Navient Corp NAVI
+0.5%vs Day 1Spinoff of SLM Corp (SLM) · Classic Spinoff · Spun May 1, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | May 1, 2014 |
| Days since spinoff | 4533 days · 4530 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | May 1, 2016 |
| Parent | SLM Corp (SLM) |
| Day-1 reaction | |
| Day 1 open | $16.12 |
| Day 1 return (open→close) | +5.5% |
| Day 1 price (close) | $17.00 |
| Day 1 range | $16.12 – $17.36 +7.7% spread |
| Day 1 low held? | Breached after 6 sessions to -74.8% below |
| Price levels | |
| Post-spin low (closing) | $5.00 on Mar 18, 2020 · 2148 days post-spin |
| Current price (Sep 25, 2026) | $9.12 |
| Returns | |
| Return vs Day 1 (close) | +0.5% |
| — range by day 1 entry theoretical bounds | -1.6% to +6.0% |
| Return vs post-spin low (price) | +82.4% |
| Total return vs low incl. dividends since | +165.6% |
| First-quarter return (≈90d) | +4.3% |
| 1-year return | +19.7% |
| 3-year return | +0.5% |
| 5-year return | -1.2% |
| Annualized return (CAGR) | +0.0% |
| Versus benchmarks | |
| S&P 500 over same window | +410.7% |
| Annualized excess vs S&P | -14.0% |
| Risk & recovery | |
| Max drawdown | -77.8% |
| Days to recover Day 1 | 48 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 93,979,984 |
| Treasury shares repurchased and held · Mar 31, 2026 | 374,024,123 |
| Diluted average shares the EPS denominator | 95,000,000 |
| Free float | 62,885,808 67% of shares outstanding |
| Held by institutions | 108% insiders 2.3% |
| Share count trend Jun 2025 → Jun 2026 | -5.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $12M |
| Normal volume baseline | 2,053,600 shares · now 0.63x |
| Day 1 volume | 1.8x normal · first week 3.0x |
| Decay | half in 32 sessions · normal by 15 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $9.30 | $9.33 | $8.99 | $9.12 | 1,042,400 | 62,885,808 | 1.11% | $857M | — | — |
| 2026-09-24 | $9.13 | $9.35 | $9.03 | $9.30 | 1,879,200 | 62,885,808 | 2.00% | $874M | — | — |
| 2026-09-23 | $9.39 | $9.48 | $9.06 | $9.16 | 1,305,900 | 62,885,808 | 1.39% | $861M | — | — |
| 2026-09-22 | $9.67 | $9.73 | $9.28 | $9.48 | 1,516,000 | 62,885,808 | 1.61% | $891M | — | — |
| 2026-09-21 | $9.53 | $9.73 | $9.49 | $9.57 | 1,136,700 | 62,885,808 | 1.21% | $899M | — | — |
| 2026-09-18 | $9.81 | $9.82 | $9.36 | $9.51 | 3,870,300 | 62,885,808 | 4.12% | $894M | — | — |
| 2026-09-17 | $9.87 | $10.02 | $9.72 | $9.84 | 1,849,900 | 62,885,808 | 1.97% | $925M | — | — |
| 2026-09-16 | $9.92 | $10.15 | $9.69 | $9.74 | 2,683,200 | 62,885,808 | 2.86% | $915M | — | — |
| 2026-09-15 | $9.78 | $10.07 | $9.65 | $10.00 | 1,291,900 | 62,885,808 | 1.37% | $940M | — | — |
| 2026-09-14 | $9.45 | $9.81 | $9.41 | $9.78 | 1,691,100 | 62,885,808 | 1.80% | $919M | — | — |
| 2026-09-11 | $9.26 | $9.47 | $9.10 | $9.42 | 763,300 | 62,885,808 | 0.81% | $885M | — | — |
| 2026-09-10 | $9.23 | $9.26 | $9.10 | $9.15 | 1,122,600 | 62,885,808 | 1.19% | $860M | — | — |
| 2026-09-09 | $9.42 | $9.45 | $9.20 | $9.28 | 1,208,600 | 62,885,808 | 1.29% | $872M | — | — |
| 2026-09-08 | $9.54 | $9.71 | $9.44 | $9.47 | 1,464,500 | 62,885,808 | 1.56% | $890M | — | — |
| 2026-09-04 | $9.27 | $9.85 | $9.18 | $9.63 | 1,415,200 | 62,885,808 | 1.51% | $905M | $0.16 | — |
| 2026-09-03 | $9.65 | $9.73 | $9.43 | $9.48 | 1,256,700 | 62,885,808 | 1.34% | $891M | — | — |
| 2026-09-02 | $9.33 | $9.74 | $9.33 | $9.56 | 1,557,800 | 62,885,808 | 1.66% | $898M | — | — |
| 2026-09-01 | $9.45 | $9.52 | $9.26 | $9.28 | 1,279,700 | 62,885,808 | 1.36% | $872M | — | — |
| 2026-08-31 | $9.45 | $9.61 | $9.40 | $9.51 | 1,175,600 | 62,885,808 | 1.25% | $894M | — | — |
| 2026-08-28 | $9.36 | $9.75 | $9.36 | $9.46 | 1,107,200 | 62,885,808 | 1.18% | $889M | — | — |
| 2026-08-27 | $9.30 | $9.39 | $9.11 | $9.31 | 902,300 | 62,885,808 | 0.96% | $875M | — | — |
| 2026-08-26 | $9.48 | $9.54 | $9.35 | $9.37 | 653,800 | 62,885,808 | 0.70% | $881M | — | — |
| 2026-08-25 | $9.43 | $9.55 | $9.28 | $9.49 | 756,300 | 62,885,808 | 0.80% | $892M | — | — |
| 2026-08-24 | $9.44 | $9.57 | $9.33 | $9.47 | 967,000 | 62,885,808 | 1.03% | $890M | — | — |
| 2026-08-21 | $9.19 | $9.51 | $9.18 | $9.45 | 859,500 | 62,885,808 | 0.91% | $888M | — | — |
| 2026-08-20 | $9.20 | $9.23 | $8.99 | $9.10 | 1,024,900 | 62,885,808 | 1.09% | $855M | — | — |
| 2026-08-19 | $9.07 | $9.28 | $9.07 | $9.25 | 1,249,600 | 62,885,808 | 1.33% | $869M | — | — |
| 2026-08-18 | $9.17 | $9.30 | $8.95 | $9.00 | 936,600 | 62,885,808 | 1.00% | $846M | — | — |
| 2026-08-17 | $9.15 | $9.36 | $8.98 | $9.16 | 1,186,200 | 62,885,808 | 1.26% | $861M | — | — |
| 2026-08-14 | $9.23 | $9.31 | $8.90 | $9.17 | 1,183,200 | — | 1.26% | $862M | — | — |
| 2026-08-13 | $8.95 | $9.32 | $8.94 | $9.24 | 1,413,200 | — | 1.50% | $868M | — | — |
| 2026-08-12 | $8.56 | $8.89 | $8.41 | $8.84 | 1,065,100 | — | 1.13% | $831M | — | — |
| 2026-08-11 | $8.54 | $8.73 | $8.52 | $8.54 | 981,000 | — | 1.04% | $803M | — | — |
| 2026-08-10 | $8.81 | $9.00 | $8.39 | $8.47 | 2,007,600 | — | 2.14% | $796M | — | — |
| 2026-08-07 | $8.79 | $9.35 | $8.46 | $9.08 | 3,910,100 | — | 4.16% | $853M | — | — |
| 2026-08-06 | $9.13 | $9.52 | $8.98 | $9.49 | 2,496,900 | — | 2.66% | $892M | — | — |
| 2026-08-05 | $9.34 | $9.35 | $9.02 | $9.06 | 833,400 | — | 0.89% | $851M | — | — |
| 2026-08-04 | $8.84 | $9.38 | $8.84 | $9.36 | 1,245,300 | — | 1.33% | $880M | — | — |
| 2026-08-03 | $8.57 | $8.90 | $8.57 | $8.83 | 868,100 | — | 0.92% | $830M | — | — |
| 2026-07-31 | $8.41 | $8.54 | $8.22 | $8.39 | 765,200 | — | 0.81% | $788M | — | — |
| 2026-07-30 | $8.60 | $8.61 | $8.21 | $8.45 | 819,800 | — | 0.87% | $794M | — | — |
| 2026-07-29 | $8.66 | $8.88 | $8.66 | $8.71 | 816,200 | — | 0.87% | $819M | — | — |
| 2026-07-28 | $8.71 | $8.88 | $8.68 | $8.75 | 605,900 | — | 0.64% | $822M | — | — |
| 2026-07-27 | $8.39 | $8.63 | $8.37 | $8.61 | 775,700 | — | 0.83% | $809M | — | — |
| 2026-07-24 | $8.47 | $8.69 | $8.18 | $8.23 | 874,100 | — | 0.93% | $773M | — | — |
| 2026-07-23 | $8.56 | $8.62 | $8.41 | $8.44 | 1,077,400 | — | 1.15% | $793M | — | — |
| 2026-07-22 | $8.71 | $8.71 | $8.38 | $8.61 | 796,600 | — | 0.85% | $809M | — | — |
| 2026-07-21 | $8.58 | $8.72 | $8.56 | $8.68 | 613,900 | — | 0.65% | $816M | — | — |
| 2026-07-20 | $8.65 | $8.68 | $8.52 | $8.64 | 567,900 | — | 0.60% | $812M | — | — |
| 2026-07-17 | $8.65 | $8.72 | $8.48 | $8.65 | 711,500 | — | 0.76% | $813M | — | — |
| 2026-07-16 | $8.55 | $8.81 | $8.52 | $8.67 | 665,000 | — | 0.71% | $815M | — | — |
| 2026-07-15 | $8.56 | $8.65 | $8.41 | $8.47 | 601,600 | — | 0.64% | $796M | — | — |
| 2026-07-14 | $8.34 | $8.52 | $8.34 | $8.47 | 608,200 | — | 0.65% | $796M | — | — |
| 2026-07-13 | $8.30 | $8.56 | $8.24 | $8.43 | 918,500 | — | 0.98% | $792M | — | — |
| 2026-07-10 | $8.15 | $8.36 | $8.15 | $8.24 | 882,400 | — | 0.94% | $774M | — | — |
| 2026-07-09 | $8.10 | $8.21 | $7.98 | $8.03 | 977,400 | — | 1.04% | $755M | — | — |
| 2026-07-08 | $8.27 | $8.34 | $8.06 | $8.08 | 881,800 | — | 0.94% | $759M | — | — |
| 2026-07-07 | $8.34 | $8.52 | $8.23 | $8.35 | 974,800 | — | 1.04% | $785M | — | — |
| 2026-07-06 | $8.58 | $8.63 | $8.37 | $8.39 | 757,900 | — | 0.81% | $788M | — | — |
| 2026-07-02 | $8.82 | $8.92 | $8.54 | $8.61 | 769,100 | — | 0.82% | $809M | — | — |
| 2026-07-01 | $8.63 | $8.76 | $8.52 | $8.73 | 744,000 | — | 0.79% | $820M | — | — |
| 2026-06-30 | $8.53 | $8.61 | $8.45 | $8.51 | 681,000 | — | 0.72% | $800M | — | — |
| 2026-06-29 | $8.66 | $8.77 | $8.48 | $8.53 | 1,281,600 | — | 1.36% | $802M | — | — |
| 2026-06-26 | $8.50 | $8.78 | $8.38 | $8.70 | 2,120,500 | — | 2.26% | $818M | — | — |
| 2026-06-25 | $8.38 | $8.72 | $8.38 | $8.46 | 1,144,800 | — | 1.22% | $795M | — | — |
| 2026-06-24 | $7.98 | $8.55 | $7.98 | $8.43 | 1,116,700 | — | 1.19% | $792M | — | — |
| 2026-06-23 | $7.98 | $8.07 | $7.90 | $7.98 | 1,218,600 | — | 1.30% | $750M | — | — |
| 2026-06-22 | $8.05 | $8.14 | $7.80 | $7.87 | 1,551,100 | — | 1.65% | $740M | — | — |
| 2026-06-18 | $8.05 | $8.23 | $8.01 | $8.09 | 2,539,400 | — | 2.70% | $760M | — | — |
| 2026-06-17 | $8.22 | $8.41 | $7.93 | $7.97 | 2,000,300 | — | 2.13% | $749M | — | — |
| 2026-06-16 | $8.08 | $8.31 | $8.06 | $8.24 | 1,271,500 | — | 1.35% | $774M | — | — |
| 2026-06-15 | $8.03 | $8.18 | $7.82 | $7.97 | 970,400 | — | 1.03% | $749M | — | — |
| 2026-06-12 | $7.90 | $8.00 | $7.86 | $7.97 | 712,600 | — | 0.76% | $749M | — | — |
| 2026-06-11 | $7.90 | $7.93 | $7.72 | $7.89 | 1,065,800 | — | 1.13% | $742M | — | — |
| 2026-06-10 | $7.96 | $7.99 | $7.85 | $7.90 | 865,500 | — | 0.92% | $742M | — | — |
| 2026-06-09 | $7.81 | $8.10 | $7.79 | $7.95 | 1,291,500 | — | 1.37% | $747M | — | — |
| 2026-06-08 | $7.81 | $7.95 | $7.72 | $7.78 | 1,115,900 | — | 1.19% | $731M | — | — |
| 2026-06-05 | $7.63 | $7.89 | $7.57 | $7.81 | 1,318,700 | — | 1.40% | $734M | $0.16 | — |
| 2026-06-04 | $7.71 | $8.00 | $7.62 | $7.77 | 2,929,400 | — | 3.12% | $730M | — | — |
| 2026-06-03 | $8.01 | $8.01 | $7.33 | $7.44 | 1,570,800 | — | 1.67% | $699M | — | — |
| 2026-06-02 | $8.43 | $8.53 | $7.99 | $8.11 | 1,588,200 | — | 1.69% | $762M | — | — |
| 2026-06-01 | $8.56 | $8.60 | $8.40 | $8.49 | 1,444,700 | — | 1.54% | $798M | — | — |
| 2026-05-29 | $8.30 | $8.63 | $8.21 | $8.56 | 2,118,300 | — | 2.25% | $804M | — | — |
| 2026-05-28 | $8.08 | $8.36 | $8.07 | $8.31 | 1,051,200 | — | 1.12% | $781M | — | — |
| 2026-05-27 | $8.60 | $8.74 | $8.07 | $8.12 | 1,308,600 | — | 1.39% | $763M | — | — |
| 2026-05-26 | $8.44 | $8.59 | $8.44 | $8.55 | 709,700 | — | 0.76% | $804M | — | — |
| 2026-05-22 | $8.39 | $8.49 | $8.37 | $8.44 | 648,400 | — | 0.69% | $793M | — | — |
| 2026-05-21 | $8.29 | $8.56 | $8.20 | $8.35 | 1,120,000 | — | 1.19% | $785M | — | — |
| 2026-05-20 | $8.26 | $8.50 | $8.12 | $8.31 | 1,183,500 | — | 1.26% | $781M | — | — |
| 2026-05-19 | $8.38 | $8.38 | $8.17 | $8.25 | 700,100 | — | 0.74% | $775M | — | — |
| 2026-05-18 | $8.20 | $8.40 | $8.15 | $8.35 | 939,200 | — | 1.00% | $785M | — | — |
| 2026-05-15 | $8.22 | $8.29 | $8.09 | $8.14 | 961,600 | — | 1.02% | $765M | — | — |
| 2026-05-14 | $7.95 | $8.20 | $7.95 | $8.13 | 961,300 | — | 1.02% | $764M | — | — |
| 2026-05-13 | $8.27 | $8.27 | $7.88 | $7.89 | 1,105,700 | — | 1.18% | $742M | — | — |
| 2026-05-12 | $8.37 | $8.45 | $8.21 | $8.32 | 835,900 | — | 0.89% | $782M | — | — |
| 2026-05-11 | $8.54 | $8.56 | $8.21 | $8.32 | 1,207,100 | — | 1.28% | $782M | — | — |
| 2026-05-08 | $8.79 | $8.79 | $8.52 | $8.54 | 561,000 | — | 0.60% | $803M | — | — |
| 2026-05-07 | $8.73 | $8.95 | $8.73 | $8.79 | 837,900 | — | 0.89% | $826M | — | — |
| 2026-05-06 | $8.83 | $8.96 | $8.72 | $8.73 | 1,076,300 | — | 1.15% | $820M | — | — |
| 2026-05-05 | $8.98 | $9.03 | $8.66 | $8.71 | 818,200 | — | 0.87% | $819M | — | — |
| 2026-05-04 | $9.11 | $9.19 | $8.92 | $8.98 | 838,100 | — | 0.89% | $844M | — | — |
| 2026-05-01 | $9.34 | $9.34 | $9.11 | $9.17 | 2,188,600 | — | 2.33% | $862M | — | — |
| 2026-04-30 | $9.51 | $9.57 | $9.09 | $9.24 | 1,424,400 | — | 1.52% | $868M | — | — |
| 2026-04-29 | $9.58 | $9.84 | $9.15 | $9.51 | 2,012,800 | — | 2.14% | $894M | — | — |
| 2026-04-28 | $8.96 | $9.22 | $8.96 | $9.17 | 954,400 | — | 1.02% | $862M | — | — |
| 2026-04-27 | $8.91 | $9.13 | $8.84 | $8.89 | 784,400 | — | 0.83% | $835M | — | — |
| 2026-04-24 | $8.76 | $9.05 | $8.76 | $8.95 | 717,200 | — | 0.76% | $841M | — | — |
| 2026-04-23 | $8.87 | $8.92 | $8.61 | $8.84 | 797,200 | — | 0.85% | $831M | — | — |
| 2026-04-22 | $8.98 | $9.04 | $8.81 | $8.93 | 852,800 | — | 0.91% | $839M | — | — |
| 2026-04-21 | $9.07 | $9.16 | $8.95 | $8.98 | 835,000 | — | 0.89% | $844M | — | — |
| 2026-04-20 | $8.73 | $9.09 | $8.73 | $9.01 | 1,185,700 | — | 1.26% | $847M | — | — |
| 2026-04-17 | $8.51 | $8.89 | $8.50 | $8.87 | 1,131,600 | — | 1.20% | $834M | — | — |
| 2026-04-16 | $8.40 | $8.57 | $8.36 | $8.38 | 1,185,300 | — | 1.26% | $788M | — | — |
| 2026-04-15 | $8.30 | $8.51 | $8.27 | $8.44 | 810,800 | — | 0.86% | $793M | — | — |
| 2026-04-14 | $8.16 | $8.29 | $8.12 | $8.28 | 676,000 | — | 0.72% | $778M | — | — |
| 2026-04-13 | $7.86 | $8.21 | $7.80 | $8.16 | 982,800 | — | 1.05% | $767M | — | — |
| 2026-04-10 | $8.30 | $8.30 | $7.91 | $7.94 | 761,000 | — | 0.81% | $746M | — | — |
| 2026-04-09 | $8.53 | $8.55 | $8.22 | $8.30 | 847,900 | — | 0.90% | $780M | — | — |
| 2026-04-08 | $8.68 | $8.79 | $8.53 | $8.62 | 994,100 | — | 1.06% | $810M | — | — |
| 2026-04-07 | $8.31 | $8.51 | $8.25 | $8.50 | 960,100 | — | 1.02% | $799M | — | — |
| 2026-04-06 | $8.24 | $8.38 | $8.20 | $8.35 | 653,300 | — | 0.70% | $785M | — | — |
| 2026-04-02 | $8.17 | $8.36 | $8.08 | $8.30 | 682,700 | — | 0.73% | $780M | — | — |
| 2026-04-01 | $8.23 | $8.41 | $8.17 | $8.29 | 709,200 | — | 0.75% | $779M | — | — |
| 2026-03-31 | $8.11 | $8.26 | $8.03 | $8.18 | 1,213,100 | — | 1.29% | $769M | — | — |
| 2026-03-30 | $8.11 | $8.19 | $8.04 | $8.10 | 857,400 | — | 0.90% | $775M | — | — |
| 2026-03-27 | $8.20 | $8.20 | $8.03 | $8.07 | 668,900 | — | 0.70% | $772M | — | — |
| 2026-03-26 | $8.17 | $8.29 | $8.12 | $8.23 | 807,200 | — | 0.84% | $787M | — | — |
| 2026-03-25 | $8.27 | $8.32 | $7.97 | $8.17 | 658,100 | — | 0.69% | $782M | — | — |
| 2026-03-24 | $8.18 | $8.31 | $8.06 | $8.14 | 1,211,400 | — | 1.27% | $779M | — | — |
| 2026-03-23 | $8.27 | $8.39 | $8.07 | $8.24 | 910,200 | — | 0.95% | $788M | — | — |
| 2026-03-20 | $8.13 | $8.18 | $7.97 | $8.04 | 2,682,500 | — | 2.80% | $769M | — | — |
| 2026-03-19 | $8.07 | $8.18 | $7.93 | $8.11 | 776,600 | — | 0.81% | $776M | — | — |
| 2026-03-18 | $8.16 | $8.25 | $8.06 | $8.11 | 925,200 | — | 0.97% | $776M | — | — |
| 2026-03-17 | $8.34 | $8.40 | $8.07 | $8.22 | 950,400 | — | 0.99% | $786M | — | — |
| 2026-03-16 | $8.16 | $8.37 | $8.15 | $8.26 | 918,100 | — | 0.96% | $790M | — | — |
| 2026-03-13 | $8.08 | $8.17 | $7.86 | $8.13 | 1,260,600 | — | 1.32% | $778M | — | — |
| 2026-03-12 | $7.96 | $8.10 | $7.91 | $8.06 | 882,500 | — | 0.92% | $771M | — | — |
| 2026-03-11 | $8.09 | $8.14 | $7.91 | $8.11 | 919,300 | — | 0.96% | $776M | — | — |
| 2026-03-10 | $8.27 | $8.34 | $8.07 | $8.13 | 754,500 | — | 0.79% | $778M | — | — |
| 2026-03-09 | $8.15 | $8.27 | $7.95 | $8.25 | 1,327,900 | — | 1.39% | $789M | — | — |
| 2026-03-06 | $8.21 | $8.32 | $8.00 | $8.30 | 859,200 | — | 0.90% | $794M | $0.16 | — |
| 2026-03-05 | $8.61 | $8.74 | $8.46 | $8.56 | 862,600 | — | 0.90% | $819M | — | — |
| 2026-03-04 | $8.63 | $8.77 | $8.52 | $8.68 | 683,000 | — | 0.71% | $830M | — | — |
| 2026-03-03 | $8.47 | $8.66 | $8.30 | $8.60 | 779,100 | — | 0.81% | $823M | — | — |
| 2026-03-02 | $8.53 | $8.72 | $8.36 | $8.62 | 1,223,000 | — | 1.28% | $825M | — | — |
| 2026-02-27 | $8.87 | $8.87 | $8.50 | $8.79 | 1,549,500 | — | 1.62% | $841M | — | — |
| 2026-02-26 | $8.93 | $9.05 | $8.81 | $8.99 | 952,800 | — | 1.00% | $860M | — | — |
| 2026-02-25 | $8.80 | $8.91 | $8.56 | $8.91 | 878,900 | — | 0.92% | $852M | — | — |
