | $20.47 | $20.54 | $20.06 | $20.46 | 260,100 | — | — | — | — | — |
| 2007-10-26 | $20.18 | $20.41 | $19.73 | $20.40 | 222,400 | — | — | — | — | — |
| 2007-10-25 | $20.10 | $20.45 | $19.82 | $19.93 | 474,000 | — | — | — | — | — |
| 2007-10-24 | $19.94 | $20.25 | $19.35 | $20.04 | 391,000 | — | — | — | — | — |
| 2007-10-23 | $20.46 | $20.74 | $19.81 | $20.07 | 310,500 | — | — | — | — | — |
| 2007-10-22 | $19.31 | $20.36 | $19.04 | $20.23 | 626,400 | — | — | — | — | — |
| 2007-10-19 | $20.14 | $20.21 | $19.35 | $19.53 | 740,800 | — | — | — | — | — |
| 2007-10-18 | $20.80 | $21.05 | $19.98 | $20.16 | 812,300 | — | — | — | — | — |
| 2007-10-17 | $21.74 | $22.00 | $20.58 | $20.84 | 713,900 | — | — | — | — | — |
| 2007-10-16 | $21.32 | $21.56 | $20.55 | $21.45 | 847,400 | — | — | — | — | — |
| 2007-10-15 | $22.02 | $22.15 | $21.11 | $21.42 | 918,300 | — | — | — | — | — |
| 2007-10-12 | $22.43 | $23.09 | $22.06 | $22.17 | 493,900 | — | — | — | — | — |
| 2007-10-11 | $23.57 | $23.85 | $22.31 | $22.49 | 842,600 | — | — | — | — | — |
| 2007-10-10 | $23.77 | $24.03 | $23.32 | $23.36 | 476,000 | — | — | — | — | — |
| 2007-10-09 | $22.93 | $23.68 | $22.78 | $23.68 | 356,300 | — | — | — | — | — |
| 2007-10-08 | $23.08 | $23.16 | $22.72 | $22.96 | 255,900 | — | — | — | — | — |
| 2007-10-05 | $22.34 | $23.40 | $22.06 | $23.08 | 913,800 | — | — | — | — | — |
| 2007-10-04 | $22.50 | $23.08 | $21.79 | $22.13 | 1,077,100 | — | — | — | — | — |
| 2007-10-03 | $22.76 | $22.92 | $22.21 | $22.50 | 319,900 | — | — | — | — | — |
| 2007-10-02 | $22.50 | $23.00 | $22.25 | $22.94 | 424,400 | — | — | — | — | — |
| 2007-10-01 | $21.29 | $22.50 | $21.10 | $22.47 | 577,900 | — | — | — | — | — |
| 2007-09-28 | $20.66 | $21.40 | $20.66 | $21.25 | 314,100 | — | — | — | — | — |
| 2007-09-27 | $20.76 | $21.00 | $20.14 | $20.69 | 630,200 | — | — | — | — | — |
| 2007-09-26 | $21.48 | $21.48 | $20.60 | $20.63 | 648,400 | — | — | — | — | — |
| 2007-09-25 | $20.66 | $21.06 | $20.51 | $20.84 | 470,400 | — | — | — | — | — |
| 2007-09-24 | $20.80 | $21.10 | $20.54 | $20.83 | 321,900 | — | — | — | — | — |
| 2007-09-21 | $21.45 | $21.45 | $20.32 | $20.76 | 850,500 | — | — | — | — | — |
| 2007-09-20 | $21.01 | $22.00 | $20.94 | $21.25 | 491,400 | — | — | — | — | — |
| 2007-09-19 | $21.15 | $21.39 | $20.42 | $20.73 | 570,100 | — | — | — | — | — |
| 2007-09-18 | $19.93 | $21.00 | $19.59 | $20.92 | 387,700 | — | — | — | — | — |
| 2007-09-17 | $20.64 | $20.66 | $19.46 | $19.86 | 1,379,300 | — | — | — | — | — |
| 2007-09-14 | $20.34 | $20.73 | $19.90 | $20.73 | 561,100 | — | — | — | — | — |
| 2007-09-13 | $20.33 | $20.84 | $19.96 | $20.55 | 442,100 | — | — | — | — | — |
| 2007-09-12 | $20.58 | $20.59 | $20.00 | $20.15 | 394,900 | — | — | — | — | — |
| 2007-09-11 | $20.15 | $20.74 | $19.80 | $20.67 | 865,600 | — | — | — | — | — |
| 2007-09-10 | $20.39 | $20.69 | $19.96 | $20.08 | 475,700 | — | — | — | — | — |
| 2007-09-07 | $21.88 | $21.88 | $20.00 | $20.30 | 1,201,600 | — | — | — | — | — |
| 2007-09-06 | $20.83 | $21.14 | $20.27 | $21.11 | 425,100 | — | — | — | — | — |
| 2007-09-05 | $21.00 | $21.13 | $20.43 | $20.72 | 426,300 | — | — | — | — | — |
| 2007-09-04 | $20.60 | $21.48 | $20.52 | $21.09 | 212,000 | — | — | — | — | — |
| 2007-08-31 | $20.93 | $20.93 | $20.31 | $20.70 | 228,800 | — | — | — | — | — |
| 2007-08-30 | $20.81 | $21.11 | $20.45 | $20.61 | 361,400 | — | — | — | — | — |
| 2007-08-29 | $20.77 | $21.09 | $20.41 | $21.05 | 329,100 | — | — | — | — | — |
| 2007-08-28 | $20.89 | $21.17 | $20.61 | $20.61 | 327,500 | — | — | — | — | — |
| 2007-08-27 | $21.24 | $21.30 | $20.92 | $21.04 | 375,600 | — | — | — | — | — |
| 2007-08-24 | $21.13 | $21.35 | $20.71 | $21.26 | 385,100 | — | — | — | — | — |
| 2007-08-23 | $20.41 | $21.17 | $20.30 | $21.16 | 594,200 | — | — | — | — | — |
| 2007-08-22 | $20.50 | $21.00 | $20.17 | $20.24 | 550,400 | — | — | — | — | — |
| 2007-08-21 | $20.88 | $21.31 | $20.27 | $20.41 | 683,800 | — | — | — | — | — |
| 2007-08-20 | $21.00 | $21.22 | $20.53 | $20.92 | 392,700 | — | — | — | — | — |
| 2007-08-17 | $20.01 | $22.00 | $19.80 | $20.89 | 1,254,500 | — | — | — | — | — |
| 2007-08-16 | $19.89 | $20.82 | $19.05 | $20.01 | 1,211,400 | — | — | — | — | — |
| 2007-08-15 | $20.38 | $20.91 | $19.80 | $19.81 | 480,500 | — | — | — | — | — |
| 2007-08-14 | $20.98 | $21.02 | $20.32 | $20.37 | 352,800 | — | — | — | — | — |
| 2007-08-13 | $22.25 | $22.65 | $20.68 | $20.88 | 718,900 | — | — | — | — | — |
| 2007-08-10 | $19.07 | $22.95 | $18.00 | $22.68 | 3,247,200 | — | — | — | — | — |
| 2007-08-09 | $19.46 | $19.46 | $18.61 | $19.42 | 1,290,600 | — | — | — | — | — |
| 2007-08-08 | $17.54 | $20.46 | $17.43 | $19.46 | 2,324,400 | — | — | — | — | — |