| 2026-02-24 | $8.98 | $9.10 | $8.71 | $8.72 | 1,158,300 | — | 1.21% | $834M | — | — |
| 2026-02-23 | $9.36 | $9.38 | $8.96 | $8.99 | 1,098,000 | — | 1.15% | $860M | — | — |
| 2026-02-20 | $9.39 | $9.65 | $9.34 | $9.37 | 845,600 | — | 0.88% | $896M | — | — |
| 2026-02-19 | $9.48 | $9.55 | $9.42 | $9.50 | 757,900 | — | 0.79% | $909M | — | — |
| 2026-02-18 | $9.48 | $9.63 | $9.39 | $9.55 | 1,464,500 | — | 1.53% | $914M | — | — |
| 2026-02-17 | $9.34 | $9.51 | $9.15 | $9.48 | 1,639,000 | — | 1.71% | $907M | — | — |
| 2026-02-13 | $9.45 | $9.62 | $9.33 | $9.34 | 827,600 | — | 0.87% | $894M | — | — |
| 2026-02-12 | $9.84 | $10.05 | $9.35 | $9.39 | 1,318,600 | — | 1.38% | $898M | — | — |
| 2026-02-11 | $9.85 | $9.98 | $9.69 | $9.84 | 1,456,700 | — | 1.52% | $941M | — | — |
| 2026-02-10 | $10.02 | $10.18 | $9.89 | $9.90 | 822,800 | — | 0.86% | $947M | — | — |
| 2026-02-09 | $10.00 | $10.07 | $9.92 | $10.03 | 952,300 | — | 1.00% | $960M | — | — |
| 2026-02-06 | $10.11 | $10.37 | $9.97 | $10.05 | 786,400 | — | 0.82% | $962M | — | — |
| 2026-02-05 | $10.04 | $10.06 | $9.79 | $10.01 | 867,900 | — | 0.91% | $958M | — | — |
| 2026-02-04 | $10.13 | $10.33 | $10.03 | $10.05 | 1,009,500 | — | 1.06% | $962M | — | — |
| 2026-02-03 | $9.90 | $10.33 | $9.72 | $10.01 | 1,577,400 | — | 1.65% | $958M | — | — |
| 2026-02-02 | $9.83 | $10.28 | $9.58 | $9.98 | 1,672,100 | — | 1.75% | $955M | — | — |
| 2026-01-30 | $9.75 | $9.98 | $9.52 | $9.81 | 3,131,200 | — | 3.27% | $939M | — | — |
| 2026-01-29 | $9.76 | $10.05 | $9.35 | $9.88 | 2,753,200 | — | 2.88% | $945M | — | — |
| 2026-01-28 | $11.80 | $11.92 | $9.77 | $9.81 | 2,647,100 | — | 2.77% | $939M | — | — |
| 2026-01-27 | $12.07 | $12.10 | $11.92 | $12.04 | 684,100 | — | 0.72% | $1.15B | — | — |
| 2026-01-26 | $12.03 | $12.18 | $11.92 | $12.09 | 507,700 | — | 0.53% | $1.16B | — | — |
| 2026-01-23 | $12.21 | $12.29 | $11.97 | $12.08 | 542,200 | — | 0.57% | $1.16B | — | — |
| 2026-01-22 | $12.29 | $12.48 | $12.20 | $12.23 | 520,400 | — | 0.54% | $1.17B | — | — |
| 2026-01-21 | $12.00 | $12.32 | $11.92 | $12.25 | 891,400 | — | 0.93% | $1.17B | — | — |
| 2026-01-20 | $12.22 | $12.34 | $11.84 | $11.97 | 706,300 | — | 0.74% | $1.15B | — | — |
| 2026-01-16 | $12.58 | $12.94 | $12.47 | $12.51 | 612,300 | — | 0.64% | $1.20B | — | — |
| 2026-01-15 | $12.41 | $12.52 | $12.27 | $12.51 | 763,600 | — | 0.80% | $1.20B | — | — |
| 2026-01-14 | $12.07 | $12.46 | $11.85 | $12.41 | 814,000 | — | 0.85% | $1.19B | — | — |
| 2026-01-13 | $12.41 | $12.41 | $12.05 | $12.07 | 618,000 | — | 0.65% | $1.15B | — | — |
| 2026-01-12 | $12.85 | $12.94 | $12.32 | $12.37 | 971,600 | — | 1.02% | $1.18B | — | — |
| 2026-01-09 | $13.08 | $13.15 | $12.60 | $13.00 | 747,400 | — | 0.78% | $1.24B | — | — |
| 2026-01-08 | $12.80 | $13.17 | $12.80 | $13.12 | 809,600 | — | 0.85% | $1.26B | — | — |
| 2026-01-07 | $12.84 | $12.85 | $12.60 | $12.82 | 712,200 | — | 0.74% | $1.23B | — | — |
| 2026-01-06 | $12.94 | $13.06 | $12.66 | $12.84 | 1,217,400 | — | 1.27% | $1.23B | — | — |
| 2026-01-05 | $12.71 | $13.19 | $12.71 | $13.01 | 901,300 | — | 0.94% | $1.24B | — | — |
| 2026-01-02 | $13.01 | $13.06 | $12.74 | $12.78 | 911,200 | — | 0.95% | $1.22B | — | — |
| 2025-12-31 | $12.92 | $13.01 | $12.85 | $13.00 | 657,100 | — | 0.69% | $1.24B | — | — |
| 2025-12-30 | $12.84 | $12.96 | $12.84 | $12.91 | 655,200 | — | 0.67% | $1.26B | — | — |
| 2025-12-29 | $12.92 | $12.95 | $12.77 | $12.86 | 419,200 | — | 0.43% | $1.25B | — | — |
| 2025-12-26 | $12.95 | $12.99 | $12.89 | $12.94 | 345,900 | — | 0.35% | $1.26B | — | — |
| 2025-12-24 | $12.91 | $13.06 | $12.91 | $12.96 | 301,000 | — | 0.31% | $1.26B | — | — |
| 2025-12-23 | $13.03 | $13.10 | $12.89 | $12.92 | 490,400 | — | 0.50% | $1.26B | — | — |
| 2025-12-22 | $13.08 | $13.21 | $12.90 | $13.04 | 588,000 | — | 0.60% | $1.27B | — | — |
| 2025-12-19 | $13.22 | $13.30 | $13.02 | $13.08 | 2,033,900 | — | 2.09% | $1.28B | — | — |
| 2025-12-18 | $13.29 | $13.35 | $12.84 | $13.28 | 753,400 | — | 0.77% | $1.29B | — | — |
| 2025-12-17 | $13.20 | $13.48 | $13.08 | $13.20 | 782,400 | — | 0.80% | $1.29B | — | — |
| 2025-12-16 | $12.87 | $13.09 | $12.85 | $13.05 | 1,106,100 | — | 1.13% | $1.27B | — | — |
| 2025-12-15 | $12.81 | $12.90 | $12.71 | $12.80 | 987,700 | — | 1.01% | $1.25B | — | — |
| 2025-12-12 | $13.05 | $13.10 | $12.67 | $12.74 | 1,109,800 | — | 1.14% | $1.24B | — | — |
| 2025-12-11 | $12.85 | $13.06 | $12.81 | $12.95 | 1,334,500 | — | 1.37% | $1.26B | — | — |
| 2025-12-10 | $12.42 | $12.90 | $12.42 | $12.83 | 2,453,500 | — | 2.52% | $1.25B | — | — |
| 2025-12-09 | $12.34 | $12.52 | $12.07 | $12.44 | 1,073,300 | — | 1.10% | $1.21B | — | — |
| 2025-12-08 | $12.43 | $12.52 | $12.19 | $12.42 | 808,400 | — | 0.83% | $1.21B | — | — |
| 2025-12-05 | $12.28 | $12.49 | $12.24 | $12.39 | 723,900 | — | 0.74% | $1.21B | $0.16 | — |
| 2025-12-04 | $12.53 | $12.68 | $12.40 | $12.45 | 1,043,700 | — | 1.07% | $1.21B | — | — |
| 2025-12-03 | $12.60 | $12.77 | $12.59 | $12.60 | 1,259,200 | — | 1.29% | $1.23B | — | — |
| 2025-12-02 | $12.38 | $12.72 | $12.36 | $12.60 | 1,148,400 | — | 1.18% | $1.23B | — | — |
| 2025-12-01 | $12.28 | $12.52 | $12.11 | $12.35 | 759,100 | — | 0.78% | $1.20B | — | — |
| 2025-11-28 | $12.60 | $12.60 | $12.02 | $12.40 | 381,200 | — | 0.39% | $1.21B | — | — |
| 2025-11-26 | $12.52 | $12.63 | $12.46 | $12.48 | 940,600 | — | 0.96% | $1.22B | — | — |
| 2025-11-25 | $11.94 | $12.63 | $11.94 | $12.56 | 1,293,700 | — | 1.33% | $1.22B | — | — |
| 2025-11-24 | $11.84 | $11.98 | $11.65 | $11.83 | 1,563,900 | — | 1.60% | $1.15B | — | — |
| 2025-11-21 | $11.57 | $12.18 | $11.56 | $11.87 | 1,166,500 | — | 1.20% | $1.16B | — | — |
| 2025-11-20 | $11.69 | $11.94 | $11.40 | $11.51 | 1,138,600 | — | 1.17% | $1.12B | — | — |
| 2025-11-19 | $11.41 | $11.71 | $11.38 | $11.65 | 703,900 | — | 0.72% | $1.14B | — | — |
| 2025-11-18 | $11.33 | $11.52 | $11.25 | $11.46 | 917,300 | — | 0.94% | $1.12B | — | — |
| 2025-11-17 | $12.00 | $12.00 | $11.31 | $11.34 | 792,300 | — | 0.81% | $1.11B | — | — |
| 2025-11-14 | $12.12 | $12.15 | $11.90 | $12.07 | 875,600 | — | 0.90% | $1.18B | — | — |
| 2025-11-13 | $12.15 | $12.32 | $12.12 | $12.20 | 637,000 | — | 0.65% | $1.19B | — | — |
| 2025-11-12 | $11.76 | $12.23 | $11.76 | $12.22 | 657,600 | — | 0.67% | $1.19B | — | — |
| 2025-11-11 | $11.78 | $11.85 | $11.72 | $11.78 | 389,300 | — | 0.40% | $1.15B | — | — |
| 2025-11-10 | $11.74 | $11.78 | $11.60 | $11.74 | 343,500 | — | 0.35% | $1.14B | — | — |
| 2025-11-07 | $11.67 | $11.75 | $11.60 | $11.72 | 475,800 | — | 0.49% | $1.14B | — | — |
| 2025-11-06 | $11.89 | $11.91 | $11.65 | $11.67 | 690,600 | — | 0.71% | $1.14B | — | — |
| 2025-11-05 | $12.00 | $12.09 | $11.79 | $11.89 | 696,800 | — | 0.71% | $1.16B | — | — |
| 2025-11-04 | $12.17 | $12.18 | $11.87 | $12.00 | 664,400 | — | 0.68% | $1.17B | — | — |
| 2025-11-03 | $12.16 | $12.27 | $11.94 | $12.20 | 801,000 | — | 0.82% | $1.19B | — | — |
| 2025-10-31 | $11.90 | $12.26 | $11.81 | $12.23 | 1,134,300 | — | 1.16% | $1.19B | — | — |
| 2025-10-30 | $11.50 | $12.24 | $11.50 | $11.99 | 1,419,600 | — | 1.46% | $1.17B | — | — |
| 2025-10-29 | $12.33 | $12.63 | $11.47 | $11.67 | 1,956,800 | — | 2.01% | $1.14B | — | — |
| 2025-10-28 | $12.89 | $12.97 | $12.75 | $12.94 | 609,900 | — | 0.63% | $1.26B | — | — |
| 2025-10-27 | $12.84 | $13.09 | $12.84 | $12.92 | 402,200 | — | 0.41% | $1.26B | — | — |
| 2025-10-24 | $12.89 | $13.01 | $12.74 | $12.82 | 809,500 | — | 0.83% | $1.25B | — | — |
| 2025-10-23 | $12.58 | $12.76 | $12.57 | $12.69 | 437,100 | — | 0.45% | $1.24B | — | — |
| 2025-10-22 | $12.54 | $12.70 | $12.47 | $12.62 | 429,100 | — | 0.44% | $1.23B | — | — |
| 2025-10-21 | $12.43 | $12.64 | $12.38 | $12.48 | 431,600 | — | 0.44% | $1.22B | — | — |
| 2025-10-20 | $12.21 | $12.43 | $12.21 | $12.39 | 416,800 | — | 0.43% | $1.21B | — | — |
| 2025-10-17 | $12.14 | $12.41 | $12.14 | $12.19 | 443,500 | — | 0.45% | $1.19B | — | — |
| 2025-10-16 | $12.49 | $12.53 | $12.08 | $12.16 | 459,200 | — | 0.47% | $1.19B | — | — |
| 2025-10-15 | $12.48 | $12.67 | $12.45 | $12.52 | 433,000 | — | 0.44% | $1.22B | — | — |
| 2025-10-14 | $12.05 | $12.56 | $12.00 | $12.47 | 540,500 | — | 0.55% | $1.22B | — | — |
| 2025-10-13 | $12.03 | $12.23 | $11.93 | $12.18 | 618,900 | — | 0.63% | $1.19B | — | — |
| 2025-10-10 | $12.33 | $12.36 | $11.91 | $11.95 | 763,300 | — | 0.78% | $1.17B | — | — |
| 2025-10-09 | $12.43 | $12.45 | $12.27 | $12.32 | 666,600 | — | 0.68% | $1.20B | — | — |
| 2025-10-08 | $12.64 | $12.73 | $12.43 | $12.44 | 637,700 | — | 0.65% | $1.21B | — | — |
| 2025-10-07 | $12.87 | $12.99 | $12.42 | $12.60 | 1,374,100 | — | 1.41% | $1.23B | — | — |
| 2025-10-06 | $13.32 | $13.45 | $12.83 | $12.86 | 793,300 | — | 0.81% | $1.25B | — | — |
| 2025-10-03 | $13.19 | $13.42 | $13.19 | $13.29 | 831,700 | — | 0.85% | $1.30B | — | — |
| 2025-10-02 | $13.20 | $13.35 | $13.04 | $13.16 | 1,020,300 | — | 1.05% | $1.28B | — | — |
| 2025-10-01 | $13.10 | $13.50 | $13.06 | $13.23 | 1,230,800 | — | 1.26% | $1.29B | — | — |
| 2025-09-30 | $13.10 | $13.23 | $12.89 | $13.15 | 1,041,500 | — | 1.07% | $1.28B | — | — |
| 2025-09-29 | $12.87 | $13.11 | $12.72 | $13.09 | 851,900 | — | 0.86% | $1.30B | — | — |
| 2025-09-26 | $12.89 | $12.89 | $12.66 | $12.83 | 705,500 | — | 0.71% | $1.28B | — | — |
| 2025-09-25 | $12.99 | $12.99 | $12.77 | $12.85 | 576,100 | — | 0.58% | $1.28B | — | — |
| 2025-09-24 | $12.91 | $13.10 | $12.91 | $12.99 | 587,500 | — | 0.59% | $1.29B | — | — |
| 2025-09-23 | $13.01 | $13.17 | $12.87 | $12.92 | 807,500 | — | 0.81% | $1.28B | — | — |
| 2025-09-22 | $13.22 | $13.37 | $12.88 | $12.98 | 1,153,300 | — | 1.16% | $1.29B | — | — |
| 2025-09-19 | $13.40 | $13.43 | $13.16 | $13.31 | 2,432,600 | — | 2.45% | $1.32B | — | — |
| 2025-09-18 | $13.17 | $13.39 | $13.14 | $13.34 | 705,800 | — | 0.71% | $1.33B | — | — |
| 2025-09-17 | $13.01 | $13.40 | $12.96 | $13.11 | 762,300 | — | 0.77% | $1.30B | — | — |
| 2025-09-16 | $13.07 | $13.07 | $12.78 | $12.97 | 888,600 | — | 0.89% | $1.29B | — | — |
| 2025-09-15 | $12.96 | $13.25 | $12.81 | $13.09 | 933,900 | — | 0.94% | $1.30B | — | — |
| 2025-09-12 | $13.20 | $13.20 | $12.86 | $12.87 | 611,200 | — | 0.61% | $1.28B | — | — |
| 2025-09-11 | $13.02 | $13.21 | $12.93 | $13.19 | 706,000 | — | 0.71% | $1.31B | — | — |
| 2025-09-10 | $13.37 | $13.47 | $12.94 | $13.00 | 1,083,800 | — | 1.09% | $1.29B | — | — |
| 2025-09-09 | $13.63 | $13.69 | $13.39 | $13.43 | 558,600 | — | 0.56% | $1.34B | — | — |
| 2025-09-08 | $13.75 | $13.75 | $13.44 | $13.61 | 620,400 | — | 0.62% | $1.35B | — | — |
| 2025-09-05 | $13.69 | $13.84 | $13.56 | $13.73 | 688,200 | — | 0.69% | $1.37B | $0.16 | — |
| 2025-09-04 | $13.03 | $13.78 | $12.95 | $13.77 | 1,632,800 | — | 1.64% | $1.37B | — | — |
| 2025-09-03 | $13.71 | $13.87 | $13.51 | $13.64 | 1,010,100 | — | 1.02% | $1.36B | — | — |
| 2025-09-02 | $13.61 | $13.74 | $13.41 | $13.73 | 458,200 | — | 0.46% | $1.37B | — | — |
| 2025-08-29 | $13.64 | $13.74 | $13.55 | $13.71 | 702,000 | — | 0.71% | $1.36B | — | — |
| 2025-08-28 | $13.56 | $13.70 | $13.48 | $13.66 | 472,900 | — | 0.48% | $1.36B | — | — |
| 2025-08-27 | $13.61 | $13.82 | $13.37 | $13.59 | 816,700 | — | 0.82% | $1.35B | — | — |
| 2025-08-26 | $13.53 | $13.76 | $13.48 | $13.67 | 885,500 | — | 0.89% | $1.36B | — | — |
| 2025-08-25 | $13.54 | $13.65 | $13.22 | $13.54 | 478,000 | — | 0.48% | $1.35B | — | — |
| 2025-08-22 | $13.17 | $13.72 | $13.14 | $13.56 | 891,600 | — | 0.90% | $1.35B | — | — |
| 2025-08-21 | $12.94 | $13.10 | $12.80 | $13.06 | 612,100 | — | 0.62% | $1.30B | — | — |
| 2025-08-20 | $12.91 | $13.10 | $12.80 | $13.05 | 654,700 | — | 0.66% | $1.30B | — | — |
| 2025-08-19 | $12.99 | $13.13 | $12.76 | $12.92 | 531,800 | — | 0.53% | $1.28B | — | — |
| 2025-08-18 | $12.75 | $13.06 | $12.74 | $12.93 | 698,000 | — | 0.70% | $1.29B | — | — |
| 2025-08-15 | $13.20 | $13.21 | $12.76 | $12.78 | 890,400 | — | 0.90% | $1.27B | — | — |
| 2025-08-14 | $13.01 | $13.16 | $12.88 | $13.15 | 621,700 | — | 0.63% | $1.31B | — | — |
| 2025-08-13 | $12.94 | $13.19 | $12.94 | $13.18 | 808,600 | — | 0.81% | $1.31B | — | — |
| 2025-08-12 | $12.62 | $13.02 | $12.62 | $12.89 | 606,100 | — | 0.61% | $1.28B | — | — |
| 2025-08-11 | $12.45 | $12.51 | $12.36 | $12.48 | 547,600 | — | 0.55% | $1.24B | — | — |
| 2025-08-08 | $12.51 | $12.60 | $12.34 | $12.41 | 579,600 | — | 0.58% | $1.23B | — | — |
| 2025-08-07 | $12.57 | $12.60 | $12.41 | $12.43 | 540,400 | — | 0.54% | $1.24B | — | — |
| 2025-08-06 | $12.49 | $12.64 | $12.38 | $12.45 | 870,200 | — | 0.88% | $1.24B | — | — |
| 2025-08-05 | $12.80 | $12.89 | $12.20 | $12.50 | 2,643,300 | — | 2.66% | $1.24B | — | — |
| 2025-08-04 | $12.80 | $12.95 | $12.62 | $12.71 | 1,031,500 | — | 1.04% | $1.26B | — | — |
| 2025-08-01 | $12.80 | $12.84 | $12.49 | $12.66 | 936,100 | — | 0.94% | $1.26B | — | — |
| 2025-07-31 | $12.62 | $13.13 | $12.52 | $12.94 | 1,261,500 | — | 1.27% | $1.29B | — | — |
| 2025-07-30 | $13.00 | $13.65 | $12.64 | $12.68 | 2,189,400 | — | 2.20% | $1.26B | — | — |
| 2025-07-29 | $14.14 | $14.20 | $13.64 | $13.79 | 1,160,500 | — | 1.17% | $1.37B | — | — |
| 2025-07-28 | $13.98 | $14.19 | $13.91 | $14.06 | 918,600 | — | 0.92% | $1.40B | — | — |
| 2025-07-25 | $13.78 | $14.08 | $13.60 | $13.98 | 813,100 | — | 0.82% | $1.39B | — | — |
| 2025-07-24 | $14.29 | $14.29 | $13.67 | $13.69 | 1,013,200 | — | 1.02% | $1.36B | — | — |
| 2025-07-23 | $14.23 | $14.40 | $14.02 | $14.38 | 842,200 | — | 0.85% | $1.43B | — | — |
| 2025-07-22 | $14.27 | $14.35 | $14.13 | $14.13 | 875,200 | — | 0.88% | $1.40B | — | — |
| 2025-07-21 | $14.23 | $14.48 | $14.11 | $14.27 | 1,078,700 | — | 1.08% | $1.42B | — | — |
| 2025-07-18 | $14.54 | $14.54 | $13.84 | $14.13 | 1,349,100 | — | 1.36% | $1.40B | — | — |
| 2025-07-17 | $14.74 | $14.94 | $14.30 | $14.39 | 1,190,300 | — | 1.20% | $1.43B | — | — |
| 2025-07-16 | $14.67 | $14.81 | $14.25 | $14.79 | 999,700 | — | 1.01% | $1.47B | — | — |
| 2025-07-15 | $15.07 | $15.12 | $14.55 | $14.61 | 795,800 | — | 0.80% | $1.45B | — | — |
| 2025-07-14 | $15.21 | $15.26 | $14.94 | $15.06 | 495,900 | — | 0.50% | $1.50B | — | — |
| 2025-07-11 | $15.47 | $15.51 | $15.23 | $15.24 | 626,000 | — | 0.63% | $1.52B | — | — |
| 2025-07-10 | $15.26 | $15.73 | $15.14 | $15.59 | 903,700 | — | 0.91% | $1.55B | — | — |
| 2025-07-09 | $15.43 | $15.48 | $14.87 | $15.20 | 1,133,400 | — | 1.14% | $1.51B | — | — |
| 2025-07-08 | $15.51 | $16.07 | $15.26 | $15.32 | 1,526,100 | — | 1.53% | $1.52B | — | — |
| 2025-07-07 | $14.66 | $15.79 | $14.60 | $15.57 | 3,352,700 | — | 3.37% | $1.55B | — | — |
| 2025-07-03 | $14.86 | $14.96 | $14.79 | $14.82 | 389,400 | — | 0.39% | $1.47B | — | — |
| 2025-07-02 | $14.59 | $14.81 | $14.53 | $14.73 | 547,800 | — | 0.55% | $1.46B | — | — |
| 2025-07-01 | $14.08 | $14.72 | $13.99 | $14.59 | 688,900 | — | 0.69% | $1.45B | — | — |
| 2025-06-30 | $14.12 | $14.23 | $13.99 | $14.10 | 491,900 | — | 0.49% | $1.40B | — | — |
| 2025-06-27 | $14.43 | $14.44 | $13.99 | $14.04 | 1,446,100 | — | — | — | — | — |
| 2025-06-26 | $14.18 | $14.41 | $14.10 | $14.33 | 568,700 | — | — | — | — | — |
| 2025-06-25 | $13.91 | $14.23 | $13.85 | $14.16 | 581,300 | — | — | — | — | — |
| 2025-06-24 | $13.75 | $14.04 | $13.66 | $13.90 | 822,500 | — | — | — | — | — |
| 2025-06-23 | $13.44 | $13.64 | $13.25 | $13.63 | 688,500 | — | — | — | — | — |
| 2025-06-20 | $13.57 | $13.68 | $13.40 | $13.51 | 1,442,300 | — | — | — | — | — |
| 2025-06-18 | $13.14 | $13.60 | $13.14 | $13.41 | 908,000 | — | — | — | — | — |
| 2025-06-17 | $13.16 | $13.35 | $13.10 | $13.16 | 536,900 | — | — | — | — | — |
| 2025-06-16 | $13.28 | $13.44 | $13.22 | $13.30 | 502,400 | — | — | — | — | — |
| 2025-06-13 | $13.40 | $13.59 | $13.15 | $13.21 | 354,800 | — | — | — | — | — |
| 2025-06-12 | $13.78 | $13.87 | $13.61 | $13.68 | 448,000 | — | — | — | — | — |
| 2025-06-11 | $13.84 | $13.99 | $13.68 | $13.93 | 689,700 | — | — | — | — | — |
| 2025-06-10 | $13.61 | $13.84 | $13.56 | $13.76 | 484,700 | — | — | — | — | — |
| 2025-06-09 | $13.57 | $13.68 | $13.47 | $13.58 | 772,400 | — | — | — | — | — |
| 2025-06-06 | $13.62 | $13.69 | $13.41 | $13.45 | 382,200 | — | — | — | $0.16 | — |
| 2025-06-05 | $13.56 | $13.74 | $13.48 | $13.56 | 426,500 | — | — | — | — | — |
| 2025-06-04 | $13.53 | $13.62 | $13.47 | $13.56 | 488,300 | — | — | — | — | — |
| 2025-06-03 | $13.27 | $13.61 | $13.21 | $13.50 | 450,400 | — | — | — | — | — |
| 2025-06-02 | $13.39 | $13.44 | $13.18 | $13.32 | 399,400 | — | — | — | — | — |
| 2025-05-30 | $13.53 | $13.60 | $13.39 | $13.44 | 1,000,600 | — | — | — | — | — |
| 2025-05-29 | $13.48 | $13.63 | $13.23 | $13.59 | 569,600 | — | — | — | — | — |
| 2025-05-28 | $13.62 | $13.65 | $13.35 | $13.38 | 483,300 | — | — | — | — | — |
| 2025-05-27 | $13.42 | $13.66 | $13.27 | $13.65 | 554,300 | — | — | — | — | — |
| 2025-05-23 | $12.86 | $13.30 | $12.86 | $13.25 | 525,600 | — | — | — | — | — |
| 2025-05-22 | $12.90 | $13.34 | $12.88 | $13.23 | 597,600 | — | — | — | — | — |
| 2025-05-21 | $13.30 | $13.43 | $12.96 | $12.98 | 516,700 | — | — | — | — | — |
| 2025-05-20 | $13.66 | $13.76 | $13.43 | $13.51 | 489,800 | — | — | — | — | — |
| 2025-05-19 | $13.53 | $13.77 | $13.53 | $13.76 | 504,200 | — | — | — | — | — |
| 2025-05-16 | $13.85 | $13.88 | $13.65 | $13.76 | 545,600 | — | — | — | — | — |
| 2025-05-15 | $13.75 | $13.88 | $13.60 | $13.88 | 416,300 | — | — | — | — | — |
| 2025-05-14 | $13.76 | $13.81 | $13.53 | $13.74 | 559,300 | — | — | — | — | — |
| 2025-05-13 | $13.99 | $13.99 | $13.77 | $13.78 | 514,500 | — | — | — | — | — |
| 2025-05-12 | $14.05 | $14.15 | $13.73 | $13.87 | 957,600 | — | — | — | — | — |
| 2025-05-09 | $13.00 | $13.55 | $12.98 | $13.51 | 1,313,300 | — | — | — | — | — |
| 2025-05-08 | $12.70 | $13.06 | $12.65 | $12.97 | 541,800 | — | — | — | — | — |
| 2025-05-07 | $12.63 | $12.82 | $12.53 | $12.59 | 563,100 | — | — | — | — | — |
| 2025-05-06 | $12.62 | $12.80 | $12.55 | $12.56 | 565,000 | — | — | — | — | — |
| 2025-05-05 | $12.59 | $13.05 | $12.59 | $12.77 | 715,000 | — | — | — | — | — |
| 2025-05-02 | $12.64 | $12.85 | $12.58 | $12.76 | 541,900 | — | — | — | — | — |
| 2025-05-01 | $12.49 | $12.76 | $12.35 | $12.53 | 764,700 | — | — | — | — | — |
| 2025-04-30 | $12.02 | $12.64 | $12.02 | $12.38 | 1,281,200 | — | — | — | — | — |
| 2025-04-29 | $12.19 | $13.20 | $12.19 | $12.70 | 1,950,400 | — | — | — | — | — |
| 2025-04-28 | $11.82 | $12.26 | $11.82 | $12.23 | 904,800 | — | — | — | — | — |
| 2025-04-25 | $11.93 | $11.93 | $11.73 | $11.83 | 465,900 | — | — | — | — | — |
| 2025-04-24 | $11.62 | $11.98 | $11.58 | $11.91 | 775,900 | — | — | — | — | — |
| 2025-04-23 | $11.75 | $12.07 | $11.52 | $11.59 | 686,000 | — | — | — | — | — |
| 2025-04-22 | $11.19 | $11.49 | $11.09 | $11.45 | 587,700 | — | — | — | — | — |
| 2025-04-21 | $11.07 | $11.10 | $10.91 | $11.00 | 525,000 | — | — | — | — | — |
| 2025-04-17 | $11.07 | $11.33 | $11.07 | $11.21 | 431,000 | — | — | — | — | — |
| 2025-04-16 | $11.19 | $11.33 | $10.98 | $11.07 | 386,200 | — | — | — | — | — |
| 2025-04-15 | $11.18 | $11.40 | $11.18 | $11.27 | 563,800 | — | — | — | — | — |
| 2025-04-14 | $11.25 | $11.27 | $11.00 | $11.18 | 449,700 | — | — | — | — | — |
| 2025-04-11 | $11.41 | $11.48 | $10.70 | $11.01 | 594,600 | — | — | — | — | — |
| 2025-04-10 | $11.68 | $11.73 | $10.88 | $11.42 | 1,406,700 | — | — | — | — | — |
| 2025-04-09 | $10.59 | $12.37 | $10.59 | $12.00 | 1,478,000 | — | — | — | — | — |
| 2025-04-08 | $11.36 | $11.50 | $10.67 | $10.76 | 1,053,700 | — | — | — | — | — |
| 2025-04-07 | $10.58 | $11.73 | $10.53 | $11.04 | 1,270,700 | — | — | — | — | — |
| 2025-04-04 | $11.42 | $11.55 | $10.96 | $11.14 | 1,158,200 | — | — | — | — | — |
| 2025-04-03 | $12.54 | $12.54 | $11.77 | $11.86 | 820,600 | — | — | — | — | — |
| 2025-04-02 | $12.50 | $13.04 | $12.50 | $12.98 | 490,100 | — | — | — | — | — |
| 2025-04-01 | $12.51 | $12.73 | $12.35 | $12.62 | 537,400 | — | — | — | — | — |
| 2025-03-31 | $12.59 | $12.72 | $12.51 | $12.63 | 585,200 | — | — | — | — | — |
| 2025-03-28 | $13.22 | $13.28 | $12.68 | $12.82 | 496,600 | — | — | — | — | — |
| 2025-03-27 | $13.08 | $13.41 | $12.98 | $13.20 | 754,700 | — | — | — | — | — |
| 2025-03-26 | $13.12 | $13.33 | $13.02 | $13.14 | 423,000 | — | — | — | — | — |
| 2025-03-25 | $13.47 | $13.56 | $13.11 | $13.12 | 702,200 | — | — | — | — | — |
| 2025-03-24 | $13.46 | $13.49 | $13.29 | $13.43 | 534,800 | — | — | — | — | — |
| 2025-03-21 | $13.45 | $13.55 | $13.23 | $13.33 | 2,983,000 | — | — | — | — | — |
| 2025-03-20 | $13.30 | $13.76 | $13.27 | $13.54 | 600,200 | — | — | — | — | — |
| 2025-03-19 | $13.24 | $13.53 | $13.16 | $13.40 | 458,400 | — | — | — | — | — |
| 2025-03-18 | $13.34 | $13.40 | $13.19 | $13.21 | 584,800 | — | — | — | — | — |
| 2025-03-17 | $13.40 | $13.54 | $13.32 | $13.41 | 727,800 | — | — | — | — | — |
| 2025-03-14 | $13.13 | $13.49 | $13.13 | $13.47 | 605,300 | — | — | — | — | — |
| 2025-03-13 | $13.18 | $13.45 | $12.90 | $13.02 | 668,500 | — | — | — | — | — |
| 2025-03-12 | $13.32 | $13.36 | $13.05 | $13.14 | 828,100 | — | — | — | — | — |
| 2025-03-11 | $13.91 | $13.97 | $13.23 | $13.24 | 862,500 | — | — | — | — | — |
| 2025-03-10 | $14.00 | $14.21 | $13.76 | $13.91 | 1,128,100 | — | — | — | — | — |
| 2025-03-07 | $13.66 | $14.20 | $13.57 | $14.19 | 632,600 | — | — | — | $0.16 | — |
| 2025-03-06 | $13.53 | $13.86 | $13.35 | $13.83 | 836,600 | — | — | — | — | — |
| 2025-03-05 | $13.54 | $13.73 | $13.31 | $13.61 | 638,000 | — | — | — | — | — |
| 2025-03-04 | $13.68 | $13.74 | $13.37 | $13.46 | 713,900 | — | — | — | — | — |
| 2025-03-03 | $14.25 | $14.43 | $13.81 | $13.91 | 816,600 | — | — | — | — | — |
| 2025-02-28 | $14.01 | $14.32 | $13.99 | $14.31 | 1,116,100 | — | — | — | — | — |
| 2025-02-27 | $14.10 | $14.13 | $13.91 | $13.99 | 663,000 | — | — | — | — | — |
| 2025-02-26 | $14.01 | $14.17 | $13.99 | $14.13 | 504,900 | — | — | — | — | — |
| 2025-02-25 | $14.00 | $14.08 | $13.78 | $14.02 | 658,500 | — | — | — | — | — |
| 2025-02-24 | $14.07 | $14.13 | $13.94 | $13.99 | 722,800 | — | — | — | — | — |
| 2025-02-21 | $14.15 | $14.20 | $14.01 | $14.02 | 650,600 | — | — | — | — | — |
| 2025-02-20 | $13.94 | $14.16 | $13.82 | $14.07 | 514,700 | — | — | — | — | — |
| 2025-02-19 | $13.70 | $14.14 | $13.70 | $14.03 | 615,900 | — | — | — | — | — |
| 2025-02-18 | $13.88 | $14.02 | $13.82 | $13.89 | 688,300 | — | — | — | — | — |
| 2025-02-14 | $13.65 | $13.91 | $13.65 | $13.89 | 494,700 | — | — | — | — | — |
| 2025-02-13 | $13.58 | $13.65 | $13.43 | $13.60 | 490,700 | — | — | — | — | — |
| 2025-02-12 | $13.44 | $13.52 | $13.30 | $13.49 | 770,300 | — | — | — | — | — |
| 2025-02-11 | $13.36 | $13.70 | $13.35 | $13.62 | 907,900 | — | — | — | — | — |
| 2025-02-10 | $13.53 | $13.63 | $13.36 | $13.53 | 1,015,600 | — | — | — | — | — |
| 2025-02-07 | $13.76 | $13.87 | $13.57 | $13.58 | 769,800 | — | — | — | — | — |
| 2025-02-06 | $13.92 | $13.93 | $13.68 | $13.78 | 596,300 | — | — | — | — | — |
| 2025-02-05 | $13.80 | $13.90 | $13.69 | $13.77 | 661,000 | — | — | — | — | — |
| 2025-02-04 | $13.50 | $13.83 | $13.48 | $13.79 | 1,382,900 | — | — | — | — | — |
| 2025-02-03 | $13.23 | $13.61 | $13.11 | $13.54 | 829,900 | — | — | — | — | — |
| 2025-01-31 | $13.73 | $13.97 | $13.39 | $13.67 | 926,700 | — | — | — | — | — |
| 2025-01-30 | $14.20 | $14.36 | $13.73 | $13.77 | 1,355,500 | — | — | — | — | — |
| 2025-01-29 | $14.21 | $14.43 | $13.83 | $14.27 | 1,195,100 | — | — | — | — | — |
| 2025-01-28 | $14.74 | $14.78 | $14.44 | $14.75 | 1,017,200 | — | — | — | — | — |
| 2025-01-27 | $14.60 | $14.82 | $14.54 | $14.66 | 2,541,400 | — | — | — | — | — |
| 2025-01-24 | $14.47 | $14.73 | $14.45 | $14.57 | 609,300 | — | — | — | — | — |
| 2025-01-23 | $14.25 | $14.50 | $14.25 | $14.49 | 727,600 | — | — | — | — | — |
| 2025-01-22 | $14.20 | $14.40 | $14.15 | $14.29 | 715,800 | — | — | — | — | — |
| 2025-01-21 | $14.42 | $14.48 | $14.13 | $14.26 | 680,300 | — | — | — | — | — |
| 2025-01-17 | $13.92 | $14.08 | $13.84 | $13.92 | 583,500 | — | — | — | — | — |
| 2025-01-16 | $13.73 | $14.00 | $13.73 | $13.83 | 800,400 | — | — | — | — | — |
| 2025-01-15 | $13.71 | $13.83 | $13.68 | $13.73 | 578,100 | — | — | — | — | — |
| 2025-01-14 | $13.03 | $13.47 | $12.99 | $13.41 | 611,300 | — | — | — | — | — |
| 2025-01-13 | $12.86 | $13.01 | $12.73 | $12.98 | 822,200 | — | — | — | — | — |
| 2025-01-10 | $12.89 | $13.03 | $12.81 | $12.95 | 672,500 | — | — | — | — | — |
| 2025-01-08 | $13.25 | $13.27 | $13.04 | $13.08 | 968,900 | — | — | — | — | — |
| 2025-01-07 | $13.44 | $13.61 | $13.22 | $13.41 | 782,000 | — | — | — | — | — |
| 2025-01-06 | $13.23 | $13.65 | $13.21 | $13.44 | 684,700 | — | — | — | — | — |
| 2025-01-03 | $13.15 | $13.16 | $12.79 | $13.13 | 958,500 | — | — | — | — | — |
| 2025-01-02 | $13.37 | $13.43 | $12.91 | $13.06 | 665,300 | — | — | — | — | — |
| 2024-12-31 | $13.00 | $13.34 | $12.98 | $13.29 | 760,700 | — | — | — | — | — |
| 2024-12-30 | $13.00 | $13.12 | $12.77 | $12.98 | 1,341,800 | — | — | — | — | — |
| 2024-12-27 | $13.22 | $13.35 | $12.96 | $13.05 | 1,164,800 | — | — | — | — | — |
| 2024-12-26 | $13.38 | $13.44 | $13.16 | $13.33 | 1,527,000 | — | — | — | — | — |
| 2024-12-24 | $13.24 | $13.70 | $13.19 | $13.52 | 867,800 | — | — | — | — | — |
| 2024-12-23 | $14.08 | $14.23 | $13.22 | $13.24 | 1,366,100 | — | — | — | — | — |
| 2024-12-20 | $14.11 | $14.37 | $14.11 | $14.26 | 2,548,400 | — | — | — | — | — |
| 2024-12-19 | $14.12 | $14.30 | $13.96 | $14.21 | 845,300 | — | — | — | — | — |
| 2024-12-18 | $14.59 | $14.78 | $13.87 | $13.89 | 663,100 | — | — | — | — | — |
| 2024-12-17 | $14.69 | $14.82 | $14.52 | $14.53 | 571,500 | — | — | — | — | — |
| 2024-12-16 | $14.78 | $14.88 | $14.72 | $14.76 | 457,400 | — | — | — | — | — |
| 2024-12-13 | $15.10 | $15.10 | $14.79 | $14.82 | 488,500 | — | — | — | — | — |
| 2024-12-12 | $15.01 | $15.26 | $14.98 | $15.11 | 742,600 | — | — | — | — | — |
| 2024-12-11 | $14.95 | $15.13 | $14.75 | $15.05 | 627,400 | — | — | — | — | — |
| 2024-12-10 | $14.76 | $15.03 | $14.63 | $14.86 | 547,200 | — | — | — | — | — |
| 2024-12-09 | $15.26 | $15.27 | $14.77 | $14.80 | 1,496,200 | — | — | — | — | — |
| 2024-12-06 | $15.29 | $15.50 | $15.16 | $15.19 | 990,800 | — | — | — | $0.16 | — |
| 2024-12-05 | $15.32 | $15.48 | $15.23 | $15.26 | 585,800 | — | — | — | — | — |
| 2024-12-04 | $15.16 | $15.31 | $14.88 | $15.28 | 674,600 | — | — | — | — | — |
| 2024-12-03 | $15.28 | $15.40 | $15.00 | $15.08 | 689,700 | — | — | — | — | — |
| 2024-12-02 | $15.66 | $15.67 | $15.17 | $15.28 | 1,057,700 | — | — | — | — | — |
| 2024-11-29 | $15.44 | $15.81 | $15.37 | $15.58 | 1,302,800 | — | — | — | — | — |
| 2024-11-27 | $15.27 | $15.46 | $15.23 | $15.32 | 1,192,200 | — | — | — | — | — |
| 2024-11-26 | $15.42 | $15.48 | $15.13 | $15.25 | 865,600 | — | — | — | — | — |
| 2024-11-25 | $15.54 | $15.90 | $15.54 | $15.57 | 1,521,000 | — | — | — | — | — |
| 2024-11-22 | $14.99 | $15.48 | $14.95 | $15.37 | 1,407,300 | — | — | — | — | — |
| 2024-11-21 | $14.78 | $15.12 | $14.72 | $14.93 | 2,097,800 | — | — | — | — | — |
| 2024-11-20 | $14.76 | $15.02 | $14.75 | $14.78 | 546,700 | — | — | — | — | — |
| 2024-11-19 | $14.54 | $14.90 | $14.52 | $14.81 | 607,700 | — | — | — | — | — |
| 2024-11-18 | $15.24 | $15.28 | $14.75 | $14.78 | 655,400 | — | — | — | — | — |
| 2024-11-15 | $15.28 | $15.35 | $14.95 | $15.14 | 911,800 | — | — | — | — | — |
| 2024-11-14 | $15.28 | $15.35 | $15.07 | $15.19 | 566,900 | — | — | — | — | — |
| 2024-11-13 | $15.56 | $15.68 | $15.25 | $15.26 | 766,400 | — | — | — | — | — |
| 2024-11-12 | $15.23 | $15.53 | $15.18 | $15.50 | 770,800 | — | — | — | — | — |
| 2024-11-11 | $15.34 | $15.63 | $15.20 | $15.38 | 713,200 | — | — | — | — | — |
| 2024-11-08 | $15.16 | $15.27 | $15.06 | $15.08 | 692,200 | — | — | — | — | — |
| 2024-11-07 | $15.74 | $15.74 | $15.23 | $15.25 | 819,700 | — | — | — | — | — |
| 2024-11-06 | $15.00 | $15.90 | $14.99 | $15.73 | 2,152,000 | — | — | — | — | — |
| 2024-11-05 | $14.14 | $14.30 | $14.05 | $14.22 | 511,300 | — | — | — | — | — |
| 2024-11-04 | $13.93 | $14.23 | $13.71 | $14.20 | 1,071,000 | — | — | — | — | — |
| 2024-11-01 | $14.17 | $14.43 | $13.96 | $13.99 | 702,800 | — | — | — | — | — |
| 2024-10-31 | $15.21 | $15.21 | $14.21 | $14.23 | 1,011,400 | — | — | — | — | — |
| 2024-10-30 | $15.72 | $16.15 | $15.16 | $15.19 | 1,042,200 | — | — | — | — | — |
| 2024-10-29 | $15.29 | $15.39 | $15.03 | $15.14 | 512,300 | — | — | — | — | — |
| 2024-10-28 | $15.20 | $15.67 | $15.20 | $15.47 | 528,200 | — | — | — | — | — |
| 2024-10-25 | $15.38 | $15.54 | $15.02 | $15.11 | 304,400 | — | — | — | — | — |
| 2024-10-24 | $15.30 | $15.34 | $15.13 | $15.26 | 348,900 | — | — | — | — | — |
| 2024-10-23 | $15.26 | $15.33 | $15.08 | $15.27 | 335,500 | — | — | — | — | — |
| 2024-10-22 | $15.20 | $15.37 | $15.11 | $15.32 | 545,000 | — | — | — | — | — |
| 2024-10-21 | $15.67 | $15.72 | $15.13 | $15.18 | 506,100 | — | — | — | — | — |
| 2024-10-18 | $15.84 | $15.85 | $15.69 | $15.73 | 343,000 | — | — | — | — | — |
| 2024-10-17 | $15.92 | $15.92 | $15.57 | $15.82 | 319,000 | — | — | — | — | — |
| 2024-10-16 | $15.71 | $15.95 | $15.48 | $15.86 | 475,000 | — | — | — | — | — |
| 2024-10-15 | $15.45 | $15.74 | $15.34 | $15.53 | 534,700 | — | — | — | — | — |
| 2024-10-14 | $15.74 | $15.74 | $15.45 | $15.48 | 374,400 | — | — | — | — | — |
| 2024-10-11 | $15.56 | $15.74 | $15.51 | $15.71 | 286,800 | — | — | — | — | — |
| 2024-10-10 | $15.40 | $15.60 | $15.26 | $15.44 | 473,800 | — | — | — | — | — |
| 2024-10-09 | $15.59 | $15.75 | $15.52 | $15.53 | 325,800 | — | — | — | — | — |
| 2024-10-08 | $15.80 | $15.80 | $15.39 | $15.54 | 652,600 | — | — | — | — | — |
| 2024-10-07 | $15.56 | $15.93 | $15.51 | $15.82 | 553,100 | — | — | — | — | — |