| 2007-08-07 | $17.44 | $17.50 | $16.85 | $17.40 | 1,224,300 | — | — | — | — | — |
| 2007-08-06 | $18.74 | $19.01 | $17.20 | $17.57 | 1,962,700 | — | — | — | — | — |
| 2007-08-03 | $19.91 | $19.97 | $18.70 | $18.71 | 698,700 | — | — | — | — | — |
| 2007-08-02 | $20.00 | $20.07 | $19.79 | $19.96 | 666,700 | — | — | — | — | — |
| 2007-08-01 | $20.01 | $20.34 | $19.75 | $20.00 | 824,100 | — | — | — | — | — |
| 2007-07-31 | $20.04 | $20.29 | $19.59 | $19.86 | 903,700 | — | — | — | — | — |
| 2007-07-30 | $20.01 | $20.10 | $19.51 | $19.79 | 589,400 | — | — | — | — | — |
| 2007-07-27 | $20.25 | $20.60 | $19.74 | $20.14 | 912,700 | — | — | — | — | — |
| 2007-07-26 | $21.19 | $21.34 | $19.81 | $20.85 | 804,200 | — | — | — | — | — |
| 2007-07-25 | $21.79 | $21.81 | $21.00 | $21.52 | 519,000 | — | — | — | — | — |
| 2007-07-24 | $22.02 | $22.18 | $21.40 | $21.65 | 813,000 | — | — | — | — | — |
| 2007-07-23 | $22.68 | $22.71 | $22.28 | $22.34 | 333,800 | — | — | — | — | — |
| 2007-07-20 | $22.94 | $23.08 | $22.30 | $22.63 | 482,300 | — | — | — | — | — |
| 2007-07-19 | $22.88 | $23.27 | $22.84 | $22.99 | 1,205,400 | — | — | — | — | — |
| 2007-07-18 | $22.96 | $22.96 | $22.25 | $22.75 | 1,096,800 | — | — | — | — | — |
| 2007-07-17 | $22.90 | $23.19 | $22.10 | $23.06 | 1,040,000 | — | — | — | — | — |
| 2007-07-16 | $22.80 | $22.98 | $22.35 | $22.91 | 711,500 | — | — | — | — | — |
| 2007-07-13 | $22.12 | $23.00 | $21.51 | $22.84 | 2,556,200 | — | — | — | — | — |
| 2007-07-12 | $21.59 | $22.23 | $21.38 | $22.13 | 1,905,500 | — | — | — | — | — |
| 2007-07-11 | $21.10 | $21.63 | $21.05 | $21.50 | 4,988,500 | — | — | — | — | — |
| 2007-07-10 | $21.95 | $22.11 | $21.07 | $21.29 | 3,938,900 | — | — | — | — | — |
| 2007-07-09 | $22.90 | $23.06 | $22.74 | $23.01 | 324,000 | — | — | — | — | — |
| 2007-07-06 | $22.69 | $22.88 | $22.59 | $22.87 | 393,200 | — | — | — | — | — |
| 2007-07-05 | $22.59 | $22.83 | $22.52 | $22.61 | 474,600 | — | — | — | — | — |
| 2007-07-03 | $22.55 | $22.72 | $22.23 | $22.59 | 230,000 | — | — | — | — | — |
| 2007-07-02 | $22.42 | $22.83 | $22.19 | $22.55 | 363,100 | — | — | — | — | — |
| 2007-06-29 | $22.70 | $22.91 | $22.22 | $22.38 | 581,300 | — | — | — | — | — |
| 2007-06-28 | $22.95 | $23.46 | $22.48 | $22.58 | 457,600 | — | — | — | — | — |
| 2007-06-27 | $22.24 | $22.92 | $21.88 | $22.92 | 351,700 | — | — | — | — | — |
| 2007-06-26 | $22.40 | $22.61 | $22.00 | $22.43 | 596,200 | — | — | — | — | — |
| 2007-06-25 | $22.90 | $22.99 | $22.30 | $22.35 | 488,400 | — | — | — | — | — |
| 2007-06-22 | $22.98 | $23.11 | $22.52 | $22.96 | 711,900 | — | — | — | — | — |
| 2007-06-21 | $23.10 | $23.13 | $22.75 | $22.98 | 511,400 | — | — | — | — | — |
| 2007-06-20 | $23.92 | $23.92 | $23.21 | $23.25 | 391,100 | — | — | — | — | — |
| 2007-06-19 | $23.90 | $23.98 | $23.29 | $23.90 | 437,900 | — | — | — | — | — |
| 2007-06-18 | $23.62 | $24.09 | $23.57 | $24.05 | 841,800 | — | — | — | — | — |
| 2007-06-15 | $23.37 | $24.07 | $23.28 | $23.61 | 1,064,700 | — | — | — | — | — |
| 2007-06-14 | $22.60 | $23.37 | $22.60 | $22.99 | 413,000 | — | — | — | — | — |
| 2007-06-13 | $22.84 | $22.84 | $22.30 | $22.52 | 520,200 | — | — | — | — | — |
| 2007-06-12 | $22.94 | $22.94 | $22.39 | $22.77 | 723,100 | — | — | — | — | — |
| 2007-06-11 | $22.93 | $23.63 | $22.93 | $23.17 | 343,800 | — | — | — | — | — |
| 2007-06-08 | $22.58 | $23.00 | $22.50 | $22.92 | 364,100 | — | — | — | — | — |
| 2007-06-07 | $22.83 | $22.85 | $22.10 | $22.67 | 874,200 | — | — | — | — | — |
| 2007-06-06 | $23.00 | $23.08 | $22.82 | $22.93 | 1,276,200 | — | — | — | — | — |
| 2007-06-05 | $22.95 | $23.09 | $22.71 | $23.02 | 677,700 | — | — | — | — | — |
| 2007-06-04 | $22.57 | $23.14 | $22.53 | $22.96 | 642,900 | — | — | — | — | — |
| 2007-06-01 | $22.40 | $23.40 | $22.16 | $22.61 | 1,569,300 | — | — | — | — | — |
| 2007-05-31 | $20.40 | $22.72 | $20.36 | $22.40 | 2,581,000 | — | — | — | — | — |
| 2007-05-30 | $19.88 | $20.73 | $19.59 | $20.47 | 1,108,900 | — | — | — | — | — |
| 2007-05-29 | $19.99 | $20.13 | $19.75 | $20.05 | 1,284,700 | — | — | — | — | — |
| 2007-05-25 | $19.42 | $20.31 | $19.42 | $19.90 | 779,600 | — | — | — | — | — |
| 2007-05-24 | $19.31 | $19.40 | $18.75 | $19.27 | 1,816,500 | — | — | — | — | — |
| 2007-05-23 | $20.16 | $20.22 | $19.27 | $19.36 | 1,352,800 | — | — | — | — | — |
| 2007-05-22 | $20.22 | $20.22 | $19.95 | $20.10 | 508,100 | — | — | — | — | — |
| 2007-05-21 | $20.46 | $20.46 | $19.79 | $20.11 | 1,401,100 | — | — | — | — | — |
| 2007-05-18 | $20.16 | $20.54 | $19.81 | $20.46 | 705,900 | — | — | — | — | — |
| 2007-05-17 | $20.31 | $20.31 | $20.09 | $20.16 | 834,300 | — | — | — | — | — |
| 2007-05-16 | $20.53 | $20.53 | $20.18 | $20.30 | 579,400 | — | — | — | — | — |