| 2024-10-04 | $15.55 | $15.70 | $15.44 | $15.60 | 337,300 | — | — | — | — | — |
| 2024-10-03 | $15.20 | $15.34 | $15.02 | $15.29 | 423,300 | — | — | — | — | — |
| 2024-10-02 | $15.24 | $15.49 | $15.09 | $15.26 | 386,700 | — | — | — | — | — |
| 2024-10-01 | $15.52 | $15.61 | $15.13 | $15.22 | 534,800 | — | — | — | — | — |
| 2024-09-30 | $15.24 | $15.70 | $15.24 | $15.59 | 523,600 | — | — | — | — | — |
| 2024-09-27 | $15.43 | $15.65 | $15.31 | $15.42 | 447,600 | — | — | — | — | — |
| 2024-09-26 | $15.15 | $15.31 | $15.05 | $15.23 | 626,400 | — | — | — | — | — |
| 2024-09-25 | $15.35 | $15.36 | $14.97 | $15.00 | 770,400 | — | — | — | — | — |
| 2024-09-24 | $15.74 | $15.97 | $15.31 | $15.32 | 792,300 | — | — | — | — | — |
| 2024-09-23 | $15.99 | $16.09 | $15.71 | $15.71 | 487,700 | — | — | — | — | — |
| 2024-09-20 | $16.04 | $16.17 | $15.83 | $15.87 | 2,001,800 | — | — | — | — | — |
| 2024-09-19 | $16.39 | $16.39 | $16.07 | $16.15 | 574,200 | — | — | — | — | — |
| 2024-09-18 | $16.00 | $16.44 | $15.91 | $16.01 | 442,000 | — | — | — | — | — |
| 2024-09-17 | $15.87 | $16.11 | $15.86 | $16.00 | 435,800 | — | — | — | — | — |
| 2024-09-16 | $15.86 | $15.87 | $15.66 | $15.74 | 459,300 | — | — | — | — | — |
| 2024-09-13 | $15.65 | $16.02 | $15.52 | $15.77 | 570,800 | — | — | — | — | — |
| 2024-09-12 | $15.02 | $15.63 | $14.83 | $15.46 | 1,019,300 | — | — | — | — | — |
| 2024-09-11 | $14.76 | $14.84 | $14.36 | $14.66 | 752,800 | — | — | — | — | — |
| 2024-09-10 | $15.54 | $15.54 | $14.70 | $14.90 | 774,500 | — | — | — | — | — |
| 2024-09-09 | $15.91 | $15.91 | $15.45 | $15.48 | 742,200 | — | — | — | — | — |
| 2024-09-06 | $15.91 | $16.08 | $15.78 | $15.84 | 539,000 | — | — | — | $0.16 | — |
| 2024-09-05 | $16.21 | $16.27 | $15.88 | $15.99 | 381,200 | — | — | — | — | — |
| 2024-09-04 | $16.13 | $16.53 | $16.00 | $16.03 | 463,800 | — | — | — | — | — |
| 2024-09-03 | $16.70 | $16.76 | $16.08 | $16.14 | 738,200 | — | — | — | — | — |
| 2024-08-30 | $16.40 | $16.97 | $16.14 | $16.93 | 799,500 | — | — | — | — | — |
| 2024-08-29 | $16.41 | $16.50 | $16.22 | $16.39 | 649,800 | — | — | — | — | — |
| 2024-08-28 | $15.93 | $16.38 | $15.93 | $16.34 | 880,000 | — | — | — | — | — |
| 2024-08-27 | $16.01 | $16.15 | $15.72 | $16.04 | 445,700 | — | — | — | — | — |
| 2024-08-26 | $16.26 | $16.33 | $16.02 | $16.05 | 500,500 | — | — | — | — | — |
| 2024-08-23 | $15.66 | $16.20 | $15.53 | $16.12 | 521,000 | — | — | — | — | — |
| 2024-08-22 | $15.44 | $15.63 | $15.44 | $15.57 | 389,300 | — | — | — | — | — |
| 2024-08-21 | $15.64 | $15.68 | $15.40 | $15.48 | 479,800 | — | — | — | — | — |
| 2024-08-20 | $15.52 | $15.62 | $15.44 | $15.57 | 507,200 | — | — | — | — | — |
| 2024-08-19 | $15.47 | $15.53 | $15.34 | $15.52 | 371,700 | — | — | — | — | — |
| 2024-08-16 | $15.45 | $15.72 | $15.36 | $15.41 | 784,200 | — | — | — | — | — |
| 2024-08-15 | $15.50 | $15.58 | $15.23 | $15.46 | 678,400 | — | — | — | — | — |
| 2024-08-14 | $15.47 | $15.48 | $14.89 | $15.15 | 733,000 | — | — | — | — | — |
| 2024-08-13 | $14.40 | $14.83 | $14.40 | $14.79 | 566,700 | — | — | — | — | — |
| 2024-08-12 | $14.73 | $14.86 | $14.40 | $14.41 | 549,000 | — | — | — | — | — |
| 2024-08-09 | $14.61 | $14.73 | $14.45 | $14.65 | 506,400 | — | — | — | — | — |
| 2024-08-08 | $14.32 | $14.73 | $14.32 | $14.59 | 560,500 | — | — | — | — | — |
| 2024-08-07 | $14.57 | $14.78 | $14.13 | $14.16 | 602,300 | — | — | — | — | — |
| 2024-08-06 | $14.49 | $14.55 | $14.23 | $14.34 | 748,400 | — | — | — | — | — |
| 2024-08-05 | $14.52 | $14.74 | $14.30 | $14.46 | 854,400 | — | — | — | — | — |
| 2024-08-02 | $15.33 | $15.39 | $14.97 | $15.34 | 750,600 | — | — | — | — | — |
| 2024-08-01 | $16.38 | $16.45 | $15.68 | $15.79 | 618,400 | — | — | — | — | — |
| 2024-07-31 | $16.45 | $16.74 | $16.31 | $16.41 | 768,600 | — | — | — | — | — |
| 2024-07-30 | $16.16 | $16.52 | $16.11 | $16.42 | 684,500 | — | — | — | — | — |
| 2024-07-29 | $15.98 | $16.14 | $15.75 | $16.10 | 662,900 | — | — | — | — | — |
| 2024-07-26 | $15.78 | $16.03 | $15.65 | $15.95 | 1,079,900 | — | — | — | — | — |
| 2024-07-25 | $15.80 | $15.83 | $15.30 | $15.60 | 1,270,700 | — | — | — | — | — |
| 2024-07-24 | $14.50 | $15.77 | $14.50 | $15.69 | 1,366,500 | — | — | — | — | — |
| 2024-07-23 | $15.41 | $15.65 | $15.32 | $15.54 | 894,700 | — | — | — | — | — |
| 2024-07-22 | $15.37 | $15.52 | $15.22 | $15.44 | 623,300 | — | — | — | — | — |
| 2024-07-19 | $15.38 | $15.48 | $15.23 | $15.40 | 594,200 | — | — | — | — | — |
| 2024-07-18 | $15.52 | $15.86 | $15.35 | $15.35 | 796,800 | — | — | — | — | — |
| 2024-07-17 | $15.48 | $15.85 | $15.48 | $15.61 | 998,300 | — | — | — | — | — |
| 2024-07-16 | $15.31 | $15.76 | $15.31 | $15.70 | 788,900 | — | — | — | — | — |
| 2024-07-15 | $14.96 | $15.35 | $14.89 | $15.22 | 944,000 | — | — | — | — | — |
| 2024-07-12 | $14.97 | $15.08 | $14.74 | $14.76 | 717,900 | — | — | — | — | — |
| 2024-07-11 | $14.38 | $14.87 | $14.26 | $14.83 | 729,100 | — | — | — | — | — |
| 2024-07-10 | $14.11 | $14.19 | $13.95 | $14.08 | 503,600 | — | — | — | — | — |
| 2024-07-09 | $14.10 | $14.30 | $14.04 | $14.10 | 679,900 | — | — | — | — | — |
| 2024-07-08 | $14.37 | $14.53 | $14.21 | $14.22 | 557,400 | — | — | — | — | — |
| 2024-07-05 | $14.39 | $14.47 | $14.23 | $14.33 | 465,000 | — | — | — | — | — |
| 2024-07-03 | $14.45 | $14.56 | $14.34 | $14.42 | 358,500 | — | — | — | — | — |
| 2024-07-02 | $14.23 | $14.54 | $14.23 | $14.41 | 586,300 | — | — | — | — | — |
| 2024-07-01 | $14.50 | $14.65 | $14.23 | $14.23 | 708,700 | — | — | — | — | — |
| 2024-06-28 | $14.34 | $14.64 | $14.31 | $14.56 | 1,134,900 | — | — | — | — | — |
| 2024-06-27 | $14.28 | $14.29 | $14.11 | $14.20 | 488,100 | — | — | — | — | — |
| 2024-06-26 | $14.20 | $14.30 | $14.13 | $14.23 | 661,900 | — | — | — | — | — |
| 2024-06-25 | $14.48 | $14.51 | $14.24 | $14.30 | 515,800 | — | — | — | — | — |
| 2024-06-24 | $14.58 | $14.85 | $14.53 | $14.53 | 606,300 | — | — | — | — | — |
| 2024-06-21 | $14.52 | $14.68 | $14.41 | $14.53 | 2,212,700 | — | — | — | — | — |
| 2024-06-20 | $14.24 | $14.51 | $14.20 | $14.47 | 547,900 | — | — | — | — | — |
| 2024-06-18 | $14.28 | $14.44 | $14.15 | $14.26 | 698,400 | — | — | — | — | — |
| 2024-06-17 | $14.22 | $14.30 | $14.02 | $14.27 | 662,900 | — | — | — | — | — |
| 2024-06-14 | $14.49 | $14.49 | $14.15 | $14.26 | 568,400 | — | — | — | — | — |
| 2024-06-13 | $14.41 | $14.67 | $14.41 | $14.57 | 904,500 | — | — | — | — | — |
| 2024-06-12 | $14.30 | $14.55 | $14.28 | $14.47 | 803,500 | — | — | — | — | — |
| 2024-06-11 | $14.33 | $14.34 | $13.96 | $13.99 | 631,300 | — | — | — | — | — |
| 2024-06-10 | $14.21 | $14.50 | $14.04 | $14.43 | 698,400 | — | — | — | — | — |
| 2024-06-07 | $14.41 | $14.46 | $14.31 | $14.39 | 609,400 | — | — | — | $0.16 | — |
| 2024-06-06 | $14.59 | $14.73 | $14.56 | $14.63 | 573,900 | — | — | — | — | — |
| 2024-06-05 | $14.86 | $14.86 | $14.55 | $14.61 | 475,100 | — | — | — | — | — |
| 2024-06-04 | $14.90 | $15.11 | $14.72 | $14.73 | 651,000 | — | — | — | — | — |
| 2024-06-03 | $15.21 | $15.29 | $14.82 | $14.97 | 591,800 | — | — | — | — | — |
| 2024-05-31 | $15.17 | $15.47 | $14.98 | $15.07 | 3,763,500 | — | — | — | — | — |
| 2024-05-30 | $14.85 | $15.12 | $14.74 | $15.12 | 722,700 | — | — | — | — | — |
| 2024-05-29 | $14.67 | $14.80 | $14.55 | $14.74 | 722,300 | — | — | — | — | — |
| 2024-05-28 | $15.16 | $15.17 | $14.80 | $14.85 | 714,500 | — | — | — | — | — |
| 2024-05-24 | $15.14 | $15.18 | $14.94 | $15.12 | 516,700 | — | — | — | — | — |
| 2024-05-23 | $15.34 | $15.34 | $14.77 | $14.94 | 580,100 | — | — | — | — | — |
| 2024-05-22 | $15.44 | $15.48 | $15.23 | $15.25 | 562,500 | — | — | — | — | — |
| 2024-05-21 | $15.06 | $15.52 | $15.00 | $15.47 | 794,700 | — | — | — | — | — |
| 2024-05-20 | $15.40 | $15.48 | $15.10 | $15.11 | 656,300 | — | — | — | — | — |
| 2024-05-17 | $15.57 | $15.59 | $15.36 | $15.42 | 433,900 | — | — | — | — | — |
| 2024-05-16 | $15.59 | $15.70 | $15.07 | $15.54 | 1,217,100 | — | — | — | — | — |
| 2024-05-15 | $15.83 | $15.83 | $15.49 | $15.60 | 466,900 | — | — | — | — | — |
| 2024-05-14 | $15.83 | $15.95 | $15.68 | $15.70 | 823,600 | — | — | — | — | — |
| 2024-05-13 | $15.67 | $15.99 | $15.56 | $15.65 | 739,200 | — | — | — | — | — |
| 2024-05-10 | $15.50 | $15.57 | $15.39 | $15.48 | 657,600 | — | — | — | — | — |
| 2024-05-09 | $15.49 | $15.62 | $15.39 | $15.43 | 547,100 | — | — | — | — | — |
| 2024-05-08 | $15.43 | $15.51 | $15.34 | $15.47 | 888,200 | — | — | — | — | — |
| 2024-05-07 | $15.77 | $15.97 | $15.36 | $15.47 | 954,900 | — | — | — | — | — |
| 2024-05-06 | $16.10 | $16.18 | $15.70 | $15.76 | 777,700 | — | — | — | — | — |
| 2024-05-03 | $15.70 | $16.00 | $15.70 | $15.98 | 870,800 | — | — | — | — | — |
| 2024-05-02 | $15.62 | $15.62 | $15.34 | $15.44 | 643,900 | — | — | — | — | — |
| 2024-05-01 | $15.07 | $15.49 | $14.98 | $15.42 | 918,600 | — | — | — | — | — |
| 2024-04-30 | $15.39 | $15.46 | $15.00 | $15.02 | 1,721,400 | — | — | — | — | — |
| 2024-04-29 | $15.72 | $15.84 | $15.53 | $15.55 | 781,300 | — | — | — | — | — |
| 2024-04-26 | $15.73 | $15.98 | $15.62 | $15.72 | 766,500 | — | — | — | — | — |
| 2024-04-25 | $15.90 | $15.97 | $15.48 | $15.76 | 1,557,500 | — | — | — | — | — |
| 2024-04-24 | $15.34 | $16.27 | $15.34 | $16.09 | 2,249,600 | — | — | — | — | — |
| 2024-04-23 | $16.53 | $16.80 | $16.53 | $16.60 | 1,856,300 | — | — | — | — | — |
| 2024-04-22 | $16.38 | $16.74 | $16.33 | $16.58 | 804,200 | — | — | — | — | — |
| 2024-04-19 | $16.24 | $16.56 | $16.14 | $16.21 | 1,204,100 | — | — | — | — | — |
| 2024-04-18 | $16.18 | $16.57 | $16.14 | $16.26 | 725,300 | — | — | — | — | — |
| 2024-04-17 | $16.42 | $16.59 | $16.10 | $16.10 | 692,200 | — | — | — | — | — |
| 2024-04-16 | $16.03 | $16.28 | $15.92 | $16.26 | 650,200 | — | — | — | — | — |
| 2024-04-15 | $16.45 | $16.59 | $16.01 | $16.15 | 844,800 | — | — | — | — | — |
| 2024-04-12 | $16.50 | $16.60 | $16.39 | $16.44 | 529,800 | — | — | — | — | — |
| 2024-04-11 | $16.78 | $16.83 | $16.53 | $16.65 | 504,000 | — | — | — | — | — |
| 2024-04-10 | $16.70 | $16.91 | $16.43 | $16.66 | 757,900 | — | — | — | — | — |
| 2024-04-09 | $17.20 | $17.28 | $16.94 | $17.12 | 591,200 | — | — | — | — | — |
| 2024-04-08 | $17.04 | $17.25 | $17.00 | $17.12 | 1,034,900 | — | — | — | — | — |
| 2024-04-05 | $16.79 | $17.05 | $16.74 | $17.03 | 586,200 | — | — | — | — | — |
| 2024-04-04 | $17.43 | $17.56 | $16.84 | $16.87 | 736,200 | — | — | — | — | — |
| 2024-04-03 | $16.96 | $17.50 | $16.78 | $17.23 | 695,700 | — | — | — | — | — |
| 2024-04-02 | $16.84 | $16.89 | $16.63 | $16.68 | 591,800 | — | — | — | — | — |
| 2024-04-01 | $17.40 | $17.40 | $17.03 | $17.03 | 392,700 | — | — | — | — | — |
| 2024-03-28 | $17.26 | $17.56 | $17.26 | $17.40 | 580,600 | — | — | — | — | — |
| 2024-03-27 | $17.09 | $17.26 | $17.09 | $17.22 | 576,000 | — | — | — | — | — |
| 2024-03-26 | $17.19 | $17.30 | $17.06 | $17.06 | 512,200 | — | — | — | — | — |
| 2024-03-25 | $16.79 | $17.20 | $16.79 | $17.15 | 624,600 | — | — | — | — | — |
| 2024-03-22 | $17.10 | $17.10 | $16.78 | $16.82 | 468,200 | — | — | — | — | — |
| 2024-03-21 | $16.98 | $17.12 | $16.78 | $16.98 | 758,200 | — | — | — | — | — |
| 2024-03-20 | $16.45 | $17.03 | $16.34 | $16.93 | 644,300 | — | — | — | — | — |
| 2024-03-19 | $16.26 | $16.60 | $16.26 | $16.56 | 809,000 | — | — | — | — | — |
| 2024-03-18 | $16.53 | $16.57 | $16.25 | $16.26 | 616,900 | — | — | — | — | — |
| 2024-03-15 | $16.34 | $16.63 | $16.34 | $16.58 | 2,257,900 | — | — | — | — | — |
| 2024-03-14 | $16.84 | $16.92 | $16.31 | $16.44 | 882,900 | — | — | — | — | — |
| 2024-03-13 | $16.67 | $16.93 | $16.67 | $16.89 | 544,900 | — | — | — | — | — |
| 2024-03-12 | $16.54 | $16.78 | $16.46 | $16.73 | 487,000 | — | — | — | — | — |
| 2024-03-11 | $16.46 | $16.68 | $16.42 | $16.56 | 809,500 | — | — | — | — | — |
| 2024-03-08 | $16.66 | $16.74 | $16.33 | $16.45 | 548,900 | — | — | — | — | — |
| 2024-03-07 | $16.54 | $16.74 | $16.30 | $16.45 | 722,100 | — | — | — | — | — |
| 2024-03-06 | $16.34 | $16.50 | $16.15 | $16.37 | 1,253,700 | — | — | — | — | — |
| 2024-03-05 | $16.30 | $16.55 | $16.25 | $16.34 | 639,100 | — | — | — | — | — |
| 2024-03-04 | $16.45 | $16.58 | $16.35 | $16.42 | 808,300 | — | — | — | — | — |
| 2024-03-01 | $16.23 | $16.48 | $16.04 | $16.46 | 691,300 | — | — | — | — | — |
| 2024-02-29 | $15.83 | $16.32 | $15.80 | $16.26 | 1,403,200 | — | — | — | $0.16 | — |
| 2024-02-28 | $15.93 | $16.14 | $15.72 | $15.75 | 1,061,500 | — | — | — | — | — |
| 2024-02-27 | $16.25 | $16.30 | $15.91 | $15.94 | 638,000 | — | — | — | — | — |
| 2024-02-26 | $16.19 | $16.44 | $16.04 | $16.11 | 643,600 | — | — | — | — | — |
| 2024-02-23 | $16.16 | $16.55 | $16.16 | $16.28 | 804,300 | — | — | — | — | — |
| 2024-02-22 | $16.03 | $16.22 | $16.00 | $16.19 | 1,309,800 | — | — | — | — | — |
| 2024-02-21 | $16.11 | $16.17 | $15.98 | $16.13 | 691,700 | — | — | — | — | — |
| 2024-02-20 | $16.10 | $16.52 | $16.08 | $16.25 | 724,500 | — | — | — | — | — |
| 2024-02-16 | $16.35 | $16.51 | $16.15 | $16.29 | 664,900 | — | — | — | — | — |
| 2024-02-15 | $16.26 | $16.57 | $16.26 | $16.50 | 656,800 | — | — | — | — | — |
| 2024-02-14 | $16.10 | $16.23 | $16.00 | $16.18 | 594,300 | — | — | — | — | — |
| 2024-02-13 | $16.06 | $16.17 | $15.87 | $15.97 | 1,025,200 | — | — | — | — | — |
| 2024-02-12 | $16.22 | $16.71 | $16.22 | $16.53 | 824,000 | — | — | — | — | — |
| 2024-02-09 | $16.14 | $16.19 | $15.87 | $16.19 | 859,900 | — | — | — | — | — |
| 2024-02-08 | $15.82 | $16.16 | $15.65 | $16.11 | 1,026,100 | — | — | — | — | — |
| 2024-02-07 | $15.97 | $16.03 | $15.49 | $15.88 | 1,626,600 | — | — | — | — | — |
| 2024-02-06 | $15.90 | $16.33 | $15.88 | $15.96 | 898,500 | — | — | — | — | — |
| 2024-02-05 | $16.01 | $16.15 | $15.72 | $16.04 | 1,115,000 | — | — | — | — | — |
| 2024-02-02 | $16.33 | $16.35 | $16.05 | $16.18 | 1,275,800 | — | — | — | — | — |
| 2024-02-01 | $17.16 | $17.20 | $16.31 | $16.45 | 1,895,500 | — | — | — | — | — |
| 2024-01-31 | $17.01 | $17.86 | $16.91 | $17.22 | 2,566,000 | — | — | — | — | — |
| 2024-01-30 | $18.12 | $18.36 | $17.92 | $17.95 | 1,951,200 | — | — | — | — | — |
| 2024-01-29 | $18.17 | $18.21 | $18.01 | $18.17 | 837,600 | — | — | — | — | — |
| 2024-01-26 | $17.96 | $18.21 | $17.89 | $18.12 | 1,079,000 | — | — | — | — | — |
| 2024-01-25 | $17.90 | $18.04 | $17.65 | $17.84 | 776,800 | — | — | — | — | — |
| 2024-01-24 | $17.65 | $17.87 | $17.54 | $17.69 | 753,700 | — | — | — | — | — |
| 2024-01-23 | $17.69 | $17.78 | $17.47 | $17.47 | 848,400 | — | — | — | — | — |
| 2024-01-22 | $17.41 | $17.73 | $17.25 | $17.51 | 981,100 | — | — | — | — | — |
| 2024-01-19 | $16.99 | $17.16 | $16.75 | $17.16 | 1,078,800 | — | — | — | — | — |
| 2024-01-18 | $17.03 | $17.06 | $16.55 | $16.85 | 1,216,600 | — | — | — | — | — |
| 2024-01-17 | $16.97 | $17.25 | $16.92 | $16.95 | 824,600 | — | — | — | — | — |
| 2024-01-16 | $17.01 | $17.32 | $17.00 | $17.25 | 878,200 | — | — | — | — | — |
| 2024-01-12 | $17.63 | $17.68 | $17.15 | $17.32 | 914,600 | — | — | — | — | — |
| 2024-01-11 | $17.47 | $17.50 | $17.18 | $17.41 | 1,271,000 | — | — | — | — | — |
| 2024-01-10 | $17.05 | $17.62 | $17.05 | $17.46 | 1,408,600 | — | — | — | — | — |
| 2024-01-09 | $17.82 | $18.00 | $17.53 | $17.75 | 883,000 | — | — | — | — | — |
| 2024-01-08 | $17.62 | $18.17 | $17.62 | $18.04 | 900,100 | — | — | — | — | — |
| 2024-01-05 | $17.92 | $18.45 | $17.85 | $18.23 | 683,600 | — | — | — | — | — |
| 2024-01-04 | $17.97 | $18.34 | $17.82 | $18.05 | 649,600 | — | — | — | — | — |
| 2024-01-03 | $18.32 | $18.33 | $17.90 | $17.90 | 1,016,500 | — | — | — | — | — |
| 2024-01-02 | $18.20 | $18.74 | $18.10 | $18.49 | 844,200 | — | — | — | — | — |
| 2023-12-29 | $18.89 | $18.93 | $18.57 | $18.62 | 555,600 | — | — | — | — | — |
| 2023-12-28 | $18.83 | $18.94 | $18.74 | $18.89 | 439,200 | — | — | — | — | — |
| 2023-12-27 | $19.12 | $19.12 | $18.82 | $18.87 | 504,900 | — | — | — | — | — |
| 2023-12-26 | $19.18 | $19.25 | $19.03 | $19.05 | 537,500 | — | — | — | — | — |
| 2023-12-22 | $19.32 | $19.44 | $19.03 | $19.13 | 458,300 | — | — | — | — | — |
| 2023-12-21 | $18.88 | $19.25 | $18.80 | $19.25 | 848,700 | — | — | — | — | — |
| 2023-12-20 | $19.03 | $19.13 | $18.63 | $18.65 | 792,300 | — | — | — | — | — |
| 2023-12-19 | $18.79 | $19.09 | $18.70 | $19.00 | 619,200 | — | — | — | — | — |
| 2023-12-18 | $19.36 | $19.36 | $18.74 | $18.77 | 759,200 | — | — | — | — | — |
| 2023-12-15 | $19.68 | $19.68 | $19.15 | $19.21 | 2,837,800 | — | — | — | — | — |
| 2023-12-14 | $19.00 | $19.63 | $18.68 | $19.57 | 1,315,800 | — | — | — | — | — |
| 2023-12-13 | $18.72 | $18.99 | $18.42 | $18.90 | 1,196,500 | — | — | — | — | — |
| 2023-12-12 | $18.45 | $18.82 | $18.45 | $18.60 | 936,400 | — | — | — | — | — |
| 2023-12-11 | $18.48 | $18.66 | $18.45 | $18.53 | 722,400 | — | — | — | — | — |
| 2023-12-08 | $18.15 | $18.53 | $17.99 | $18.48 | 613,000 | — | — | — | — | — |
| 2023-12-07 | $17.89 | $18.17 | $17.79 | $18.15 | 874,700 | — | — | — | — | — |
| 2023-12-06 | $17.97 | $18.17 | $17.72 | $17.77 | 924,600 | — | — | — | — | — |
| 2023-12-05 | $17.75 | $17.92 | $17.62 | $17.84 | 733,800 | — | — | — | — | — |
| 2023-12-04 | $17.61 | $17.88 | $17.61 | $17.88 | 891,700 | — | — | — | — | — |
| 2023-12-01 | $17.04 | $17.76 | $17.01 | $17.70 | 844,400 | — | — | — | — | — |
| 2023-11-30 | $17.01 | $17.20 | $16.93 | $17.13 | 639,500 | — | — | — | $0.16 | — |
| 2023-11-29 | $17.04 | $17.36 | $17.03 | $17.04 | 580,700 | — | — | — | — | — |
| 2023-11-28 | $16.77 | $17.00 | $16.69 | $16.93 | 481,200 | — | — | — | — | — |
| 2023-11-27 | $16.70 | $16.88 | $16.69 | $16.74 | 553,900 | — | — | — | — | — |
| 2023-11-24 | $16.82 | $16.96 | $16.68 | $16.84 | 322,700 | — | — | — | — | — |
| 2023-11-22 | $16.70 | $16.79 | $16.57 | $16.76 | 477,100 | — | — | — | — | — |
| 2023-11-21 | $16.77 | $16.88 | $16.54 | $16.55 | 500,300 | — | — | — | — | — |
| 2023-11-20 | $16.63 | $16.95 | $16.50 | $16.92 | 650,700 | — | — | — | — | — |
| 2023-11-17 | $16.80 | $16.81 | $16.53 | $16.62 | 1,289,800 | — | — | — | — | — |
| 2023-11-16 | $17.29 | $17.29 | $16.52 | $16.55 | 846,000 | — | — | — | — | — |
| 2023-11-15 | $17.02 | $17.55 | $17.02 | $17.29 | 719,700 | — | — | — | — | — |
| 2023-11-14 | $17.02 | $17.30 | $17.01 | $17.26 | 779,000 | — | — | — | — | — |
| 2023-11-13 | $16.48 | $16.61 | $16.37 | $16.50 | 490,700 | — | — | — | — | — |
| 2023-11-10 | $16.41 | $16.55 | $16.24 | $16.54 | 653,300 | — | — | — | — | — |
| 2023-11-09 | $16.45 | $16.70 | $16.25 | $16.30 | 983,400 | — | — | — | — | — |
| 2023-11-08 | $17.06 | $17.18 | $16.83 | $17.01 | 646,500 | — | — | — | — | — |
| 2023-11-07 | $17.00 | $17.22 | $16.90 | $17.09 | 531,800 | — | — | — | — | — |
| 2023-11-06 | $17.02 | $17.11 | $16.83 | $17.10 | 656,800 | — | — | — | — | — |
| 2023-11-03 | $16.96 | $17.28 | $16.96 | $17.04 | 964,400 | — | — | — | — | — |
| 2023-11-02 | $16.17 | $16.62 | $16.11 | $16.59 | 893,900 | — | — | — | — | — |
| 2023-11-01 | $15.78 | $15.99 | $15.67 | $15.91 | 728,800 | — | — | — | — | — |
| 2023-10-31 | $15.89 | $16.02 | $15.78 | $15.91 | 1,121,900 | — | — | — | — | — |
| 2023-10-30 | $15.96 | $16.15 | $15.84 | $15.90 | 1,036,900 | — | — | — | — | — |
| 2023-10-27 | $16.11 | $16.20 | $15.60 | $15.75 | 1,329,700 | — | — | — | — | — |
| 2023-10-26 | $16.12 | $16.35 | $15.68 | $16.03 | 1,268,300 | — | — | — | — | — |
| 2023-10-25 | $14.51 | $16.54 | $14.10 | $16.14 | 1,741,000 | — | — | — | — | — |
| 2023-10-24 | $17.17 | $17.32 | $17.05 | $17.11 | 892,100 | — | — | — | — | — |
| 2023-10-23 | $16.72 | $17.23 | $16.72 | $17.06 | 825,600 | — | — | — | — | — |
| 2023-10-20 | $17.18 | $17.23 | $16.82 | $16.83 | 758,300 | — | — | — | — | — |
| 2023-10-19 | $17.33 | $17.50 | $17.08 | $17.12 | 648,200 | — | — | — | — | — |
| 2023-10-18 | $17.45 | $17.57 | $17.33 | $17.37 | 492,500 | — | — | — | — | — |
| 2023-10-17 | $17.39 | $17.79 | $17.39 | $17.67 | 706,900 | — | — | — | — | — |
| 2023-10-16 | $17.44 | $17.66 | $17.38 | $17.51 | 722,700 | — | — | — | — | — |
| 2023-10-13 | $18.00 | $18.08 | $17.26 | $17.30 | 748,300 | — | — | — | — | — |
| 2023-10-12 | $17.78 | $17.86 | $17.57 | $17.85 | 795,500 | — | — | — | — | — |
| 2023-10-11 | $17.57 | $17.86 | $17.54 | $17.74 | 675,400 | — | — | — | — | — |
| 2023-10-10 | $17.74 | $17.93 | $17.71 | $17.71 | 919,100 | — | — | — | — | — |
| 2023-10-09 | $17.36 | $17.89 | $17.21 | $17.76 | 869,700 | — | — | — | — | — |
| 2023-10-06 | $16.98 | $17.63 | $16.84 | $17.42 | 816,800 | — | — | — | — | — |
| 2023-10-05 | $16.58 | $17.17 | $16.56 | $17.13 | 1,084,700 | — | — | — | — | — |
| 2023-10-04 | $16.56 | $16.71 | $16.30 | $16.69 | 827,000 | — | — | — | — | — |
| 2023-10-03 | $16.91 | $16.98 | $16.36 | $16.55 | 971,400 | — | — | — | — | — |
| 2023-10-02 | $17.19 | $17.31 | $16.92 | $17.05 | 704,500 | — | — | — | — | — |
| 2023-09-29 | $17.34 | $17.47 | $17.15 | $17.22 | 868,200 | — | — | — | — | — |
| 2023-09-28 | $16.96 | $17.32 | $16.96 | $17.27 | 723,200 | — | — | — | — | — |
| 2023-09-27 | $16.94 | $17.10 | $16.80 | $16.94 | 686,400 | — | — | — | — | — |
| 2023-09-26 | $16.78 | $17.00 | $16.73 | $16.82 | 657,600 | — | — | — | — | — |
| 2023-09-25 | $16.69 | $16.99 | $16.57 | $16.97 | 465,900 | — | — | — | — | — |
| 2023-09-22 | $16.82 | $16.89 | $16.71 | $16.77 | 594,000 | — | — | — | — | — |
| 2023-09-21 | $16.90 | $17.06 | $16.79 | $16.80 | 736,700 | — | — | — | — | — |
| 2023-09-20 | $17.21 | $17.36 | $17.01 | $17.02 | 708,400 | — | — | — | — | — |
| 2023-09-19 | $17.20 | $17.27 | $17.06 | $17.11 | 984,100 | — | — | — | — | — |
| 2023-09-18 | $17.95 | $17.95 | $17.08 | $17.17 | 1,122,600 | — | — | — | — | — |
| 2023-09-15 | $17.71 | $18.03 | $17.68 | $17.88 | 5,694,000 | — | — | — | — | — |
| 2023-09-14 | $17.55 | $17.86 | $17.55 | $17.73 | 1,043,800 | — | — | — | — | — |
| 2023-09-13 | $17.37 | $17.51 | $17.22 | $17.33 | 1,270,900 | — | — | — | — | — |
| 2023-09-12 | $17.25 | $17.40 | $17.08 | $17.36 | 1,326,000 | — | — | — | — | — |
| 2023-09-11 | $17.19 | $17.42 | $17.19 | $17.27 | 864,500 | — | — | — | — | — |
| 2023-09-08 | $17.01 | $17.08 | $16.81 | $17.03 | 861,600 | — | — | — | — | — |
| 2023-09-07 | $17.48 | $17.54 | $16.97 | $17.05 | 964,700 | — | — | — | — | — |
| 2023-09-06 | $17.75 | $17.89 | $17.42 | $17.50 | 848,500 | — | — | — | — | — |
| 2023-09-05 | $18.05 | $18.06 | $17.73 | $17.76 | 1,140,900 | — | — | — | — | — |
| 2023-09-01 | $17.80 | $18.20 | $17.78 | $18.16 | 585,900 | — | — | — | — | — |
| 2023-08-31 | $17.49 | $17.75 | $17.48 | $17.65 | 990,800 | — | — | — | $0.16 | — |
| 2023-08-30 | $17.70 | $17.76 | $17.56 | $17.65 | 912,700 | — | — | — | — | — |
| 2023-08-29 | $17.45 | $17.75 | $17.45 | $17.73 | 931,500 | — | — | — | — | — |
| 2023-08-28 | $17.58 | $17.81 | $17.45 | $17.47 | 623,600 | — | — | — | — | — |
| 2023-08-25 | $17.64 | $17.73 | $17.32 | $17.46 | 635,200 | — | — | — | — | — |
| 2023-08-24 | $17.55 | $17.83 | $17.48 | $17.61 | 1,332,700 | — | — | — | — | — |
| 2023-08-23 | $17.31 | $17.59 | $17.22 | $17.56 | 668,600 | — | — | — | — | — |
| 2023-08-22 | $17.48 | $17.51 | $17.23 | $17.30 | 775,100 | — | — | — | — | — |
| 2023-08-21 | $17.64 | $17.70 | $17.24 | $17.49 | 703,300 | — | — | — | — | — |
| 2023-08-18 | $17.28 | $17.67 | $17.22 | $17.57 | 733,000 | — | — | — | — | — |
| 2023-08-17 | $17.33 | $17.47 | $17.29 | $17.41 | 933,100 | — | — | — | — | — |
| 2023-08-16 | $17.30 | $17.42 | $17.25 | $17.29 | 981,200 | — | — | — | — | — |
| 2023-08-15 | $17.47 | $17.47 | $17.20 | $17.37 | 787,700 | — | — | — | — | — |
| 2023-08-14 | $17.71 | $17.72 | $17.47 | $17.70 | 852,400 | — | — | — | — | — |
| 2023-08-11 | $17.67 | $17.85 | $17.59 | $17.82 | 603,500 | — | — | — | — | — |
| 2023-08-10 | $18.11 | $18.20 | $17.72 | $17.76 | 748,600 | — | — | — | — | — |
| 2023-08-09 | $18.35 | $18.43 | $18.05 | $18.06 | 599,300 | — | — | — | — | — |
| 2023-08-08 | $18.33 | $18.44 | $18.19 | $18.41 | 646,500 | — | — | — | — | — |
| 2023-08-07 | $18.30 | $18.66 | $18.30 | $18.60 | 706,800 | — | — | — | — | — |
| 2023-08-04 | $18.36 | $18.55 | $18.27 | $18.30 | 590,700 | — | — | — | — | — |
| 2023-08-03 | $18.31 | $18.48 | $18.19 | $18.36 | 884,700 | — | — | — | — | — |
| 2023-08-02 | $18.72 | $18.72 | $18.40 | $18.44 | 943,200 | — | — | — | — | — |
| 2023-08-01 | $18.82 | $18.98 | $18.58 | $18.87 | 1,006,400 | — | — | — | — | — |
| 2023-07-31 | $19.03 | $19.22 | $18.84 | $19.04 | 1,166,100 | — | — | — | — | — |
| 2023-07-28 | $18.89 | $19.13 | $18.81 | $18.92 | 872,000 | — | — | — | — | — |
| 2023-07-27 | $18.72 | $19.03 | $18.41 | $18.77 | 944,200 | — | — | — | — | — |
| 2023-07-26 | $18.61 | $19.58 | $18.24 | $18.66 | 1,242,300 | — | — | — | — | — |
| 2023-07-25 | $19.43 | $19.62 | $19.29 | $19.34 | 1,068,800 | — | — | — | — | — |
| 2023-07-24 | $19.06 | $19.47 | $19.06 | $19.42 | 1,298,000 | — | — | — | — | — |
| 2023-07-21 | $19.23 | $19.30 | $19.02 | $19.11 | 987,100 | — | — | — | — | — |
| 2023-07-20 | $19.45 | $19.57 | $19.12 | $19.24 | 890,400 | — | — | — | — | — |
| 2023-07-19 | $19.56 | $19.69 | $19.42 | $19.55 | 1,129,500 | — | — | — | — | — |
| 2023-07-18 | $19.30 | $19.53 | $19.20 | $19.52 | 781,400 | — | — | — | — | — |
| 2023-07-17 | $19.05 | $19.41 | $19.05 | $19.25 | 1,255,300 | — | — | — | — | — |
| 2023-07-14 | $19.16 | $19.22 | $18.82 | $19.15 | 763,300 | — | — | — | — | — |
| 2023-07-13 | $19.09 | $19.17 | $18.96 | $19.10 | 745,200 | — | — | — | — | — |
| 2023-07-12 | $19.00 | $19.17 | $18.98 | $19.06 | 906,700 | — | — | — | — | — |
| 2023-07-11 | $18.60 | $18.94 | $18.60 | $18.84 | 971,800 | — | — | — | — | — |
| 2023-07-10 | $18.22 | $18.52 | $18.19 | $18.40 | 1,001,400 | — | — | — | — | — |
| 2023-07-07 | $18.25 | $18.44 | $18.23 | $18.24 | 819,800 | — | — | — | — | — |
| 2023-07-06 | $18.57 | $18.57 | $17.89 | $18.19 | 979,500 | — | — | — | — | — |
| 2023-07-05 | $18.64 | $18.68 | $18.40 | $18.65 | 1,159,700 | — | — | — | — | — |
| 2023-07-03 | $18.49 | $18.89 | $18.49 | $18.79 | 436,500 | — | — | — | — | — |
| 2023-06-30 | $18.84 | $19.09 | $18.08 | $18.58 | 2,463,000 | — | — | — | — | — |
| 2023-06-29 | $18.63 | $18.83 | $18.63 | $18.75 | 927,200 | — | — | — | — | — |
| 2023-06-28 | $18.40 | $18.50 | $18.30 | $18.43 | 1,241,800 | — | — | — | — | — |
| 2023-06-27 | $17.96 | $18.51 | $17.91 | $18.47 | 930,400 | — | — | — | — | — |
| 2023-06-26 | $18.11 | $18.27 | $17.98 | $18.03 | 1,030,700 | — | — | — | — | — |
| 2023-06-23 | $17.87 | $18.08 | $17.81 | $17.97 | 2,734,900 | — | — | — | — | — |
| 2023-06-22 | $17.96 | $18.11 | $17.64 | $18.11 | 1,405,700 | — | — | — | — | — |
| 2023-06-21 | $18.24 | $18.34 | $18.04 | $18.05 | 1,820,300 | — | — | — | — | — |
| 2023-06-20 | $18.37 | $18.40 | $18.02 | $18.26 | 1,668,900 | — | — | — | — | — |
| 2023-06-16 | $18.79 | $18.86 | $18.30 | $18.40 | 20,077,200 | — | — | — | — | — |
| 2023-06-15 | $18.52 | $18.79 | $18.20 | $18.78 | 1,565,600 | — | — | — | — | — |
| 2023-06-14 | $19.17 | $19.31 | $18.53 | $18.62 | 2,421,600 | — | — | — | — | — |
| 2023-06-13 | $18.91 | $19.40 | $18.88 | $19.12 | 2,464,300 | — | — | — | — | — |
| 2023-06-12 | $18.17 | $18.92 | $18.12 | $18.87 | 1,692,700 | — | — | — | — | — |
| 2023-06-09 | $17.79 | $18.28 | $17.79 | $18.23 | 1,727,000 | — | — | — | — | — |
| 2023-06-08 | $17.52 | $17.86 | $17.49 | $17.80 | 1,665,600 | — | — | — | — | — |
| 2023-06-07 | $17.18 | $17.68 | $17.14 | $17.64 | 1,593,900 | — | — | — | — | — |
| 2023-06-06 | $16.48 | $17.10 | $16.45 | $17.07 | 1,261,100 | — | — | — | — | — |
| 2023-06-05 | $16.24 | $16.67 | $16.15 | $16.48 | 1,082,900 | — | — | — | — | — |
| 2023-06-02 | $15.86 | $16.31 | $15.77 | $16.24 | 774,000 | — | — | — | — | — |
| 2023-06-01 | $15.16 | $15.70 | $15.16 | $15.60 | 1,058,400 | — | — | — | $0.16 | — |
| 2023-05-31 | $15.23 | $15.33 | $14.98 | $15.15 | 2,123,600 | — | — | — | — | — |
| 2023-05-30 | $15.51 | $15.60 | $15.16 | $15.33 | 820,100 | — | — | — | — | — |
| 2023-05-26 | $15.23 | $15.58 | $15.20 | $15.55 | 1,061,000 | — | — | — | — | — |
| 2023-05-25 | $15.03 | $15.26 | $15.01 | $15.23 | 730,900 | — | — | — | — | — |
| 2023-05-24 | $15.19 | $15.22 | $15.05 | $15.13 | 711,500 | — | — | — | — | — |
| 2023-05-23 | $15.20 | $15.52 | $15.20 | $15.34 | 666,800 | — | — | — | — | — |
| 2023-05-22 | $15.43 | $15.47 | $15.12 | $15.19 | 662,000 | — | — | — | — | — |
| 2023-05-19 | $15.68 | $15.72 | $15.26 | $15.35 | 1,079,500 | — | — | — | — | — |
| 2023-05-18 | $15.37 | $15.57 | $15.28 | $15.55 | 962,000 | — | — | — | — | — |
| 2023-05-17 | $15.22 | $15.48 | $15.09 | $15.44 | 1,084,700 | — | — | — | — | — |
| 2023-05-16 | $15.02 | $15.21 | $14.91 | $15.02 | 1,738,800 | — | — | — | — | — |
| 2023-05-15 | $14.89 | $15.18 | $14.77 | $15.11 | 1,552,200 | — | — | — | — | — |
| 2023-05-12 | $14.82 | $14.93 | $14.73 | $14.86 | 572,200 | — | — | — | — | — |
| 2023-05-11 | $14.52 | $14.85 | $14.42 | $14.80 | 1,024,500 | — | — | — | — | — |
| 2023-05-10 | $15.05 | $15.12 | $14.47 | $14.59 | 850,700 | — | — | — | — | — |
| 2023-05-09 | $14.70 | $14.99 | $14.59 | $14.85 | 906,100 | — | — | — | — | — |
| 2023-05-08 | $15.11 | $15.25 | $14.82 | $14.84 | 955,700 | — | — | — | — | — |
| 2023-05-05 | $15.02 | $15.16 | $14.86 | $15.03 | 961,800 | — | — | — | — | — |
| 2023-05-04 | $14.97 | $15.01 | $14.56 | $14.67 | 1,306,500 | — | — | — | — | — |
| 2023-05-03 | $15.13 | $15.51 | $14.98 | $15.16 | 1,498,900 | — | — | — | — | — |
| 2023-05-02 | $16.22 | $16.30 | $14.98 | $15.03 | 1,940,900 | — | — | — | — | — |
| 2023-05-01 | $16.63 | $16.67 | $16.29 | $16.32 | 647,400 | — | — | — | — | — |
| 2023-04-28 | $16.48 | $16.74 | $16.40 | $16.54 | 876,400 | — | — | — | — | — |
| 2023-04-27 | $16.62 | $16.67 | $16.26 | $16.55 | 874,600 | — | — | — | — | — |