| 2007-05-15 | $21.04 | $21.04 | $20.31 | $20.51 | 1,243,100 | — | — | — | — | — |
| 2007-05-14 | $21.04 | $21.22 | $20.96 | $21.03 | 414,600 | — | — | — | — | — |
| 2007-05-11 | $20.99 | $21.39 | $20.79 | $21.04 | 1,265,700 | — | — | — | — | — |
| 2007-05-10 | $21.21 | $21.87 | $21.15 | $21.59 | 927,900 | — | — | — | — | — |
| 2007-05-09 | $20.81 | $21.43 | $20.65 | $21.38 | 827,300 | — | — | — | — | — |
| 2007-05-08 | $20.95 | $21.02 | $20.62 | $20.96 | 535,500 | — | — | — | — | — |
| 2007-05-07 | $20.88 | $21.15 | $20.82 | $21.02 | 420,400 | — | — | — | — | — |
| 2007-05-04 | $20.78 | $21.04 | $20.73 | $20.94 | 565,200 | — | — | — | — | — |
| 2007-05-03 | $20.54 | $20.81 | $20.50 | $20.71 | 324,200 | — | — | — | — | — |
| 2007-05-02 | $20.19 | $20.66 | $20.15 | $20.50 | 457,300 | — | — | — | — | — |
| 2007-05-01 | $20.25 | $20.37 | $20.01 | $20.22 | 490,600 | — | — | — | — | — |
| 2007-04-30 | $20.64 | $20.64 | $20.16 | $20.29 | 918,900 | — | — | — | — | — |
| 2007-04-27 | $21.02 | $21.16 | $20.64 | $20.70 | 329,300 | — | — | — | — | — |
| 2007-04-26 | $21.35 | $21.40 | $21.01 | $21.12 | 210,000 | — | — | — | — | — |
| 2007-04-25 | $21.47 | $21.56 | $21.34 | $21.38 | 254,100 | — | — | — | — | — |
| 2007-04-24 | $21.35 | $21.50 | $21.22 | $21.30 | 665,100 | — | — | — | — | — |
| 2007-04-23 | $22.21 | $22.22 | $21.25 | $21.35 | 698,500 | — | — | — | — | — |
| 2007-04-20 | $22.05 | $22.33 | $21.92 | $22.32 | 389,300 | — | — | — | — | — |
| 2007-04-19 | $21.23 | $21.49 | $21.14 | $21.35 | 444,000 | — | — | — | — | — |
| 2007-04-18 | $21.59 | $21.79 | $21.34 | $21.49 | 288,800 | — | — | — | — | — |
| 2007-04-17 | $21.69 | $21.79 | $21.49 | $21.73 | 316,800 | — | — | — | — | — |
| 2007-04-16 | $21.32 | $21.78 | $21.32 | $21.71 | 513,600 | — | — | — | — | — |
| 2007-04-13 | $21.25 | $21.46 | $21.17 | $21.24 | 968,500 | — | — | — | — | — |
| 2007-04-12 | $21.50 | $21.60 | $21.24 | $21.29 | 896,300 | — | — | — | — | — |
| 2007-04-11 | $21.61 | $22.45 | $21.48 | $21.57 | 694,300 | — | — | — | — | — |
| 2007-04-10 | $21.38 | $21.73 | $21.29 | $21.60 | 410,100 | — | — | — | — | — |
| 2007-04-09 | $21.50 | $21.64 | $21.30 | $21.41 | 193,400 | — | — | — | — | — |
| 2007-04-05 | $21.56 | $21.61 | $21.31 | $21.50 | 210,200 | — | — | — | — | — |
| 2007-04-04 | $21.80 | $21.82 | $21.26 | $21.62 | 231,800 | — | — | — | — | — |
| 2007-04-03 | $21.60 | $22.20 | $21.45 | $21.79 | 268,900 | — | — | — | — | — |
| 2007-04-02 | $22.06 | $22.06 | $21.47 | $21.55 | 405,900 | — | — | — | — | — |
| 2007-03-30 | $22.72 | $23.00 | $21.93 | $22.06 | 588,800 | — | — | — | — | — |
| 2007-03-29 | $22.99 | $23.11 | $22.27 | $22.63 | 526,200 | — | — | — | — | — |
| 2007-03-28 | $22.46 | $22.88 | $21.99 | $22.77 | 735,300 | — | — | — | — | — |
| 2007-03-27 | $23.09 | $23.41 | $22.53 | $22.59 | 351,000 | — | — | — | — | — |
| 2007-03-26 | $23.10 | $23.17 | $22.62 | $22.84 | 602,300 | — | — | — | — | — |
| 2007-03-23 | $22.93 | $23.25 | $22.88 | $23.12 | 594,500 | — | — | — | — | — |
| 2007-03-22 | $23.03 | $23.03 | $22.58 | $22.92 | 362,800 | — | — | — | — | — |
| 2007-03-21 | $22.58 | $23.05 | $22.03 | $22.91 | 397,000 | — | — | — | — | — |
| 2007-03-20 | $22.00 | $22.64 | $22.00 | $22.59 | 241,900 | — | — | — | — | — |
| 2007-03-19 | $22.17 | $22.20 | $21.92 | $22.02 | 205,300 | — | — | — | — | — |
| 2007-03-16 | $22.21 | $22.33 | $21.92 | $22.04 | 512,300 | — | — | — | — | — |
| 2007-03-15 | $21.79 | $22.40 | $21.79 | $22.21 | 517,600 | — | — | — | — | — |
| 2007-03-14 | $21.43 | $22.14 | $21.25 | $21.76 | 423,200 | — | — | — | — | — |
| 2007-03-13 | $22.20 | $22.20 | $21.35 | $21.49 | 447,200 | — | — | — | — | — |
| 2007-03-12 | $22.13 | $22.40 | $21.73 | $22.32 | 283,100 | — | — | — | — | — |
| 2007-03-09 | $22.31 | $22.56 | $21.64 | $22.26 | 291,800 | — | — | — | — | — |
| 2007-03-08 | $21.43 | $22.15 | $21.40 | $22.11 | 654,200 | — | — | — | — | — |
| 2007-03-07 | $21.75 | $21.75 | $21.12 | $21.21 | 515,900 | — | — | — | — | — |
| 2007-03-06 | $21.41 | $23.31 | $21.26 | $21.75 | 562,200 | — | — | — | — | — |
| 2007-03-05 | $21.93 | $22.00 | $21.07 | $21.11 | 593,900 | — | — | — | — | — |
| 2007-03-02 | $22.86 | $23.14 | $22.19 | $22.22 | 466,200 | — | — | — | — | — |
| 2007-03-01 | $22.57 | $23.55 | $22.34 | $23.04 | 427,200 | — | — | — | — | — |
| 2007-02-28 | $23.30 | $23.50 | $23.10 | $23.14 | 513,200 | — | — | — | — | — |
| 2007-02-27 | $23.91 | $24.22 | $22.83 | $23.30 | 554,000 | — | — | — | — | — |
| 2007-02-26 | $24.18 | $24.28 | $23.95 | $24.16 | 574,500 | — | — | — | — | — |
| 2007-02-23 | $24.42 | $24.49 | $24.09 | $24.12 | 525,400 | — | — | — | — | — |
| 2007-02-22 | $24.65 | $24.70 | $24.15 | $24.41 | 416,900 | — | — | — | — | — |