| 2023-04-26 | $16.01 | $16.76 | $16.01 | $16.42 | 842,600 | — | — | — | — | — |
| 2023-04-25 | $16.12 | $16.23 | $15.99 | $15.99 | 720,500 | — | — | — | — | — |
| 2023-04-24 | $16.47 | $16.56 | $16.30 | $16.30 | 612,500 | — | — | — | — | — |
| 2023-04-21 | $16.41 | $16.50 | $16.29 | $16.50 | 665,600 | — | — | — | — | — |
| 2023-04-20 | $16.45 | $16.45 | $16.28 | $16.40 | 601,500 | — | — | — | — | — |
| 2023-04-19 | $16.14 | $16.66 | $16.11 | $16.58 | 1,053,500 | — | — | — | — | — |
| 2023-04-18 | $16.25 | $16.39 | $16.14 | $16.27 | 760,800 | — | — | — | — | — |
| 2023-04-17 | $16.10 | $16.26 | $16.02 | $16.25 | 705,300 | — | — | — | — | — |
| 2023-04-14 | $16.39 | $16.61 | $16.03 | $16.19 | 938,700 | — | — | — | — | — |
| 2023-04-13 | $16.02 | $16.23 | $15.97 | $16.14 | 769,500 | — | — | — | — | — |
| 2023-04-12 | $16.16 | $16.27 | $15.97 | $16.02 | 899,000 | — | — | — | — | — |
| 2023-04-11 | $16.05 | $16.14 | $15.94 | $16.01 | 592,000 | — | — | — | — | — |
| 2023-04-10 | $15.84 | $16.11 | $15.82 | $15.98 | 680,200 | — | — | — | — | — |
| 2023-04-06 | $15.94 | $16.03 | $15.88 | $15.91 | 575,800 | — | — | — | — | — |
| 2023-04-05 | $15.70 | $15.91 | $15.65 | $15.88 | 1,176,500 | — | — | — | — | — |
| 2023-04-04 | $16.47 | $16.47 | $15.71 | $15.87 | 671,300 | — | — | — | — | — |
| 2023-04-03 | $15.97 | $16.19 | $15.93 | $16.10 | 721,900 | — | — | — | — | — |
| 2023-03-31 | $15.81 | $16.01 | $15.75 | $15.99 | 827,200 | — | — | — | — | — |
| 2023-03-30 | $15.99 | $16.04 | $15.66 | $15.75 | 531,000 | — | — | — | — | — |
| 2023-03-29 | $15.70 | $15.85 | $15.62 | $15.85 | 743,300 | — | — | — | — | — |
| 2023-03-28 | $15.50 | $15.68 | $15.50 | $15.57 | 504,600 | — | — | — | — | — |
| 2023-03-27 | $15.54 | $15.73 | $15.48 | $15.60 | 699,500 | — | — | — | — | — |
| 2023-03-24 | $15.07 | $15.36 | $14.75 | $15.28 | 862,100 | — | — | — | — | — |
| 2023-03-23 | $15.56 | $15.73 | $15.13 | $15.33 | 957,100 | — | — | — | — | — |
| 2023-03-22 | $16.02 | $16.14 | $15.54 | $15.55 | 833,800 | — | — | — | — | — |
| 2023-03-21 | $16.14 | $16.28 | $16.01 | $16.04 | 988,200 | — | — | — | — | — |
| 2023-03-20 | $15.42 | $15.86 | $15.30 | $15.57 | 1,080,500 | — | — | — | — | — |
| 2023-03-17 | $15.63 | $15.75 | $15.05 | $15.15 | 3,319,800 | — | — | — | — | — |
| 2023-03-16 | $15.43 | $15.95 | $15.18 | $15.75 | 1,253,500 | — | — | — | — | — |
| 2023-03-15 | $15.51 | $15.71 | $15.38 | $15.67 | 1,602,300 | — | — | — | — | — |
| 2023-03-14 | $16.31 | $16.66 | $16.11 | $16.14 | 1,753,400 | — | — | — | — | — |
| 2023-03-13 | $16.11 | $16.17 | $15.66 | $15.69 | 1,348,000 | — | — | — | — | — |
| 2023-03-10 | $17.05 | $17.05 | $16.47 | $16.57 | 1,221,300 | — | — | — | — | — |
| 2023-03-09 | $17.74 | $17.90 | $17.17 | $17.22 | 1,001,500 | — | — | — | — | — |
| 2023-03-08 | $17.74 | $17.85 | $17.54 | $17.69 | 873,100 | — | — | — | — | — |
| 2023-03-07 | $17.98 | $18.09 | $17.61 | $17.70 | 832,900 | — | — | — | — | — |
| 2023-03-06 | $18.12 | $18.34 | $17.98 | $18.06 | 995,700 | — | — | — | — | — |
| 2023-03-03 | $18.03 | $18.30 | $17.95 | $18.12 | 971,700 | — | — | — | — | — |
| 2023-03-02 | $17.73 | $17.97 | $17.51 | $17.89 | 1,053,800 | — | — | — | $0.16 | — |
| 2023-03-01 | $18.00 | $18.17 | $17.86 | $18.03 | 1,196,500 | — | — | — | — | — |
| 2023-02-28 | $18.07 | $18.24 | $18.04 | $18.05 | 1,148,800 | — | — | — | — | — |
| 2023-02-27 | $18.32 | $18.45 | $17.95 | $18.02 | 1,392,700 | — | — | — | — | — |
| 2023-02-24 | $18.08 | $18.21 | $18.02 | $18.17 | 629,500 | — | — | — | — | — |
| 2023-02-23 | $18.28 | $18.47 | $18.10 | $18.26 | 550,700 | — | — | — | — | — |
| 2023-02-22 | $18.28 | $18.37 | $18.16 | $18.22 | 761,900 | — | — | — | — | — |
| 2023-02-21 | $18.25 | $18.34 | $18.17 | $18.23 | 855,200 | — | — | — | — | — |
| 2023-02-17 | $18.70 | $18.73 | $18.34 | $18.54 | 848,500 | — | — | — | — | — |
| 2023-02-16 | $18.62 | $18.89 | $18.46 | $18.67 | 732,500 | — | — | — | — | — |
| 2023-02-15 | $18.55 | $18.82 | $18.53 | $18.75 | 567,500 | — | — | — | — | — |
| 2023-02-14 | $18.75 | $18.97 | $18.66 | $18.70 | 786,900 | — | — | — | — | — |
| 2023-02-13 | $18.53 | $18.85 | $18.44 | $18.84 | 775,100 | — | — | — | — | — |
| 2023-02-10 | $18.67 | $18.84 | $18.67 | $18.74 | 600,500 | — | — | — | — | — |
| 2023-02-09 | $18.83 | $19.02 | $18.74 | $18.80 | 1,062,500 | — | — | — | — | — |
| 2023-02-08 | $18.96 | $19.14 | $18.80 | $18.86 | 918,600 | — | — | — | — | — |
| 2023-02-07 | $18.82 | $19.24 | $18.77 | $19.15 | 909,000 | — | — | — | — | — |
| 2023-02-06 | $18.74 | $18.98 | $18.52 | $18.92 | 1,143,700 | — | — | — | — | — |
| 2023-02-03 | $18.57 | $18.98 | $18.43 | $18.92 | 982,700 | — | — | — | — | — |
| 2023-02-02 | $19.10 | $19.34 | $18.42 | $18.68 | 1,520,800 | — | — | — | — | — |
| 2023-02-01 | $18.94 | $19.33 | $18.73 | $19.12 | 971,500 | — | — | — | — | — |
| 2023-01-31 | $18.50 | $18.98 | $18.35 | $18.97 | 1,100,800 | — | — | — | — | — |
| 2023-01-30 | $18.48 | $18.73 | $18.35 | $18.55 | 891,600 | — | — | — | — | — |
| 2023-01-27 | $19.25 | $19.29 | $18.30 | $18.58 | 1,640,700 | — | — | — | — | — |
| 2023-01-26 | $18.73 | $19.28 | $18.58 | $19.27 | 2,255,200 | — | — | — | — | — |
| 2023-01-25 | $17.99 | $18.79 | $17.72 | $18.47 | 1,438,300 | — | — | — | — | — |
| 2023-01-24 | $17.59 | $17.83 | $17.35 | $17.38 | 1,225,500 | — | — | — | — | — |
| 2023-01-23 | $17.54 | $17.83 | $17.51 | $17.69 | 1,079,500 | — | — | — | — | — |
| 2023-01-20 | $17.42 | $17.56 | $17.28 | $17.51 | 1,166,600 | — | — | — | — | — |
| 2023-01-19 | $17.07 | $17.36 | $16.84 | $17.31 | 845,400 | — | — | — | — | — |
| 2023-01-18 | $17.48 | $17.71 | $17.34 | $17.36 | 804,400 | — | — | — | — | — |
| 2023-01-17 | $17.62 | $17.78 | $17.42 | $17.44 | 734,200 | — | — | — | — | — |
| 2023-01-13 | $17.28 | $17.68 | $17.22 | $17.61 | 676,000 | — | — | — | — | — |
| 2023-01-12 | $17.40 | $17.62 | $17.22 | $17.48 | 915,000 | — | — | — | — | — |
| 2023-01-11 | $17.03 | $17.48 | $17.01 | $17.35 | 831,200 | — | — | — | — | — |
| 2023-01-10 | $16.88 | $17.18 | $16.61 | $17.05 | 1,344,200 | — | — | — | — | — |
| 2023-01-09 | $17.10 | $17.30 | $16.89 | $16.89 | 934,300 | — | — | — | — | — |
| 2023-01-06 | $16.78 | $17.07 | $16.65 | $17.01 | 795,300 | — | — | — | — | — |
| 2023-01-05 | $16.76 | $16.76 | $16.48 | $16.53 | 871,600 | — | — | — | — | — |
| 2023-01-04 | $16.71 | $16.99 | $16.65 | $16.85 | 681,900 | — | — | — | — | — |
| 2023-01-03 | $16.61 | $16.79 | $16.38 | $16.53 | 848,500 | — | — | — | — | — |
| 2022-12-30 | $16.43 | $16.56 | $16.35 | $16.45 | 575,400 | — | — | — | — | — |
| 2022-12-29 | $16.39 | $16.67 | $16.35 | $16.60 | 587,400 | — | — | — | — | — |
| 2022-12-28 | $16.55 | $16.62 | $16.28 | $16.28 | 447,300 | — | — | — | — | — |
| 2022-12-27 | $16.52 | $16.58 | $16.34 | $16.54 | 510,800 | — | — | — | — | — |
| 2022-12-23 | $16.20 | $16.49 | $16.15 | $16.46 | 553,000 | — | — | — | — | — |
| 2022-12-22 | $16.62 | $16.70 | $16.03 | $16.29 | 657,500 | — | — | — | — | — |
| 2022-12-21 | $16.71 | $16.90 | $16.63 | $16.73 | 604,900 | — | — | — | — | — |
| 2022-12-20 | $16.27 | $16.54 | $16.11 | $16.51 | 938,100 | — | — | — | — | — |
| 2022-12-19 | $16.59 | $16.65 | $16.16 | $16.26 | 1,038,100 | — | — | — | — | — |
| 2022-12-16 | $16.48 | $16.69 | $16.36 | $16.59 | 4,580,200 | — | — | — | — | — |
| 2022-12-15 | $16.59 | $16.81 | $16.39 | $16.78 | 883,700 | — | — | — | — | — |
| 2022-12-14 | $16.68 | $17.09 | $16.68 | $16.83 | 1,099,300 | — | — | — | — | — |
| 2022-12-13 | $17.32 | $17.43 | $16.64 | $16.75 | 1,180,700 | — | — | — | — | — |
| 2022-12-12 | $16.33 | $16.83 | $16.27 | $16.78 | 814,200 | — | — | — | — | — |
| 2022-12-09 | $16.44 | $16.59 | $16.31 | $16.32 | 1,021,200 | — | — | — | — | — |
| 2022-12-08 | $16.85 | $16.91 | $16.46 | $16.52 | 772,200 | — | — | — | — | — |
| 2022-12-07 | $16.65 | $17.06 | $16.59 | $16.70 | 733,600 | — | — | — | — | — |
| 2022-12-06 | $16.69 | $16.96 | $16.41 | $16.65 | 715,900 | — | — | — | — | — |
| 2022-12-05 | $16.88 | $17.03 | $16.67 | $16.73 | 694,700 | — | — | — | — | — |
| 2022-12-02 | $16.77 | $17.15 | $16.76 | $16.98 | 724,900 | — | — | — | — | — |
| 2022-12-01 | $16.93 | $17.09 | $16.59 | $17.00 | 1,410,300 | — | — | — | $0.16 | — |
| 2022-11-30 | $16.34 | $16.58 | $16.00 | $16.57 | 1,022,700 | — | — | — | — | — |
| 2022-11-29 | $16.25 | $16.58 | $16.23 | $16.47 | 730,100 | — | — | — | — | — |
| 2022-11-28 | $16.12 | $16.27 | $16.05 | $16.20 | 620,900 | — | — | — | — | — |
| 2022-11-25 | $16.11 | $16.49 | $16.10 | $16.38 | 436,800 | — | — | — | — | — |
| 2022-11-23 | $16.14 | $16.24 | $15.99 | $16.15 | 817,300 | — | — | — | — | — |
| 2022-11-22 | $16.17 | $16.19 | $15.72 | $16.13 | 1,070,500 | — | — | — | — | — |
| 2022-11-21 | $15.47 | $16.08 | $15.45 | $16.03 | 1,130,500 | — | — | — | — | — |
| 2022-11-18 | $15.85 | $15.97 | $15.28 | $15.48 | 1,130,200 | — | — | — | — | — |
| 2022-11-17 | $15.54 | $15.66 | $15.39 | $15.51 | 794,200 | — | — | — | — | — |
| 2022-11-16 | $16.04 | $16.14 | $15.73 | $15.83 | 748,700 | — | — | — | — | — |
| 2022-11-15 | $16.25 | $16.46 | $16.14 | $16.18 | 831,300 | — | — | — | — | — |
| 2022-11-14 | $15.88 | $16.61 | $15.77 | $15.98 | 1,149,200 | — | — | — | — | — |
| 2022-11-11 | $15.97 | $16.33 | $15.97 | $16.00 | 1,027,400 | — | — | — | — | — |
| 2022-11-10 | $15.69 | $16.30 | $15.69 | $15.91 | 1,474,500 | — | — | — | — | — |
| 2022-11-09 | $15.08 | $15.48 | $15.01 | $15.11 | 758,700 | — | — | — | — | — |
| 2022-11-08 | $15.41 | $15.67 | $15.12 | $15.25 | 841,200 | — | — | — | — | — |
| 2022-11-07 | $15.01 | $15.41 | $15.00 | $15.41 | 717,700 | — | — | — | — | — |
| 2022-11-04 | $14.85 | $15.01 | $14.65 | $14.92 | 918,200 | — | — | — | — | — |
| 2022-11-03 | $14.43 | $14.80 | $14.21 | $14.68 | 1,105,300 | — | — | — | — | — |
| 2022-11-02 | $15.08 | $15.20 | $14.63 | $14.63 | 1,131,200 | — | — | — | — | — |
| 2022-11-01 | $15.30 | $15.37 | $15.07 | $15.13 | 963,100 | — | — | — | — | — |
| 2022-10-31 | $15.11 | $15.20 | $14.96 | $15.14 | 1,203,700 | — | — | — | — | — |
| 2022-10-28 | $14.74 | $15.28 | $14.74 | $15.09 | 1,513,500 | — | — | — | — | — |
| 2022-10-27 | $14.70 | $14.83 | $14.50 | $14.58 | 1,918,700 | — | — | — | — | — |
| 2022-10-26 | $15.78 | $16.25 | $14.44 | $14.45 | 2,693,800 | — | — | — | — | — |
| 2022-10-25 | $15.42 | $16.20 | $15.41 | $15.97 | 991,200 | — | — | — | — | — |
| 2022-10-24 | $15.48 | $15.58 | $15.31 | $15.50 | 715,100 | — | — | — | — | — |
| 2022-10-21 | $15.05 | $15.45 | $14.75 | $15.40 | 912,700 | — | — | — | — | — |
| 2022-10-20 | $15.03 | $15.38 | $14.94 | $15.01 | 1,005,400 | — | — | — | — | — |
| 2022-10-19 | $15.06 | $15.35 | $14.85 | $15.03 | 1,273,300 | — | — | — | — | — |
| 2022-10-18 | $15.52 | $15.70 | $15.15 | $15.27 | 1,410,100 | — | — | — | — | — |
| 2022-10-17 | $15.16 | $15.30 | $14.93 | $15.19 | 1,248,500 | — | — | — | — | — |
| 2022-10-14 | $15.53 | $15.66 | $14.77 | $14.79 | 1,163,700 | — | — | — | — | — |
| 2022-10-13 | $14.82 | $15.57 | $14.68 | $15.44 | 1,223,400 | — | — | — | — | — |
| 2022-10-12 | $15.03 | $15.23 | $14.79 | $15.02 | 924,800 | — | — | — | — | — |
| 2022-10-11 | $14.76 | $15.27 | $14.59 | $15.00 | 1,048,300 | — | — | — | — | — |
| 2022-10-10 | $14.99 | $15.03 | $14.77 | $14.77 | 1,117,000 | — | — | — | — | — |
| 2022-10-07 | $15.27 | $15.35 | $14.89 | $14.96 | 1,314,600 | — | — | — | — | — |
| 2022-10-06 | $15.46 | $15.69 | $15.34 | $15.62 | 962,400 | — | — | — | — | — |
| 2022-10-05 | $15.16 | $15.52 | $15.08 | $15.47 | 1,189,800 | — | — | — | — | — |
| 2022-10-04 | $14.82 | $15.55 | $14.79 | $15.54 | 1,451,400 | — | — | — | — | — |
| 2022-10-03 | $14.78 | $14.94 | $14.23 | $14.59 | 1,988,800 | — | — | — | — | — |
| 2022-09-30 | $14.25 | $15.01 | $14.06 | $14.69 | 3,205,700 | — | — | — | — | — |
| 2022-09-29 | $13.68 | $14.00 | $13.37 | $13.99 | 2,386,400 | — | — | — | — | — |
| 2022-09-28 | $13.24 | $13.99 | $13.24 | $13.92 | 1,818,700 | — | — | — | — | — |
| 2022-09-27 | $13.16 | $13.37 | $13.05 | $13.20 | 2,118,100 | — | — | — | — | — |
| 2022-09-26 | $13.12 | $13.44 | $13.00 | $13.10 | 1,841,300 | — | — | — | — | — |
| 2022-09-23 | $13.58 | $13.70 | $12.88 | $13.19 | 3,194,700 | — | — | — | — | — |
| 2022-09-22 | $14.02 | $14.17 | $13.61 | $13.69 | 1,605,300 | — | — | — | — | — |
| 2022-09-21 | $13.99 | $14.38 | $13.98 | $14.06 | 1,532,000 | — | — | — | — | — |
| 2022-09-20 | $14.27 | $14.27 | $13.70 | $13.83 | 2,037,100 | — | — | — | — | — |
| 2022-09-19 | $14.07 | $14.45 | $14.07 | $14.36 | 1,966,500 | — | — | — | — | — |
| 2022-09-16 | $14.16 | $14.36 | $13.90 | $14.16 | 11,069,500 | — | — | — | — | — |
| 2022-09-15 | $13.68 | $14.31 | $13.66 | $14.28 | 3,124,400 | — | — | — | — | — |
| 2022-09-14 | $13.59 | $13.70 | $13.19 | $13.66 | 3,383,100 | — | — | — | — | — |
| 2022-09-13 | $14.17 | $14.23 | $13.41 | $13.48 | 2,517,900 | — | — | — | — | — |
| 2022-09-12 | $14.71 | $14.82 | $14.44 | $14.54 | 2,703,900 | — | — | — | — | — |
| 2022-09-09 | $14.48 | $14.77 | $14.24 | $14.53 | 2,250,900 | — | — | — | — | — |
| 2022-09-08 | $14.74 | $15.01 | $14.46 | $15.01 | 1,571,200 | — | — | — | — | — |
| 2022-09-07 | $14.22 | $14.82 | $14.13 | $14.82 | 1,888,700 | — | — | — | — | — |
| 2022-09-06 | $14.62 | $14.65 | $13.74 | $14.23 | 2,601,200 | — | — | — | — | — |
| 2022-09-02 | $15.28 | $15.28 | $14.68 | $14.70 | 1,656,400 | — | — | — | — | — |
| 2022-09-01 | $15.14 | $15.20 | $14.78 | $15.01 | 1,330,300 | — | — | — | $0.16 | — |
| 2022-08-31 | $15.39 | $15.57 | $15.19 | $15.39 | 1,461,400 | — | — | — | — | — |
| 2022-08-30 | $15.27 | $15.27 | $15.01 | $15.25 | 1,189,700 | — | — | — | — | — |
| 2022-08-29 | $16.05 | $16.05 | $14.77 | $15.15 | 2,709,400 | — | — | — | — | — |
| 2022-08-26 | $16.69 | $16.76 | $16.17 | $16.18 | 1,060,200 | — | — | — | — | — |
| 2022-08-25 | $16.45 | $16.78 | $16.40 | $16.69 | 933,200 | — | — | — | — | — |
| 2022-08-24 | $16.25 | $16.42 | $16.15 | $16.32 | 1,099,900 | — | — | — | — | — |
| 2022-08-23 | $16.34 | $16.52 | $16.21 | $16.28 | 1,297,500 | — | — | — | — | — |
| 2022-08-22 | $16.45 | $16.48 | $16.24 | $16.38 | 1,059,400 | — | — | — | — | — |
| 2022-08-19 | $17.07 | $17.15 | $16.61 | $16.74 | 1,341,200 | — | — | — | — | — |
| 2022-08-18 | $16.96 | $17.20 | $16.87 | $17.20 | 958,000 | — | — | — | — | — |
| 2022-08-17 | $16.96 | $17.09 | $16.71 | $16.93 | 797,200 | — | — | — | — | — |
| 2022-08-16 | $16.83 | $17.31 | $16.81 | $17.22 | 1,100,100 | — | — | — | — | — |
| 2022-08-15 | $16.62 | $16.91 | $16.52 | $16.83 | 836,800 | — | — | — | — | — |
| 2022-08-12 | $16.74 | $16.89 | $16.55 | $16.87 | 876,800 | — | — | — | — | — |
| 2022-08-11 | $16.72 | $16.95 | $16.55 | $16.69 | 1,141,600 | — | — | — | — | — |
| 2022-08-10 | $16.39 | $16.64 | $16.35 | $16.53 | 902,600 | — | — | — | — | — |
| 2022-08-09 | $16.22 | $16.24 | $16.03 | $16.07 | 961,600 | — | — | — | — | — |