| 2007-02-21 | $24.54 | $24.76 | $24.48 | $24.65 | 239,800 | — | — | — | — | — |
| 2007-02-20 | $24.83 | $24.85 | $24.55 | $24.64 | 518,500 | — | — | — | — | — |
| 2007-02-16 | $24.76 | $25.17 | $24.62 | $24.95 | 381,100 | — | — | — | — | — |
| 2007-02-15 | $25.63 | $25.63 | $24.44 | $24.77 | 443,400 | — | — | — | — | — |
| 2007-02-14 | $24.84 | $25.01 | $24.52 | $24.75 | 704,000 | — | — | — | — | — |
| 2007-02-13 | $24.30 | $24.88 | $24.30 | $24.86 | 284,300 | — | — | — | — | — |
| 2007-02-12 | $24.80 | $24.92 | $24.20 | $24.30 | 336,100 | — | — | — | — | — |
| 2007-02-09 | $25.02 | $25.05 | $24.49 | $24.66 | 309,500 | — | — | — | — | — |
| 2007-02-08 | $24.92 | $25.07 | $24.86 | $25.05 | 178,400 | — | — | — | — | — |
| 2007-02-07 | $24.84 | $25.03 | $24.77 | $25.00 | 248,900 | — | — | — | — | — |
| 2007-02-06 | $24.30 | $25.49 | $24.21 | $24.77 | 590,600 | — | — | — | — | — |
| 2007-02-05 | $24.37 | $24.61 | $24.32 | $24.50 | 836,000 | — | — | — | — | — |
| 2007-02-02 | $24.50 | $24.50 | $24.37 | $24.46 | 433,000 | — | — | — | — | — |
| 2007-02-01 | $24.70 | $24.72 | $24.30 | $24.48 | 265,700 | — | — | — | — | — |
| 2007-01-31 | $24.24 | $24.90 | $24.12 | $24.68 | 222,300 | — | — | — | — | — |
| 2007-01-30 | $24.41 | $24.47 | $24.17 | $24.34 | 274,000 | — | — | — | — | — |
| 2007-01-29 | $24.40 | $24.79 | $24.25 | $24.41 | 183,200 | — | — | — | — | — |
| 2007-01-26 | $24.30 | $24.64 | $23.98 | $24.45 | 234,900 | — | — | — | — | — |
| 2007-01-25 | $24.70 | $24.87 | $24.12 | $24.21 | 317,000 | — | — | — | — | — |
| 2007-01-24 | $24.49 | $25.15 | $24.24 | $24.74 | 417,000 | — | — | — | — | — |
| 2007-01-23 | $24.48 | $24.56 | $23.99 | $24.37 | 441,800 | — | — | — | — | — |
| 2007-01-22 | $24.78 | $24.90 | $24.22 | $24.56 | 581,200 | — | — | — | — | — |
| 2007-01-19 | $24.04 | $24.80 | $23.79 | $24.77 | 688,700 | — | — | — | — | — |
| 2007-01-18 | $23.73 | $24.28 | $23.54 | $24.11 | 541,200 | — | — | — | — | — |
| 2007-01-17 | $23.50 | $23.89 | $23.47 | $23.73 | 270,800 | — | — | — | — | — |
| 2007-01-16 | $23.67 | $24.12 | $23.48 | $23.56 | 158,900 | — | — | — | — | — |
| 2007-01-12 | $23.99 | $24.00 | $23.45 | $23.60 | 236,200 | — | — | — | — | — |
| 2007-01-11 | $23.76 | $24.10 | $23.75 | $23.96 | 415,800 | — | — | — | — | — |
| 2007-01-10 | $23.26 | $23.66 | $23.15 | $23.60 | 249,100 | — | — | — | — | — |
| 2007-01-09 | $23.50 | $25.29 | $22.95 | $23.42 | 244,200 | — | — | — | — | — |
| 2007-01-08 | $23.31 | $23.65 | $23.13 | $23.52 | 249,600 | — | — | — | — | — |
| 2007-01-05 | $22.84 | $24.05 | $22.84 | $23.26 | 528,200 | — | — | — | — | — |
| 2007-01-04 | $23.18 | $23.86 | $22.80 | $23.70 | 676,000 | — | — | — | — | — |
| 2007-01-03 | $22.60 | $23.26 | $22.58 | $23.17 | 553,100 | — | — | — | — | — |
| 2006-12-29 | $22.41 | $22.60 | $22.16 | $22.40 | 314,100 | — | — | — | — | — |
| 2006-12-28 | $22.20 | $22.72 | $22.20 | $22.40 | 533,400 | — | — | — | — | — |
| 2006-12-27 | $22.11 | $22.29 | $22.01 | $22.23 | 307,800 | — | — | — | — | — |
| 2006-12-26 | $21.95 | $22.10 | $21.51 | $21.86 | 181,100 | — | — | — | — | — |
| 2006-12-22 | $21.99 | $22.08 | $21.71 | $21.96 | 407,600 | — | — | — | — | — |
| 2006-12-21 | $21.46 | $22.38 | $21.41 | $22.04 | 417,000 | — | — | — | — | — |
| 2006-12-20 | $22.04 | $22.10 | $21.34 | $21.36 | 533,300 | — | — | — | — | — |
| 2006-12-19 | $21.60 | $22.26 | $21.23 | $22.04 | 875,500 | — | — | — | — | — |
| 2006-12-18 | $21.85 | $22.07 | $21.58 | $21.79 | 579,800 | — | — | — | — | — |
| 2006-12-15 | $22.15 | $22.86 | $21.72 | $21.80 | 960,900 | — | — | — | — | — |
| 2006-12-14 | $22.76 | $23.02 | $22.06 | $22.18 | 679,200 | — | — | — | — | — |
| 2006-12-13 | $22.38 | $22.88 | $22.38 | $22.62 | 283,200 | — | — | — | — | — |
| 2006-12-12 | $22.27 | $22.44 | $22.20 | $22.38 | 269,500 | — | — | — | — | — |
| 2006-12-11 | $22.00 | $22.68 | $21.89 | $22.43 | 551,500 | — | — | — | — | — |
| 2006-12-08 | $22.77 | $22.90 | $22.09 | $22.69 | 428,800 | — | — | — | — | — |
| 2006-12-07 | $23.91 | $24.01 | $22.71 | $22.87 | 300,000 | — | — | — | — | — |
| 2006-12-06 | $23.50 | $24.03 | $22.80 | $23.91 | 398,000 | — | — | — | — | — |
| 2006-12-05 | $23.84 | $23.92 | $23.39 | $23.64 | 665,800 | — | — | — | — | — |
| 2006-12-04 | $23.14 | $24.66 | $23.14 | $23.74 | 1,215,300 | — | — | — | — | — |
| 2006-12-01 | $22.00 | $24.00 | $21.82 | $23.05 | 1,149,300 | — | — | — | — | — |
| 2006-11-30 | $20.64 | $21.70 | $20.40 | $21.44 | 912,100 | — | — | — | — | — |
| 2006-11-29 | $21.05 | $21.20 | $20.51 | $20.67 | 989,300 | — | — | — | — | — |
| 2006-11-28 | $20.73 | $20.95 | $20.53 | $20.68 | 227,200 | — | — | — | — | — |
| 2006-11-27 | $21.45 | $21.60 | $20.53 | $20.86 | 304,800 | — | — | — | — | — |
| 2006-11-24 | $21.68 | $21.80 | $21.51 | $21.62 | 84,100 | — | — | — | — | — |
| 2006-11-22 | $21.90 | $21.96 | $21.52 | $21.67 | 287,800 | — | — | — | — | — |
| 2006-11-21 | $21.97 | $21.97 | $21.70 | $21.90 | 278,700 | — | — | — | — | — |
| 2006-11-20 | $21.93 | $22.10 | $21.59 | $21.96 | 197,500 | — | — | — | — | — |
| 2006-11-17 | $22.06 | $22.06 | $21.60 | $21.90 | 207,500 | — | — | — | — | — |
| 2006-11-16 | $22.01 | $22.30 | $21.74 | $22.08 | 204,100 | — | — | — | — | — |
| 2006-11-15 | $22.14 | $22.66 | $21.28 | $21.90 | 341,900 | — | — | — | — | — |
| 2006-11-14 | $21.59 | $22.35 | $21.40 | $22.08 | 477,600 | — | — | — | — | — |
| 2006-11-13 | $21.60 | $21.61 | $21.27 | $21.59 | 343,700 | — | — | — | — | — |
| 2006-11-10 | $21.47 | $21.83 | $21.28 | $21.72 | 283,100 | — | — | — | — | — |
| 2006-11-09 | $22.06 | $22.06 | $21.24 | $21.47 | 443,600 | — | — | — | — | — |
| 2006-11-08 | $22.55 | $22.55 | $19.84 | $22.05 | 858,300 | — | — | — | — | — |
| 2006-11-07 | $21.77 | $22.74 | $20.94 | $22.63 | 593,600 | — | — | — | — | — |
| 2006-11-06 | $21.61 | $22.01 | $21.52 | $21.82 | 359,800 | — | — | — | — | — |
| 2006-11-03 | $21.90 | $22.16 | $21.00 | $21.41 | 526,500 | — | — | — | — | — |
| 2006-11-02 | $21.25 | $22.09 | $21.20 | $21.79 | 451,600 | — | — | — | — | — |
| 2006-11-01 | $21.36 | $21.71 | $21.20 | $21.37 | 562,700 | — | — | — | — | — |
| 2006-10-31 | $20.60 | $21.52 | $20.60 | $21.26 | 744,400 | — | — | — | — | — |
| 2006-10-30 | $19.90 | $20.57 | $19.87 | $20.50 | 928,700 | — | — | — | — | — |
| 2006-10-27 | $19.99 | $20.10 | $19.89 | $19.95 | 444,400 | — | — | — | — | — |
| 2006-10-26 | $20.05 | $20.13 | $19.85 | $19.98 | 550,200 | — | — | — | — | — |
| 2006-10-25 | $19.83 | $20.38 | $19.81 | $19.89 | 331,800 | — | — | — | — | — |
| 2006-10-24 | $19.90 | $20.05 | $19.76 | $19.83 | 224,600 | — | — | — | — | — |
| 2006-10-23 | $19.85 | $20.24 | $19.75 | $19.98 | 662,300 | — | — | — | — | — |
| 2006-10-20 | $20.20 | $20.20 | $19.60 | $19.99 | 368,000 | — | — | — | — | — |
| 2006-10-19 | $19.92 | $20.49 | $19.92 | $20.20 | 348,400 | — | — | — | — | — |
| 2006-10-18 | $20.19 | $20.20 | $19.87 | $19.88 | 1,353,800 | — | — | — | — | — |
| 2006-10-17 | $19.90 | $20.25 | $19.90 | $20.01 | 1,107,500 | — | — | — | — | — |
| 2006-10-16 | $19.96 | $20.15 | $19.84 | $20.00 | 741,700 | — | — | — | — | — |
| 2006-10-13 | $20.20 | $20.25 | $20.00 | $20.00 | 323,100 | — | — | — | — | — |
| 2006-10-12 | $20.25 | $20.53 | $20.11 | $20.18 | 279,400 | — | — | — | — | — |
| 2006-10-11 | $20.13 | $20.29 | $19.80 | $20.11 | 290,600 | — | — | — | — | — |
| 2006-10-10 | $20.50 | $20.54 | $20.05 | $20.13 | 219,800 | — | — | — | — | — |
| 2006-10-09 | $20.88 | $20.97 | $20.34 | $20.50 | 326,600 | — | — | — | — | — |
| 2006-10-06 | $20.65 | $20.93 | $20.54 | $20.85 | 128,900 | — | — | — | — | — |
| 2006-10-05 | $20.47 | $20.90 | $20.46 | $20.75 | 346,600 | — | — | — | — | — |
| 2006-10-04 | $20.03 | $20.41 | $20.03 | $20.40 | 253,300 | — | — | — | — | — |
| 2006-10-03 | $20.00 | $20.55 | $19.68 | $20.02 | 419,600 | — | — | — | — | — |
| 2006-10-02 | $20.35 | $20.45 | $19.74 | $20.00 | 243,200 | — | — | — | — | — |
| 2006-09-29 | $20.99 | $21.20 | $20.35 | $20.42 | 264,300 | — | — | — | — | — |
| 2006-09-28 | $21.50 | $21.50 | $20.91 | $20.99 | 574,000 | — | — | — | — | — |
| 2006-09-27 | $21.93 | $21.97 | $21.21 | $21.50 | 681,400 | — | — | — | — | — |
| 2006-09-26 | $21.85 | $22.40 | $21.68 | $21.93 | 206,600 | — | — | — | — | — |
| 2006-09-25 | $21.41 | $22.36 | $20.80 | $21.92 | 140,000 | — | — | — | — | — |
| 2006-09-22 | $21.80 | $21.85 | $21.00 | $21.43 | 257,200 | — | — | — | — | — |
| 2006-09-21 | $21.97 | $22.40 | $21.75 | $21.90 | 277,600 | — | — | — | — | — |
| 2006-09-20 | $21.05 | $22.56 | $21.05 | $21.99 | 349,300 | — | — | — | — | — |
| 2006-09-19 | $21.95 | $21.95 | $20.73 | $20.91 | 440,500 | — | — | — | — | — |
| 2006-09-18 | $21.70 | $22.27 | $21.63 | $21.96 | 255,600 | — | — | — | — | — |
| 2006-09-15 | $22.46 | $22.48 | $21.65 | $22.01 | 603,300 | — | — | — | — | — |
| 2006-09-14 | $22.56 | $22.66 | $21.98 | $22.45 | 278,400 | — | — | — | — | — |
| 2006-09-13 | $21.43 | $22.62 | $21.37 | $22.51 | 849,800 | — | — | — | — | — |
| 2006-09-12 | $20.67 | $21.53 | $20.67 | $21.38 | 255,100 | — | — | — | — | — |
| 2006-09-11 | $19.79 | $20.99 | $19.79 | $20.57 | 166,900 | — | — | — | — | — |
| 2006-09-08 | $20.27 | $20.56 | $19.70 | $19.88 | 239,800 | — | — | — | — | — |
| 2006-09-07 | $20.20 | $21.22 | $20.20 | $20.30 | 372,000 | — | — | — | — | — |
| 2006-09-06 | $20.95 | $21.16 | $20.28 | $20.28 | 209,700 | — | — | — | — | — |
| 2006-09-05 | $21.00 | $21.49 | $20.97 | $21.11 | 159,100 | — | — | — | — | — |
| 2006-09-01 | $21.01 | $21.64 | $20.85 | $21.01 | 123,000 | — | — | — | — | — |