| 2022-08-08 | $15.98 | $16.50 | $15.92 | $16.25 | 953,500 | — | — | — | — | — |
| 2022-08-05 | $15.96 | $15.98 | $15.61 | $15.82 | 1,395,600 | — | — | — | — | — |
| 2022-08-04 | $16.20 | $16.28 | $16.00 | $16.13 | 968,400 | — | — | — | — | — |
| 2022-08-03 | $16.07 | $16.25 | $15.85 | $16.12 | 896,000 | — | — | — | — | — |
| 2022-08-02 | $16.52 | $16.52 | $15.88 | $15.91 | 998,200 | — | — | — | — | — |
| 2022-08-01 | $16.34 | $16.77 | $16.24 | $16.61 | 958,700 | — | — | — | — | — |
| 2022-07-29 | $16.33 | $16.58 | $16.00 | $16.47 | 1,174,200 | — | — | — | — | — |
| 2022-07-28 | $16.88 | $16.99 | $16.06 | $16.25 | 1,678,900 | — | — | — | — | — |
| 2022-07-27 | $16.03 | $17.06 | $15.93 | $16.81 | 1,903,000 | — | — | — | — | — |
| 2022-07-26 | $15.50 | $15.86 | $15.31 | $15.34 | 1,092,300 | — | — | — | — | — |
| 2022-07-25 | $15.77 | $15.84 | $15.50 | $15.70 | 1,015,100 | — | — | — | — | — |
| 2022-07-22 | $15.82 | $16.03 | $15.56 | $15.71 | 869,600 | — | — | — | — | — |
| 2022-07-21 | $15.65 | $15.74 | $15.43 | $15.74 | 976,800 | — | — | — | — | — |
| 2022-07-20 | $15.71 | $15.84 | $15.55 | $15.77 | 1,237,100 | — | — | — | — | — |
| 2022-07-19 | $15.20 | $15.77 | $15.11 | $15.74 | 930,500 | — | — | — | — | — |
| 2022-07-18 | $15.09 | $15.39 | $14.97 | $14.99 | 1,141,300 | — | — | — | — | — |
| 2022-07-15 | $14.91 | $15.03 | $14.59 | $14.92 | 1,001,900 | — | — | — | — | — |
| 2022-07-14 | $14.36 | $14.67 | $14.36 | $14.61 | 735,600 | — | — | — | — | — |
| 2022-07-13 | $14.26 | $14.87 | $14.22 | $14.82 | 1,070,300 | — | — | — | — | — |
| 2022-07-12 | $14.67 | $14.94 | $14.48 | $14.50 | 931,500 | — | — | — | — | — |
| 2022-07-11 | $14.52 | $14.92 | $14.51 | $14.73 | 1,232,800 | — | — | — | — | — |
| 2022-07-08 | $14.70 | $14.81 | $14.52 | $14.74 | 735,100 | — | — | — | — | — |
| 2022-07-07 | $14.61 | $14.81 | $14.56 | $14.70 | 769,200 | — | — | — | — | — |
| 2022-07-06 | $14.54 | $14.70 | $14.18 | $14.48 | 932,800 | — | — | — | — | — |
| 2022-07-05 | $14.34 | $14.60 | $13.87 | $14.60 | 1,123,400 | — | — | — | — | — |
| 2022-07-01 | $13.89 | $14.34 | $13.77 | $14.32 | 905,200 | — | — | — | — | — |
| 2022-06-30 | $13.78 | $14.20 | $13.50 | $13.99 | 1,088,200 | — | — | — | — | — |
| 2022-06-29 | $14.11 | $14.28 | $13.91 | $14.09 | 1,301,700 | — | — | — | — | — |
| 2022-06-28 | $14.60 | $14.90 | $14.07 | $14.08 | 1,492,000 | — | — | — | — | — |
| 2022-06-27 | $14.44 | $14.62 | $14.27 | $14.41 | 1,377,300 | — | — | — | — | — |
| 2022-06-24 | $13.85 | $14.42 | $13.81 | $14.40 | 6,443,700 | — | — | — | — | — |
| 2022-06-23 | $13.59 | $13.75 | $13.35 | $13.72 | 1,752,400 | — | — | — | — | — |
| 2022-06-22 | $13.22 | $13.63 | $13.09 | $13.53 | 1,606,500 | — | — | — | — | — |
| 2022-06-21 | $13.47 | $13.68 | $12.94 | $13.41 | 1,450,900 | — | — | — | — | — |
| 2022-06-17 | $12.70 | $13.32 | $12.61 | $13.19 | 3,044,900 | — | — | — | — | — |
| 2022-06-16 | $13.21 | $13.21 | $12.45 | $12.63 | 1,941,000 | — | — | — | — | — |
| 2022-06-15 | $13.92 | $14.06 | $13.48 | $13.65 | 1,663,000 | — | — | — | — | — |
| 2022-06-14 | $13.35 | $13.76 | $13.21 | $13.64 | 2,104,600 | — | — | — | — | — |
| 2022-06-13 | $13.45 | $13.72 | $13.15 | $13.24 | 1,585,600 | — | — | — | — | — |
| 2022-06-10 | $14.42 | $14.62 | $14.01 | $14.01 | 1,659,200 | — | — | — | — | — |
| 2022-06-09 | $15.09 | $15.16 | $14.76 | $14.77 | 1,047,100 | — | — | — | — | — |
| 2022-06-08 | $15.67 | $15.67 | $15.12 | $15.18 | 877,100 | — | — | — | — | — |
| 2022-06-07 | $15.23 | $15.84 | $15.21 | $15.79 | 984,600 | — | — | — | — | — |
| 2022-06-06 | $15.57 | $15.81 | $15.25 | $15.52 | 1,249,200 | — | — | — | — | — |
| 2022-06-03 | $15.57 | $15.76 | $15.31 | $15.34 | 930,100 | — | — | — | — | — |
| 2022-06-02 | $15.54 | $15.69 | $15.34 | $15.68 | 1,161,800 | — | — | — | $0.16 | — |
| 2022-06-01 | $16.03 | $16.09 | $15.40 | $15.63 | 1,319,000 | — | — | — | — | — |
| 2022-05-31 | $15.99 | $16.10 | $15.67 | $16.00 | 1,662,100 | — | — | — | — | — |
| 2022-05-27 | $15.72 | $16.17 | $15.72 | $16.16 | 1,120,500 | — | — | — | — | — |
| 2022-05-26 | $15.42 | $15.93 | $15.35 | $15.72 | 1,259,300 | — | — | — | — | — |
| 2022-05-25 | $14.72 | $15.33 | $14.72 | $15.20 | 1,652,200 | — | — | — | — | — |
| 2022-05-24 | $15.23 | $15.28 | $14.43 | $14.81 | 1,976,400 | — | — | — | — | — |
| 2022-05-23 | $15.83 | $15.93 | $15.30 | $15.38 | 2,535,800 | — | — | — | — | — |
| 2022-05-20 | $15.68 | $15.88 | $15.14 | $15.53 | 1,306,800 | — | — | — | — | — |
| 2022-05-19 | $15.37 | $15.80 | $15.37 | $15.57 | 1,724,700 | — | — | — | — | — |
| 2022-05-18 | $16.03 | $16.38 | $15.53 | $15.61 | 1,268,200 | — | — | — | — | — |
| 2022-05-17 | $15.91 | $16.39 | $15.79 | $16.29 | 1,201,800 | — | — | — | — | — |
| 2022-05-16 | $15.24 | $15.70 | $14.97 | $15.60 | 1,905,500 | — | — | — | — | — |
| 2022-05-13 | $15.13 | $15.68 | $15.13 | $15.35 | 1,598,900 | — | — | — | — | — |
| 2022-05-12 | $15.12 | $15.19 | $14.56 | $14.93 | 1,495,400 | — | — | — | — | — |
| 2022-05-11 | $15.58 | $15.85 | $15.10 | $15.14 | 1,264,500 | — | — | — | — | — |
| 2022-05-10 | $15.97 | $16.09 | $15.16 | $15.53 | 1,478,200 | — | — | — | — | — |
| 2022-05-09 | $15.90 | $16.17 | $15.72 | $15.87 | 1,347,200 | — | — | — | — | — |
| 2022-05-06 | $16.38 | $16.53 | $16.06 | $16.22 | 1,146,100 | — | — | — | — | — |
| 2022-05-05 | $16.82 | $17.08 | $16.29 | $16.51 | 1,173,600 | — | — | — | — | — |
| 2022-05-04 | $16.33 | $17.21 | $16.26 | $17.17 | 1,537,400 | — | — | — | — | — |
| 2022-05-03 | $15.90 | $16.37 | $15.85 | $16.32 | 1,636,800 | — | — | — | — | — |
| 2022-05-02 | $15.86 | $16.10 | $15.61 | $15.92 | 1,637,600 | — | — | — | — | — |
| 2022-04-29 | $16.47 | $16.72 | $15.82 | $15.89 | 1,836,300 | — | — | — | — | — |
| 2022-04-28 | $16.61 | $16.69 | $16.18 | $16.48 | 1,787,600 | — | — | — | — | — |
| 2022-04-27 | $17.19 | $17.35 | $16.22 | $16.38 | 2,113,700 | — | — | — | — | — |
| 2022-04-26 | $16.92 | $17.27 | $16.44 | $16.60 | 2,231,700 | — | — | — | — | — |
| 2022-04-25 | $16.28 | $17.29 | $15.86 | $17.16 | 3,872,800 | — | — | — | — | — |
| 2022-04-22 | $16.65 | $16.66 | $16.38 | $16.45 | 1,276,100 | — | — | — | — | — |
| 2022-04-21 | $17.17 | $17.29 | $16.69 | $16.79 | 1,254,700 | — | — | — | — | — |
| 2022-04-20 | $17.65 | $17.72 | $16.67 | $16.90 | 3,573,900 | — | — | — | — | — |
| 2022-04-19 | $17.24 | $17.75 | $17.24 | $17.65 | 1,278,100 | — | — | — | — | — |
| 2022-04-18 | $16.44 | $17.25 | $16.44 | $17.21 | 1,926,400 | — | — | — | — | — |
| 2022-04-14 | $16.67 | $16.94 | $16.56 | $16.64 | 894,500 | — | — | — | — | — |
| 2022-04-13 | $16.26 | $16.64 | $16.23 | $16.59 | 856,200 | — | — | — | — | — |
| 2022-04-12 | $16.04 | $16.57 | $15.96 | $16.31 | 1,454,000 | — | — | — | — | — |
| 2022-04-11 | $16.04 | $16.36 | $15.98 | $16.00 | 1,494,600 | — | — | — | — | — |
| 2022-04-08 | $16.42 | $16.78 | $16.20 | $16.61 | 902,500 | — | — | — | — | — |
| 2022-04-07 | $16.68 | $16.75 | $16.19 | $16.49 | 1,295,900 | — | — | — | — | — |
| 2022-04-06 | $16.91 | $17.13 | $16.70 | $16.72 | 1,413,500 | — | — | — | — | — |
| 2022-04-05 | $16.69 | $17.29 | $16.63 | $17.07 | 2,924,600 | — | — | — | — | — |
| 2022-04-04 | $16.93 | $17.05 | $16.47 | $16.61 | 1,243,300 | — | — | — | — | — |
| 2022-04-01 | $17.29 | $17.50 | $16.81 | $17.05 | 2,274,600 | — | — | — | — | — |
| 2022-03-31 | $16.94 | $17.32 | $16.91 | $17.04 | 15,641,000 | — | — | — | — | — |
| 2022-03-30 | $17.67 | $17.83 | $17.17 | $17.24 | 1,080,500 | — | — | — | — | — |
| 2022-03-29 | $17.31 | $18.08 | $17.30 | $17.82 | 2,098,600 | — | — | — | — | — |
| 2022-03-28 | $17.24 | $17.25 | $16.62 | $17.03 | 1,758,300 | — | — | — | — | — |
| 2022-03-25 | $17.05 | $17.29 | $16.98 | $17.24 | 2,775,400 | — | — | — | — | — |
| 2022-03-24 | $16.93 | $17.11 | $16.64 | $17.07 | 1,635,400 | — | — | — | — | — |
| 2022-03-23 | $17.20 | $17.31 | $16.77 | $16.78 | 1,692,100 | — | — | — | — | — |
| 2022-03-22 | $17.42 | $17.71 | $17.22 | $17.28 | 2,107,700 | — | — | — | — | — |
| 2022-03-21 | $17.67 | $17.84 | $17.11 | $17.20 | 1,863,500 | — | — | — | — | — |
| 2022-03-18 | $17.40 | $17.55 | $16.92 | $17.51 | 6,623,900 | — | — | — | — | — |
| 2022-03-17 | $17.18 | $17.50 | $16.96 | $17.36 | 2,747,500 | — | — | — | — | — |
| 2022-03-16 | $16.91 | $17.69 | $16.73 | $17.35 | 3,241,200 | — | — | — | — | — |
| 2022-03-15 | $16.47 | $17.07 | $16.42 | $16.70 | 2,245,400 | — | — | — | — | — |
| 2022-03-14 | $16.89 | $17.28 | $16.36 | $16.47 | 2,252,900 | — | — | — | — | — |
| 2022-03-11 | $16.76 | $16.96 | $16.59 | $16.63 | 1,733,800 | — | — | — | — | — |
| 2022-03-10 | $16.63 | $16.93 | $16.15 | $16.67 | 2,742,600 | — | — | — | — | — |
| 2022-03-09 | $16.59 | $16.82 | $16.38 | $16.68 | 5,093,500 | — | — | — | — | — |
| 2022-03-08 | $16.25 | $16.72 | $15.95 | $15.96 | 3,307,800 | — | — | — | — | — |
| 2022-03-07 | $16.32 | $16.66 | $15.75 | $16.08 | 3,001,900 | — | — | — | — | — |
| 2022-03-04 | $16.85 | $17.10 | $16.28 | $16.49 | 1,633,200 | — | — | — | — | — |
| 2022-03-03 | $17.54 | $17.66 | $16.93 | $17.17 | 1,806,900 | — | — | — | $0.16 | — |
| 2022-03-02 | $17.29 | $17.66 | $17.03 | $17.55 | 1,988,100 | — | — | — | — | — |
| 2022-03-01 | $17.54 | $17.59 | $16.82 | $17.06 | 2,415,000 | — | — | — | — | — |
| 2022-02-28 | $17.71 | $17.85 | $17.28 | $17.61 | 3,148,800 | — | — | — | — | — |
| 2022-02-25 | $17.75 | $18.45 | $17.61 | $18.21 | 2,685,400 | — | — | — | — | — |
| 2022-02-24 | $16.48 | $17.66 | $16.47 | $17.58 | 2,395,600 | — | — | — | — | — |
| 2022-02-23 | $18.26 | $18.41 | $17.47 | $17.50 | 1,809,100 | — | — | — | — | — |
| 2022-02-22 | $18.18 | $18.65 | $17.90 | $18.12 | 1,904,200 | — | — | — | — | — |
| 2022-02-18 | $18.05 | $18.67 | $18.05 | $18.44 | 1,962,600 | — | — | — | — | — |
| 2022-02-17 | $18.88 | $18.88 | $17.94 | $18.19 | 1,344,300 | — | — | — | — | — |
| 2022-02-16 | $18.91 | $19.19 | $18.85 | $19.00 | 2,456,500 | — | — | — | — | — |
| 2022-02-15 | $18.55 | $18.94 | $18.44 | $18.88 | 1,211,700 | — | — | — | — | — |
| 2022-02-14 | $18.43 | $18.95 | $18.07 | $18.47 | 1,373,500 | — | — | — | — | — |
| 2022-02-11 | $18.80 | $19.09 | $18.38 | $18.49 | 1,439,800 | — | — | — | — | — |
| 2022-02-10 | $18.82 | $19.39 | $18.58 | $18.89 | 1,806,900 | — | — | — | — | — |
| 2022-02-09 | $18.51 | $19.17 | $18.48 | $18.87 | 1,935,200 | — | — | — | — | — |
| 2022-02-08 | $18.09 | $18.57 | $18.09 | $18.51 | 1,893,800 | — | — | — | — | — |
| 2022-02-07 | $17.82 | $18.28 | $17.81 | $18.06 | 1,808,400 | — | — | — | — | — |
| 2022-02-04 | $17.49 | $17.99 | $17.41 | $17.82 | 1,546,100 | — | — | — | — | — |
| 2022-02-03 | $17.46 | $17.84 | $17.37 | $17.57 | 1,795,500 | — | — | — | — | — |
| 2022-02-02 | $17.49 | $17.72 | $17.20 | $17.53 | 2,712,400 | — | — | — | — | — |
| 2022-02-01 | $17.47 | $17.63 | $17.00 | $17.46 | 2,463,700 | — | — | — | — | — |
| 2022-01-31 | $16.47 | $17.43 | $16.39 | $17.43 | 3,859,900 | — | — | — | — | — |
| 2022-01-28 | $16.51 | $16.78 | $16.14 | $16.47 | 3,553,100 | — | — | — | — | — |
| 2022-01-27 | $16.17 | $16.95 | $16.04 | $16.64 | 3,567,500 | — | — | — | — | — |
| 2022-01-26 | $17.75 | $18.12 | $16.09 | $16.17 | 6,404,100 | — | — | — | — | — |
| 2022-01-25 | $18.23 | $18.75 | $17.93 | $18.52 | 3,148,200 | — | — | — | — | — |
| 2022-01-24 | $18.50 | $18.77 | $17.51 | $18.40 | 4,129,200 | — | — | — | — | — |
| 2022-01-21 | $19.65 | $19.80 | $18.93 | $18.95 | 2,225,500 | — | — | — | — | — |
| 2022-01-20 | $20.17 | $20.63 | $19.71 | $19.83 | 1,883,100 | — | — | — | — | — |
| 2022-01-19 | $21.59 | $21.60 | $20.10 | $20.11 | 1,546,100 | — | — | — | — | — |
| 2022-01-18 | $21.73 | $21.88 | $21.31 | $21.47 | 1,227,900 | — | — | — | — | — |
| 2022-01-14 | $21.76 | $21.93 | $21.17 | $21.92 | 1,252,200 | — | — | — | — | — |
| 2022-01-13 | $22.08 | $22.59 | $21.82 | $21.98 | 2,899,800 | — | — | — | — | — |
| 2022-01-12 | $21.96 | $22.30 | $21.78 | $21.90 | 1,297,600 | — | — | — | — | — |
| 2022-01-11 | $21.67 | $21.97 | $21.60 | $21.90 | 1,300,700 | — | — | — | — | — |
| 2022-01-10 | $22.18 | $22.31 | $21.38 | $21.60 | 1,587,200 | — | — | — | — | — |
| 2022-01-07 | $21.87 | $22.40 | $21.87 | $22.26 | 1,039,100 | — | — | — | — | — |
| 2022-01-06 | $21.79 | $21.96 | $21.61 | $21.85 | 1,003,500 | — | — | — | — | — |
| 2022-01-05 | $22.07 | $22.33 | $21.68 | $21.70 | 4,667,200 | — | — | — | — | — |
| 2022-01-04 | $21.89 | $22.12 | $21.67 | $21.92 | 1,202,900 | — | — | — | — | — |
| 2022-01-03 | $21.13 | $21.80 | $21.13 | $21.48 | 1,598,500 | — | — | — | — | — |
| 2021-12-31 | $21.17 | $21.34 | $21.09 | $21.22 | 781,000 | — | — | — | — | — |
| 2021-12-30 | $21.25 | $21.52 | $21.18 | $21.20 | 656,400 | — | — | — | — | — |
| 2021-12-29 | $21.54 | $21.64 | $21.20 | $21.27 | 657,800 | — | — | — | — | — |
| 2021-12-28 | $21.47 | $21.88 | $21.47 | $21.55 | 798,200 | — | — | — | — | — |
| 2021-12-27 | $21.66 | $22.00 | $21.41 | $21.55 | 1,029,900 | — | — | — | — | — |
| 2021-12-23 | $21.32 | $21.80 | $21.10 | $21.66 | 730,500 | — | — | — | — | — |
| 2021-12-22 | $21.10 | $21.54 | $21.01 | $21.39 | 1,180,200 | — | — | — | — | — |
| 2021-12-21 | $20.28 | $21.17 | $20.28 | $21.17 | 1,694,700 | — | — | — | — | — |
| 2021-12-20 | $20.98 | $21.12 | $19.67 | $20.01 | 2,672,500 | — | — | — | — | — |
| 2021-12-17 | $20.98 | $21.52 | $20.95 | $21.30 | 6,472,800 | — | — | — | — | — |
| 2021-12-16 | $21.94 | $22.13 | $21.34 | $21.44 | 1,889,000 | — | — | — | — | — |
| 2021-12-15 | $21.54 | $21.74 | $21.16 | $21.59 | 3,712,800 | — | — | — | — | — |
| 2021-12-14 | $20.92 | $21.72 | $20.91 | $21.52 | 3,367,000 | — | — | — | — | — |
| 2021-12-13 | $21.23 | $21.60 | $20.96 | $21.03 | 2,657,500 | — | — | — | — | — |
| 2021-12-10 | $20.80 | $20.88 | $20.50 | $20.81 | 2,036,800 | — | — | — | — | — |
| 2021-12-09 | $20.59 | $20.85 | $20.46 | $20.68 | 1,740,100 | — | — | — | — | — |
| 2021-12-08 | $21.19 | $21.35 | $20.76 | $20.78 | 1,600,800 | — | — | — | — | — |
| 2021-12-07 | $20.71 | $21.21 | $20.67 | $21.12 | 1,522,500 | — | — | — | — | — |
| 2021-12-06 | $20.07 | $20.85 | $20.07 | $20.60 | 1,792,200 | — | — | — | — | — |
| 2021-12-03 | $20.14 | $20.36 | $19.77 | $19.91 | 1,726,200 | — | — | — | — | — |
| 2021-12-02 | $19.63 | $20.32 | $19.53 | $20.07 | 1,909,500 | — | — | — | $0.16 | — |
| 2021-12-01 | $20.21 | $20.49 | $19.61 | $19.62 | 2,237,200 | — | — | — | — | — |
| 2021-11-30 | $19.63 | $20.13 | $19.49 | $19.73 | 2,786,300 | — | — | — | — | — |
| 2021-11-29 | $20.28 | $20.29 | $19.74 | $19.81 | 1,353,800 | — | — | — | — | — |
| 2021-11-26 | $19.95 | $20.08 | $19.58 | $19.95 | 1,353,400 | — | — | — | — | — |
| 2021-11-24 | $20.42 | $20.67 | $20.38 | $20.59 | 998,900 | — | — | — | — | — |
| 2021-11-23 | $20.39 | $20.63 | $20.19 | $20.49 | 1,354,900 | — | — | — | — | — |
| 2021-11-22 | $20.10 | $20.42 | $20.02 | $20.16 | 1,336,000 | — | — | — | — | — |
| 2021-11-19 | $19.74 | $20.06 | $19.58 | $19.86 | 1,390,400 | — | — | — | — | — |