| 2006-08-31 | $21.20 | $21.33 | $20.89 | $20.98 | 236,700 | — | — | — | — | — |
| 2006-08-30 | $21.30 | $21.86 | $21.11 | $21.15 | 227,800 | — | — | — | — | — |
| 2006-08-29 | $20.10 | $21.25 | $19.92 | $21.16 | 376,900 | — | — | — | — | — |
| 2006-08-28 | $19.25 | $20.10 | $19.25 | $19.92 | 215,600 | — | — | — | — | — |
| 2006-08-25 | $19.32 | $19.75 | $19.22 | $19.27 | 175,800 | — | — | — | — | — |
| 2006-08-24 | $20.22 | $20.25 | $19.25 | $19.32 | 184,900 | — | — | — | — | — |
| 2006-08-23 | $20.00 | $20.44 | $19.59 | $20.22 | 182,500 | — | — | — | — | — |
| 2006-08-22 | $19.65 | $19.97 | $19.40 | $19.97 | 157,200 | — | — | — | — | — |
| 2006-08-21 | $19.97 | $20.00 | $19.59 | $19.70 | 93,900 | — | — | — | — | — |
| 2006-08-18 | $20.40 | $20.40 | $19.87 | $20.08 | 194,100 | — | — | — | — | — |
| 2006-08-17 | $19.83 | $20.63 | $19.72 | $20.30 | 335,300 | — | — | — | — | — |
| 2006-08-16 | $19.76 | $19.97 | $19.70 | $19.93 | 121,100 | — | — | — | — | — |
| 2006-08-15 | $19.03 | $19.73 | $19.03 | $19.58 | 266,300 | — | — | — | — | — |
| 2006-08-14 | $19.00 | $19.53 | $18.94 | $19.03 | 426,700 | — | — | — | — | — |
| 2006-08-11 | $18.81 | $19.19 | $18.50 | $19.02 | 229,800 | — | — | — | — | — |
| 2006-08-10 | $18.66 | $19.05 | $18.17 | $18.82 | 327,400 | — | — | — | — | — |
| 2006-08-09 | $19.00 | $19.93 | $18.45 | $18.78 | 473,300 | — | — | — | — | — |
| 2006-08-08 | $19.13 | $19.29 | $18.68 | $18.79 | 336,500 | — | — | — | — | — |
| 2006-08-07 | $19.36 | $19.49 | $18.76 | $19.16 | 460,400 | — | — | — | — | — |
| 2006-08-04 | $20.34 | $20.55 | $18.85 | $19.46 | 831,100 | — | — | — | — | — |
| 2006-08-03 | $20.79 | $20.83 | $20.29 | $20.35 | 212,200 | — | — | — | — | — |
| 2006-08-02 | $20.50 | $21.03 | $20.35 | $20.91 | 215,700 | — | — | — | — | — |
| 2006-08-01 | $20.86 | $20.87 | $20.31 | $20.34 | 383,800 | — | — | — | — | — |
| 2006-07-31 | $21.10 | $21.25 | $20.75 | $20.96 | 297,200 | — | — | — | — | — |
| 2006-07-28 | $21.45 | $21.81 | $21.30 | $21.48 | 241,500 | — | — | — | — | — |
| 2006-07-27 | $21.76 | $21.90 | $21.15 | $21.40 | 349,100 | — | — | — | — | — |
| 2006-07-26 | $20.92 | $21.80 | $20.75 | $21.76 | 441,800 | — | — | — | — | — |
| 2006-07-25 | $21.04 | $21.25 | $20.91 | $21.03 | 364,600 | — | — | — | — | — |
| 2006-07-24 | $21.20 | $21.58 | $20.89 | $20.93 | 362,500 | — | — | — | — | — |
| 2006-07-21 | $21.90 | $21.94 | $20.75 | $21.19 | 256,900 | — | — | — | — | — |
| 2006-07-20 | $22.20 | $22.25 | $21.61 | $21.90 | 301,200 | — | — | — | — | — |
| 2006-07-19 | $21.76 | $22.43 | $21.64 | $22.21 | 513,600 | — | — | — | — | — |
| 2006-07-18 | $22.22 | $22.48 | $21.61 | $21.78 | 386,900 | — | — | — | — | — |
| 2006-07-17 | $21.82 | $22.38 | $21.75 | $22.16 | 309,600 | — | — | — | — | — |
| 2006-07-14 | $21.55 | $22.00 | $21.45 | $21.83 | 617,600 | — | — | — | — | — |
| 2006-07-13 | $21.44 | $21.68 | $21.25 | $21.61 | 265,800 | — | — | — | — | — |
| 2006-07-12 | $21.80 | $22.09 | $21.30 | $21.50 | 518,000 | — | — | — | — | — |
| 2006-07-11 | $21.35 | $21.86 | $21.17 | $21.80 | 431,400 | — | — | — | — | — |
| 2006-07-10 | $21.08 | $21.61 | $21.07 | $21.45 | 226,200 | — | — | — | — | — |
| 2006-07-07 | $20.72 | $21.62 | $20.59 | $20.98 | 262,600 | — | — | — | — | — |
| 2006-07-06 | $20.84 | $21.19 | $20.59 | $20.76 | 372,500 | — | — | — | — | — |
| 2006-07-05 | $21.07 | $21.64 | $20.85 | $20.87 | 468,600 | — | — | — | — | — |
| 2006-07-03 | $20.45 | $20.97 | $20.44 | $20.97 | 379,100 | — | — | — | — | — |
| 2006-06-30 | $21.95 | $22.29 | $20.36 | $20.36 | 3,053,800 | — | — | — | — | — |
| 2006-06-29 | $21.17 | $22.11 | $20.99 | $22.00 | 229,100 | — | — | — | — | — |
| 2006-06-28 | $21.10 | $21.41 | $20.51 | $21.08 | 233,500 | — | — | — | — | — |
| 2006-06-27 | $21.75 | $22.11 | $20.76 | $20.93 | 259,300 | — | — | — | — | — |
| 2006-06-26 | $21.40 | $22.38 | $21.03 | $21.79 | 264,600 | — | — | — | — | — |
| 2006-06-23 | $21.98 | $22.13 | $21.37 | $21.43 | 340,000 | — | — | — | — | — |
| 2006-06-22 | $21.71 | $22.24 | $21.65 | $21.96 | 324,100 | — | — | — | — | — |
| 2006-06-21 | $21.80 | $22.28 | $21.69 | $21.69 | 433,300 | — | — | — | — | — |
| 2006-06-20 | $21.60 | $22.09 | $21.48 | $21.75 | 613,900 | — | — | — | — | — |
| 2006-06-19 | $21.19 | $21.88 | $21.03 | $21.50 | 825,600 | — | — | — | — | — |
| 2006-06-16 | $21.05 | $21.70 | $21.05 | $21.19 | 509,400 | — | — | — | — | — |
| 2006-06-15 | $20.94 | $21.35 | $20.81 | $20.81 | 459,300 | — | — | — | — | — |
| 2006-06-14 | $21.89 | $21.95 | $20.78 | $20.93 | 562,600 | — | — | — | — | — |
| 2006-06-13 | $22.68 | $22.90 | $21.87 | $22.04 | 1,077,300 | — | — | — | — | — |
| 2006-06-12 | $23.70 | $23.79 | $22.99 | $23.03 | 291,700 | — | — | — | — | — |
| 2006-06-09 | $24.16 | $24.50 | $23.68 | $23.75 | 427,600 | — | — | — | — | — |
| 2006-06-08 | $24.68 | $24.70 | $24.02 | $24.13 | 597,700 | — | — | — | — | — |
| 2006-06-07 | $24.27 | $24.90 | $24.21 | $24.58 | 398,300 | — | — | — | — | — |
| 2006-06-06 | $23.90 | $24.27 | $23.71 | $24.27 | 220,000 | — | — | — | — | — |
| 2006-06-05 | $23.62 | $23.99 | $23.55 | $23.90 | 175,200 | — | — | — | — | — |
| 2006-06-02 | $23.50 | $24.06 | $23.47 | $23.68 | 503,900 | — | — | — | — | — |
| 2006-06-01 | $22.80 | $23.85 | $22.80 | $23.46 | 482,300 | — | — | — | — | — |
| 2006-05-31 | $22.60 | $22.99 | $22.30 | $22.80 | 1,010,000 | — | — | — | — | — |
| 2006-05-30 | $23.40 | $23.40 | $22.57 | $22.65 | 192,400 | — | — | — | — | — |
| 2006-05-26 | $22.18 | $23.72 | $22.18 | $23.34 | 326,400 | — | — | — | — | — |
| 2006-05-25 | $21.33 | $22.12 | $21.08 | $22.05 | 254,100 | — | — | — | — | — |
| 2006-05-24 | $21.41 | $21.48 | $21.00 | $21.23 | 570,900 | — | — | — | — | — |
| 2006-05-23 | $21.35 | $21.44 | $21.29 | $21.41 | 276,200 | — | — | — | — | — |
| 2006-05-22 | $21.79 | $21.86 | $21.28 | $21.31 | 474,200 | — | — | — | — | — |
| 2006-05-19 | $21.62 | $21.99 | $20.94 | $21.80 | 183,400 | — | — | — | — | — |
| 2006-05-18 | $21.00 | $21.70 | $21.00 | $21.66 | 247,300 | — | — | — | — | — |
| 2006-05-17 | $21.65 | $21.65 | $20.68 | $20.81 | 167,500 | — | — | — | — | — |
| 2006-05-16 | $21.61 | $21.62 | $21.15 | $21.61 | 149,900 | — | — | — | — | — |
| 2006-05-15 | $21.13 | $21.71 | $21.00 | $21.69 | 201,900 | — | — | — | — | — |
| 2006-05-12 | $20.87 | $21.16 | $20.72 | $21.06 | 211,400 | — | — | — | — | — |
| 2006-05-11 | $21.20 | $21.20 | $20.71 | $20.95 | 206,700 | — | — | — | — | — |
| 2006-05-10 | $20.95 | $21.35 | $20.95 | $21.25 | 166,500 | — | — | — | — | — |
| 2006-05-09 | $20.12 | $21.18 | $20.12 | $21.00 | 393,800 | — | — | — | — | — |
| 2006-05-08 | $20.34 | $20.34 | $19.97 | $20.14 | 113,400 | — | — | — | — | — |
| 2006-05-05 | $19.60 | $20.50 | $19.55 | $20.24 | 316,700 | — | — | — | — | — |
| 2006-05-04 | $19.44 | $19.60 | $19.33 | $19.50 | 168,500 | — | — | — | — | — |
| 2006-05-03 | $19.35 | $19.49 | $19.30 | $19.39 | 71,200 | — | — | — | — | — |
| 2006-05-02 | $19.30 | $19.49 | $19.30 | $19.36 | 176,500 | — | — | — | — | — |
| 2006-05-01 | $19.05 | $19.57 | $19.05 | $19.41 | 207,500 | — | — | — | — | — |
| 2006-04-28 | $19.00 | $19.25 | $19.00 | $19.00 | 211,200 | — | — | — | — | — |
| 2006-04-27 | $19.25 | $19.38 | $19.01 | $19.15 | 116,800 | — | — | — | — | — |
| 2006-04-26 | $19.21 | $19.56 | $19.21 | $19.36 | 144,500 | — | — | — | — | — |
| 2006-04-25 | $19.25 | $19.44 | $19.16 | $19.21 | 136,100 | — | — | — | — | — |
| 2006-04-24 | $19.15 | $19.35 | $19.15 | $19.25 | 228,500 | — | — | — | — | — |
| 2006-04-21 | $19.23 | $19.43 | $19.11 | $19.16 | 223,400 | — | — | — | — | — |
| 2006-04-20 | $19.24 | $19.25 | $19.15 | $19.23 | 77,400 | — | — | — | — | — |
| 2006-04-19 | $19.35 | $19.44 | $19.18 | $19.24 | 179,400 | — | — | — | — | — |
| 2006-04-18 | $19.33 | $19.55 | $19.26 | $19.30 | 86,600 | — | — | — | — | — |
| 2006-04-17 | $19.16 | $19.44 | $19.16 | $19.39 | 128,900 | — | — | — | — | — |
| 2006-04-13 | $19.10 | $19.25 | $19.10 | $19.20 | 216,800 | — | — | — | — | — |
| 2006-04-12 | $19.00 | $19.25 | $18.87 | $19.17 | 256,000 | — | — | — | — | — |
| 2006-04-11 | $19.06 | $19.15 | $18.96 | $19.00 | 135,900 | — | — | — | — | — |
| 2006-04-10 | $19.18 | $19.21 | $19.00 | $19.06 | 98,600 | — | — | — | — | — |
| 2006-04-07 | $19.10 | $19.25 | $19.05 | $19.20 | 57,600 | — | — | — | — | — |
| 2006-04-06 | $18.98 | $19.25 | $18.97 | $19.19 | 810,600 | — | — | — | — | — |
| 2006-04-05 | $19.06 | $19.10 | $18.95 | $19.00 | 119,000 | — | — | — | — | — |
| 2006-04-04 | $19.10 | $19.28 | $18.92 | $19.02 | 156,900 | — | — | — | — | — |
| 2006-04-03 | $19.86 | $19.90 | $19.15 | $19.17 | 150,000 | — | — | — | — | — |
| 2006-03-31 | $19.09 | $19.99 | $19.09 | $19.84 | 238,000 | — | — | — | — | — |
| 2006-03-30 | $18.92 | $19.10 | $18.90 | $19.02 | 237,200 | — | — | — | — | — |
| 2006-03-29 | $18.98 | $19.03 | $18.65 | $18.99 | 114,500 | — | — | — | — | — |
| 2006-03-28 | $18.62 | $19.09 | $18.61 | $18.93 | 123,400 | — | — | — | — | — |
| 2006-03-27 | $18.83 | $18.85 | $18.47 | $18.72 | 120,100 | — | — | — | — | — |
| 2006-03-24 | $18.82 | $19.11 | $18.51 | $18.85 | 271,200 | — | — | — | — | — |
| 2006-03-23 | $19.00 | $19.02 | $18.82 | $18.85 | 258,200 | — | — | — | — | — |
| 2006-03-22 | $18.85 | $19.00 | $18.60 | $19.00 | 116,100 | — | — | — | — | — |
| 2006-03-21 | $18.55 | $18.95 | $18.55 | $18.85 | 254,900 | — | — | — | — | — |
| 2006-03-20 | $18.45 | $18.88 | $18.39 | $18.61 | 171,600 | — | — | — | — | — |
| 2006-03-17 | $18.50 | $18.60 | $18.23 | $18.51 | 556,600 | — | — | — | — | — |
| 2006-03-16 | $18.00 | $18.70 | $18.00 | $18.50 | 263,100 | — | — | — | — | — |
| 2006-03-15 | $18.12 | $18.12 | $17.94 | $18.00 | 143,700 | — | — | — | — | — |
| 2006-03-14 | $17.90 | $18.23 | $17.83 | $18.21 | 141,100 | — | — | — | — | — |
| 2006-03-13 | $18.00 | $18.03 | $17.93 | $17.98 | 90,200 | — | — | — | — | — |
| 2006-03-10 | $18.06 | $18.49 | $18.00 | $18.08 | 1,187,800 | — | — | — | — | — |
| 2006-03-09 | $17.90 | $18.11 | $17.90 | $18.11 | 198,000 | — | — | — | — | — |
| 2006-03-08 | $17.91 | $18.13 | $17.90 | $17.95 | 66,400 | — | — | — | — | — |
| 2006-03-07 | $18.15 | $18.15 | $17.67 | $17.95 | 142,100 | — | — | — | — | — |
| 2006-03-06 | $17.55 | $18.34 | $17.55 | $18.22 | 112,700 | — | — | — | — | — |
| 2006-03-03 | $17.65 | $17.67 | $17.50 | $17.55 | 188,000 | — | — | — | — | — |
| 2006-03-02 | $17.75 | $17.81 | $17.59 | $17.72 | 181,000 | — | — | — | — | — |
| 2006-03-01 | $17.75 | $17.88 | $17.65 | $17.79 | 146,900 | — | — | — | — | — |
| 2006-02-28 | $17.85 | $17.98 | $17.72 | $17.85 | 174,200 | — | — | — | — | — |
| 2006-02-27 | $18.35 | $18.58 | $17.84 | $17.91 | 270,300 | — | — | — | — | — |
| 2006-02-24 | $18.60 | $18.70 | $17.78 | $18.49 | 670,600 | — | — | — | — | — |
| 2006-02-23 | $18.51 | $18.93 | $18.30 | $18.71 | 131,000 | — | — | — | — | — |
| 2006-02-22 | $18.68 | $19.00 | $18.57 | $18.94 | 117,900 | — | — | — | — | — |
| 2006-02-21 | $17.55 | $19.20 | $17.46 | $18.93 | 861,700 | — | — | — | — | — |
| 2006-02-17 | $18.40 | $18.47 | $17.90 | $17.94 | 257,000 | — | — | — | — | — |
| 2006-02-16 | $19.08 | $19.08 | $18.45 | $18.50 | 1,359,700 | — | — | — | — | — |
| 2006-02-15 | $19.00 | $19.12 | $18.97 | $19.07 | 674,500 | — | — | — | — | — |
| 2006-02-14 | $19.40 | $19.40 | $18.92 | $19.02 | 436,300 | — | — | — | — | — |
| 2006-02-13 | $19.00 | $19.56 | $19.00 | $19.40 | 718,000 | — | — | — | — | — |
| 2006-02-10 | $19.00 | $19.30 | $18.98 | $19.07 | 456,100 | — | — | — | — | — |
| 2006-02-09 | $17.92 | $19.00 | $17.90 | $18.95 | 836,800 | — | — | — | — | — |
| 2006-02-08 | $17.76 | $17.87 | $17.51 | $17.87 | 210,600 | — | — | — | — | — |
| 2006-02-07 | $17.75 | $18.15 | $17.54 | $17.76 | 322,000 | — | — | — | — | — |
| 2006-02-06 | $17.70 | $17.75 | $17.49 | $17.64 | 338,300 | — | — | — | — | — |
| 2006-02-03 | $17.28 | $17.74 | $17.25 | $17.65 | 243,700 | — | — | — | — | — |
| 2006-02-02 | $17.50 | $17.58 | $17.25 | $17.40 | 804,400 | — | — | — | — | — |
| 2006-02-01 | $17.76 | $17.85 | $17.26 | $17.51 | 403,700 | — | — | — | — | — |
| 2006-01-31 | $17.20 | $18.00 | $17.20 | $17.75 | 1,478,000 | — | — | — | — | — |
| 2006-01-30 | $17.06 | $17.30 | $16.78 | $17.24 | 941,200 | — | — | — | — | — |
| 2006-01-27 | $16.57 | $17.40 | $16.57 | $17.05 | 1,063,900 | — | — | — | — | — |
| 2006-01-26 | $16.80 | $17.45 | $16.45 | $16.57 | 811,900 | — | — | — | — | — |
| 2006-01-25 | $17.65 | $17.65 | $16.36 | $16.73 | 1,517,700 | — | — | — | — | — |
| 2006-01-24 | $17.39 | $17.80 | $17.30 | $17.59 | 1,375,600 | — | — | — | — | — |
| 2006-01-23 | $16.57 | $18.50 | $16.57 | $17.59 | 3,088,500 | — | — | — | — | — |
| 2006-01-20 | $15.40 | $16.75 | $15.30 | $16.56 | 3,528,300 | — | — | — | — | — |
| 2006-01-19 | $14.40 | $15.22 | $14.30 | $15.22 | 4,355,100 | — | — | — | — | — |
| 2006-01-18 | $14.40 | $14.65 | $14.31 | $14.49 | 1,714,500 | — | — | — | — | — |
| 2006-01-17 | $14.45 | $15.14 | $14.40 | $14.87 | 1,754,300 | — | — | — | — | — |
| 2006-01-13 | $14.40 | $14.77 | $14.37 | $14.77 | 2,023,000 | — | — | — | — | — |
| 2006-01-12 | $14.00 | $14.65 | $13.90 | $14.40 | 2,363,900 | — | — | — | — | — |
| 2006-01-11 | $13.60 | $14.60 | $13.48 | $14.32 | 2,884,200 | — | — | — | — | — |
| 2006-01-10 | $13.85 | $13.85 | $13.45 | $13.65 | 1,382,200 | — | — | — | — | — |
| 2006-01-09 | $12.83 | $13.75 | $12.82 | $13.75 | 1,133,300 | — | — | — | — | — |
| 2006-01-06 | $13.00 | $13.08 | $12.77 | $12.93 | 1,627,700 | — | — | — | — | — |
| 2006-01-05 | $13.30 | $13.31 | $12.95 | $13.00 | 2,880,600 | — | — | — | — | — |
| 2006-01-04 | $13.47 | $13.85 | $13.00 | $13.00 | 2,342,000 | — | — | — | — | — |
| 2006-01-03 | $12.90 | $13.50 | $12.81 | $13.50 | 1,875,500 | — | — | — | — | — |
| 2005-12-30 | $13.65 | $13.65 | $12.66 | $13.10 | 1,208,400 | — | — | — | — | — |
| 2005-12-29 | $13.80 | $13.83 | $13.21 | $13.21 | 1,092,100 | — | — | — | — | — |
| 2005-12-28 | $12.25 | $14.00 | $12.25 | $13.30 | 3,187,700 | — | — | — | — | — |
| 2005-12-27 | $12.20 | $12.79 | $12.13 | $12.50 | 3,324,100 | — | — | — | — | — |
| 2005-12-23 | $10.90 | $12.78 | $10.90 | $11.95 | 8,844,700 | — | — | — | — | — |
| 2005-12-22 | $10.60 | $11.12 | $10.59 | $10.60 | 4,152,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.