| 2021-11-18 | $20.13 | $20.33 | $19.64 | $19.93 | 1,227,900 | — | — | — | — | — |
| 2021-11-17 | $19.99 | $20.15 | $19.77 | $20.11 | 1,262,500 | — | — | — | — | — |
| 2021-11-16 | $20.19 | $20.22 | $19.81 | $19.95 | 1,582,600 | — | — | — | — | — |
| 2021-11-15 | $20.48 | $20.68 | $20.23 | $20.29 | 1,039,700 | — | — | — | — | — |
| 2021-11-12 | $20.42 | $20.73 | $20.38 | $20.48 | 934,800 | — | — | — | — | — |
| 2021-11-11 | $20.14 | $20.67 | $20.09 | $20.46 | 1,259,200 | — | — | — | — | — |
| 2021-11-10 | $20.02 | $20.39 | $19.84 | $20.02 | 1,381,900 | — | — | — | — | — |
| 2021-11-09 | $20.28 | $20.50 | $19.95 | $20.10 | 1,255,700 | — | — | — | — | — |
| 2021-11-08 | $19.87 | $20.40 | $19.70 | $20.32 | 1,839,100 | — | — | — | — | — |
| 2021-11-05 | $19.52 | $20.04 | $19.44 | $19.71 | 2,554,500 | — | — | — | — | — |
| 2021-11-04 | $19.60 | $19.60 | $19.14 | $19.34 | 1,801,600 | — | — | — | — | — |
| 2021-11-03 | $19.37 | $19.76 | $19.27 | $19.45 | 2,827,400 | — | — | — | — | — |
| 2021-11-02 | $20.33 | $20.33 | $19.35 | $19.48 | 2,292,900 | — | — | — | — | — |
| 2021-11-01 | $19.93 | $20.50 | $19.88 | $20.28 | 1,909,100 | — | — | — | — | — |
| 2021-10-29 | $19.48 | $19.77 | $19.46 | $19.70 | 1,949,200 | — | — | — | — | — |
| 2021-10-28 | $19.38 | $19.54 | $19.02 | $19.46 | 1,424,100 | — | — | — | — | — |
| 2021-10-27 | $19.87 | $19.87 | $19.18 | $19.20 | 1,949,200 | — | — | — | — | — |
| 2021-10-26 | $19.84 | $19.97 | $19.52 | $19.60 | 2,046,500 | — | — | — | — | — |
| 2021-10-25 | $20.03 | $20.28 | $19.86 | $19.87 | 997,500 | — | — | — | — | — |
| 2021-10-22 | $19.96 | $20.33 | $19.89 | $19.98 | 991,100 | — | — | — | — | — |
| 2021-10-21 | $20.30 | $20.54 | $19.78 | $19.91 | 1,002,400 | — | — | — | — | — |
| 2021-10-20 | $19.85 | $20.25 | $19.65 | $20.21 | 1,421,000 | — | — | — | — | — |
| 2021-10-19 | $20.21 | $20.43 | $19.81 | $19.92 | 1,744,300 | — | — | — | — | — |
| 2021-10-18 | $19.97 | $20.37 | $19.91 | $20.17 | 1,856,000 | — | — | — | — | — |
| 2021-10-15 | $20.51 | $20.65 | $19.96 | $19.98 | 1,540,900 | — | — | — | — | — |
| 2021-10-14 | $19.87 | $20.26 | $19.87 | $20.09 | 1,606,300 | — | — | — | — | — |
| 2021-10-13 | $20.05 | $20.26 | $19.60 | $19.70 | 1,474,000 | — | — | — | — | — |
| 2021-10-12 | $19.90 | $20.35 | $19.82 | $20.06 | 1,630,900 | — | — | — | — | — |
| 2021-10-11 | $19.31 | $20.35 | $19.31 | $19.87 | 1,985,400 | — | — | — | — | — |
| 2021-10-08 | $19.53 | $19.67 | $19.20 | $19.40 | 1,365,100 | — | — | — | — | — |
| 2021-10-07 | $18.79 | $19.73 | $18.68 | $19.43 | 3,359,600 | — | — | — | — | — |
| 2021-10-06 | $18.51 | $18.72 | $18.20 | $18.58 | 3,094,600 | — | — | — | — | — |
| 2021-10-05 | $18.96 | $19.17 | $18.66 | $18.68 | 2,615,900 | — | — | — | — | — |
| 2021-10-04 | $19.05 | $19.52 | $18.82 | $18.88 | 2,440,800 | — | — | — | — | — |
| 2021-10-01 | $19.63 | $19.80 | $19.06 | $19.12 | 2,704,800 | — | — | — | — | — |
| 2021-09-30 | $18.52 | $20.16 | $18.50 | $19.73 | 3,789,500 | — | — | — | — | — |
| 2021-09-29 | $22.36 | $22.48 | $19.17 | $19.24 | 6,710,100 | — | — | — | — | — |
| 2021-09-28 | $23.10 | $23.22 | $22.32 | $22.35 | 1,979,300 | — | — | — | — | — |
| 2021-09-27 | $22.63 | $23.44 | $22.57 | $23.15 | 1,783,100 | — | — | — | — | — |
| 2021-09-24 | $22.30 | $22.63 | $22.06 | $22.49 | 2,455,400 | — | — | — | — | — |
| 2021-09-23 | $22.31 | $22.64 | $22.14 | $22.30 | 5,240,700 | — | — | — | — | — |
| 2021-09-22 | $22.65 | $22.85 | $22.12 | $22.15 | 2,579,200 | — | — | — | — | — |
| 2021-09-21 | $22.78 | $22.83 | $22.32 | $22.34 | 1,658,200 | — | — | — | — | — |
| 2021-09-20 | $22.82 | $23.17 | $22.30 | $22.58 | 2,091,300 | — | — | — | — | — |
| 2021-09-17 | $23.56 | $23.80 | $23.20 | $23.49 | 7,085,000 | — | — | — | — | — |
| 2021-09-16 | $23.50 | $23.74 | $23.35 | $23.48 | 1,510,200 | — | — | — | — | — |
| 2021-09-15 | $23.05 | $23.42 | $22.97 | $23.37 | 1,277,300 | — | — | — | — | — |
| 2021-09-14 | $23.56 | $23.66 | $23.00 | $23.01 | 1,749,800 | — | — | — | — | — |
| 2021-09-13 | $23.22 | $23.50 | $23.06 | $23.48 | 1,211,200 | — | — | — | — | — |
| 2021-09-10 | $23.40 | $23.40 | $23.03 | $23.05 | 1,580,500 | — | — | — | — | — |
| 2021-09-09 | $23.18 | $23.45 | $23.07 | $23.19 | 1,653,700 | — | — | — | — | — |
| 2021-09-08 | $22.85 | $23.22 | $22.76 | $23.16 | 1,320,200 | — | — | — | — | — |
| 2021-09-07 | $23.12 | $23.34 | $22.84 | $23.07 | 1,787,600 | — | — | — | — | — |
| 2021-09-03 | $22.97 | $23.04 | $22.69 | $23.04 | 1,292,100 | — | — | — | — | — |
| 2021-09-02 | $23.04 | $23.05 | $22.73 | $22.89 | 1,603,100 | — | — | — | $0.16 | — |
| 2021-09-01 | $23.34 | $23.42 | $23.01 | $23.16 | 2,176,600 | — | — | — | — | — |
| 2021-08-31 | $22.68 | $23.31 | $22.68 | $23.21 | 1,791,400 | — | — | — | — | — |
| 2021-08-30 | $23.25 | $23.26 | $22.80 | $22.83 | 1,446,700 | — | — | — | — | — |
| 2021-08-27 | $22.51 | $23.19 | $22.45 | $23.08 | 1,762,100 | — | — | — | — | — |
| 2021-08-26 | $22.56 | $22.69 | $22.37 | $22.50 | 1,205,000 | — | — | — | — | — |
| 2021-08-25 | $22.14 | $22.62 | $22.07 | $22.57 | 1,280,100 | — | — | — | — | — |
| 2021-08-24 | $22.06 | $22.38 | $22.04 | $22.12 | 1,008,500 | — | — | — | — | — |
| 2021-08-23 | $22.17 | $22.30 | $21.79 | $22.02 | 1,529,900 | — | — | — | — | — |
| 2021-08-20 | $21.75 | $22.17 | $21.58 | $22.10 | 1,282,100 | — | — | — | — | — |
| 2021-08-19 | $21.43 | $22.09 | $21.40 | $21.79 | 2,029,000 | — | — | — | — | — |
| 2021-08-18 | $21.98 | $22.24 | $21.85 | $21.98 | 2,047,100 | — | — | — | — | — |
| 2021-08-17 | $21.74 | $22.06 | $21.70 | $22.04 | 1,913,900 | — | — | — | — | — |
| 2021-08-16 | $21.62 | $21.99 | $21.61 | $21.88 | 892,700 | — | — | — | — | — |
| 2021-08-13 | $21.90 | $21.99 | $21.74 | $21.87 | 867,400 | — | — | — | — | — |
| 2021-08-12 | $21.91 | $22.05 | $21.58 | $21.82 | 1,071,800 | — | — | — | — | — |
| 2021-08-11 | $21.75 | $21.95 | $21.50 | $21.93 | 1,005,700 | — | — | — | — | — |
| 2021-08-10 | $21.48 | $21.75 | $21.45 | $21.69 | 1,616,700 | — | — | — | — | — |
| 2021-08-09 | $21.45 | $21.80 | $21.42 | $21.50 | 1,831,100 | — | — | — | — | — |
| 2021-08-06 | $20.95 | $21.55 | $20.87 | $21.54 | 2,125,800 | — | — | — | — | — |
| 2021-08-05 | $20.48 | $20.90 | $20.46 | $20.80 | 2,915,200 | — | — | — | — | — |
| 2021-08-04 | $20.40 | $20.82 | $20.22 | $20.39 | 1,652,700 | — | — | — | — | — |
| 2021-08-03 | $20.82 | $20.93 | $20.45 | $20.74 | 2,145,000 | — | — | — | — | — |
| 2021-08-02 | $20.55 | $20.96 | $20.55 | $20.71 | 2,856,700 | — | — | — | — | — |
| 2021-07-30 | $20.16 | $20.62 | $20.06 | $20.43 | 2,109,100 | — | — | — | — | — |
| 2021-07-29 | $19.86 | $20.33 | $19.85 | $20.24 | 2,836,100 | — | — | — | — | — |
| 2021-07-28 | $20.41 | $20.60 | $19.40 | $19.87 | 2,162,900 | — | — | — | — | — |
| 2021-07-27 | $20.31 | $20.80 | $20.13 | $20.51 | 1,306,200 | — | — | — | — | — |
| 2021-07-26 | $20.50 | $20.80 | $20.28 | $20.52 | 1,077,500 | — | — | — | — | — |
| 2021-07-23 | $20.38 | $20.73 | $20.14 | $20.27 | 850,900 | — | — | — | — | — |
| 2021-07-22 | $20.61 | $20.73 | $19.98 | $20.18 | 1,111,300 | — | — | — | — | — |
| 2021-07-21 | $20.40 | $20.73 | $20.36 | $20.59 | 1,333,900 | — | — | — | — | — |
| 2021-07-20 | $19.51 | $20.30 | $19.41 | $20.08 | 1,900,900 | — | — | — | — | — |
| 2021-07-19 | $19.25 | $19.78 | $19.10 | $19.43 | 2,267,100 | — | — | — | — | — |
| 2021-07-16 | $20.28 | $20.48 | $19.90 | $19.94 | 1,382,400 | — | — | — | — | — |
| 2021-07-15 | $20.03 | $20.25 | $19.79 | $20.14 | 1,480,100 | — | — | — | — | — |
| 2021-07-14 | $20.18 | $20.60 | $19.96 | $20.12 | 1,343,800 | — | — | — | — | — |
| 2021-07-13 | $20.18 | $20.35 | $19.83 | $20.01 | 1,250,500 | — | — | — | — | — |
| 2021-07-12 | $19.53 | $20.25 | $19.52 | $20.20 | 1,426,400 | — | — | — | — | — |
| 2021-07-09 | $19.42 | $20.09 | $19.36 | $19.82 | 1,397,100 | — | — | — | — | — |
| 2021-07-08 | $18.51 | $19.20 | $18.29 | $18.99 | 2,209,700 | — | — | — | — | — |
| 2021-07-07 | $18.65 | $19.14 | $18.57 | $19.01 | 1,503,900 | — | — | — | — | — |
| 2021-07-06 | $19.08 | $19.24 | $18.50 | $18.76 | 2,275,600 | — | — | — | — | — |
| 2021-07-02 | $19.48 | $19.55 | $19.30 | $19.41 | 982,500 | — | — | — | — | — |
| 2021-07-01 | $19.46 | $19.69 | $19.30 | $19.47 | 1,169,300 | — | — | — | — | — |
| 2021-06-30 | $19.14 | $19.57 | $19.07 | $19.33 | 1,403,900 | — | — | — | — | — |
| 2021-06-29 | $19.06 | $19.50 | $18.95 | $19.13 | 1,873,000 | — | — | — | — | — |
| 2021-06-28 | $19.09 | $19.26 | $18.76 | $19.14 | 1,485,300 | — | — | — | — | — |
| 2021-06-25 | $19.27 | $19.59 | $19.12 | $19.16 | 4,199,400 | — | — | — | — | — |
| 2021-06-24 | $19.17 | $19.32 | $18.93 | $19.22 | 1,376,600 | — | — | — | — | — |
| 2021-06-23 | $18.99 | $19.19 | $18.92 | $18.99 | 1,358,900 | — | — | — | — | — |
| 2021-06-22 | $19.20 | $19.24 | $18.81 | $18.90 | 1,469,400 | — | — | — | — | — |
| 2021-06-21 | $18.65 | $19.35 | $18.54 | $19.29 | 1,647,700 | — | — | — | — | — |
| 2021-06-18 | $18.90 | $19.05 | $18.20 | $18.34 | 4,579,000 | — | — | — | — | — |
| 2021-06-17 | $20.09 | $20.15 | $18.93 | $19.34 | 2,201,000 | — | — | — | — | — |
| 2021-06-16 | $19.57 | $20.08 | $19.44 | $20.00 | 2,145,300 | — | — | — | — | — |
| 2021-06-15 | $19.21 | $19.81 | $19.21 | $19.66 | 1,412,600 | — | — | — | — | — |
| 2021-06-14 | $19.42 | $19.49 | $19.09 | $19.16 | 1,405,500 | — | — | — | — | — |
| 2021-06-11 | $18.98 | $19.45 | $18.98 | $19.41 | 1,309,800 | — | — | — | — | — |
| 2021-06-10 | $19.40 | $19.46 | $18.88 | $18.93 | 1,671,000 | — | — | — | — | — |
| 2021-06-09 | $18.96 | $19.16 | $18.85 | $19.10 | 1,108,700 | — | — | — | — | — |
| 2021-06-08 | $18.84 | $19.17 | $18.56 | $19.07 | 1,594,000 | — | — | — | — | — |
| 2021-06-07 | $18.61 | $18.98 | $18.53 | $18.92 | 1,655,100 | — | — | — | — | — |
| 2021-06-04 | $18.50 | $18.62 | $18.28 | $18.56 | 1,295,100 | — | — | — | — | — |
| 2021-06-03 | $18.39 | $18.58 | $18.10 | $18.52 | 1,280,200 | — | — | — | $0.16 | — |
| 2021-06-02 | $18.77 | $18.92 | $18.48 | $18.65 | 1,578,600 | — | — | — | — | — |
| 2021-06-01 | $18.44 | $18.77 | $18.40 | $18.66 | 1,746,800 | — | — | — | — | — |
| 2021-05-28 | $18.26 | $18.30 | $17.93 | $18.27 | 1,699,500 | — | — | — | — | — |
| 2021-05-27 | $17.99 | $18.39 | $17.97 | $18.29 | 2,560,200 | — | — | — | — | — |
| 2021-05-26 | $17.18 | $17.91 | $17.18 | $17.91 | 2,055,100 | — | — | — | — | — |
| 2021-05-25 | $17.63 | $17.86 | $17.13 | $17.18 | 1,509,900 | — | — | — | — | — |
| 2021-05-24 | $17.55 | $17.59 | $17.24 | $17.50 | 1,125,300 | — | — | — | — | — |
| 2021-05-21 | $17.40 | $17.71 | $17.32 | $17.46 | 1,056,700 | — | — | — | — | — |
| 2021-05-20 | $17.29 | $17.46 | $17.08 | $17.25 | 1,238,800 | — | — | — | — | — |
| 2021-05-19 | $17.01 | $17.41 | $16.81 | $17.29 | 1,841,100 | — | — | — | — | — |
| 2021-05-18 | $17.39 | $17.63 | $17.29 | $17.30 | 1,356,200 | — | — | — | — | — |
| 2021-05-17 | $17.30 | $17.40 | $17.07 | $17.39 | 1,992,800 | — | — | — | — | — |
| 2021-05-14 | $17.31 | $17.44 | $17.17 | $17.34 | 1,276,700 | — | — | — | — | — |
| 2021-05-13 | $16.35 | $17.31 | $16.25 | $17.16 | 1,573,800 | — | — | — | — | — |
| 2021-05-12 | $17.16 | $17.24 | $16.46 | $16.50 | 1,852,600 | — | — | — | — | — |
| 2021-05-11 | $16.93 | $17.18 | $16.61 | $17.01 | 1,708,500 | — | — | — | — | — |
| 2021-05-10 | $17.34 | $17.70 | $17.25 | $17.25 | 1,880,000 | — | — | — | — | — |
| 2021-05-07 | $16.88 | $17.40 | $16.77 | $17.34 | 1,601,000 | — | — | — | — | — |
| 2021-05-06 | $16.99 | $17.13 | $16.78 | $16.99 | 2,125,200 | — | — | — | — | — |
| 2021-05-05 | $16.64 | $16.99 | $16.64 | $16.88 | 1,196,300 | — | — | — | — | — |
| 2021-05-04 | $16.71 | $16.83 | $16.43 | $16.66 | 1,907,300 | — | — | — | — | — |
| 2021-05-03 | $17.00 | $17.10 | $16.77 | $16.87 | 1,832,700 | — | — | — | — | — |
| 2021-04-30 | $16.83 | $16.95 | $16.61 | $16.83 | 2,450,100 | — | — | — | — | — |
| 2021-04-29 | $16.38 | $17.06 | $16.31 | $16.99 | 3,434,800 | — | — | — | — | — |
| 2021-04-28 | $15.70 | $16.21 | $15.55 | $16.20 | 2,660,300 | — | — | — | — | — |
| 2021-04-27 | $15.25 | $15.52 | $15.25 | $15.36 | 1,734,800 | — | — | — | — | — |
| 2021-04-26 | $15.07 | $15.50 | $15.06 | $15.28 | 1,386,400 | — | — | — | — | — |
| 2021-04-23 | $14.99 | $15.27 | $14.84 | $15.08 | 2,094,700 | — | — | — | — | — |
| 2021-04-22 | $15.08 | $15.15 | $14.85 | $14.93 | 1,359,100 | — | — | — | — | — |
| 2021-04-21 | $14.65 | $15.08 | $14.60 | $15.03 | 1,655,000 | — | — | — | — | — |
| 2021-04-20 | $14.91 | $14.97 | $14.62 | $14.80 | 1,721,400 | — | — | — | — | — |
| 2021-04-19 | $14.90 | $15.09 | $14.85 | $15.03 | 1,397,400 | — | — | — | — | — |
| 2021-04-16 | $14.96 | $15.08 | $14.78 | $14.88 | 1,288,900 | — | — | — | — | — |
| 2021-04-15 | $14.71 | $14.93 | $14.64 | $14.85 | 1,432,300 | — | — | — | — | — |
| 2021-04-14 | $14.55 | $14.87 | $14.54 | $14.72 | 1,624,300 | — | — | — | — | — |
| 2021-04-13 | $14.85 | $14.85 | $14.48 | $14.53 | 1,817,500 | — | — | — | — | — |
| 2021-04-12 | $14.70 | $14.99 | $14.67 | $14.85 | 2,025,100 | — | — | — | — | — |
| 2021-04-09 | $14.59 | $14.70 | $14.50 | $14.64 | 1,204,100 | — | — | — | — | — |
| 2021-04-08 | $14.47 | $14.60 | $14.30 | $14.53 | 1,437,600 | — | — | — | — | — |
| 2021-04-07 | $14.52 | $14.60 | $14.44 | $14.51 | 1,154,100 | — | — | — | — | — |
| 2021-04-06 | $14.45 | $14.51 | $14.34 | $14.35 | 1,605,000 | — | — | — | — | — |
| 2021-04-05 | $14.50 | $14.54 | $14.32 | $14.45 | 1,943,100 | — | — | — | — | — |
| 2021-04-01 | $14.42 | $14.50 | $14.25 | $14.34 | 1,713,100 | — | — | — | — | — |
| 2021-03-31 | $14.29 | $14.53 | $14.26 | $14.31 | 2,084,300 | — | — | — | — | — |
| 2021-03-30 | $13.87 | $14.48 | $13.87 | $14.34 | 2,721,500 | — | — | — | — | — |
| 2021-03-29 | $13.79 | $14.19 | $13.79 | $13.86 | 1,234,600 | — | — | — | — | — |
| 2021-03-26 | $13.88 | $14.20 | $13.85 | $14.13 | 1,639,100 | — | — | — | — | — |
| 2021-03-25 | $13.12 | $13.88 | $13.10 | $13.77 | 1,941,400 | — | — | — | — | — |
| 2021-03-24 | $13.42 | $13.58 | $13.23 | $13.25 | 1,701,800 | — | — | — | — | — |
| 2021-03-23 | $13.72 | $13.83 | $13.12 | $13.20 | 2,314,100 | — | — | — | — | — |
| 2021-03-22 | $13.69 | $13.85 | $13.43 | $13.82 | 2,162,700 | — | — | — | — | — |
| 2021-03-19 | $13.01 | $13.93 | $13.01 | $13.76 | 8,741,900 | — | — | — | — | — |
| 2021-03-18 | $13.21 | $13.40 | $12.83 | $12.94 | 5,396,900 | — | — | — | — | — |
| 2021-03-17 | $13.10 | $13.21 | $12.88 | $13.16 | 1,840,600 | — | — | — | — | — |
| 2021-03-16 | $13.11 | $13.29 | $12.99 | $13.07 | 2,418,900 | — | — | — | — | — |
| 2021-03-15 | $13.31 | $13.33 | $13.06 | $13.27 | 2,723,000 | — | — | — | — | — |
| 2021-03-12 | $13.33 | $13.70 | $13.19 | $13.25 | 2,384,700 | — | — | — | — | — |
| 2021-03-11 | $13.23 | $13.50 | $13.08 | $13.16 | 2,375,000 | — | — | — | — | — |
| 2021-03-10 | $12.69 | $13.24 | $12.63 | $13.16 | 2,150,500 | — | — | — | — | — |
| 2021-03-09 | $12.95 | $12.97 | $12.53 | $12.55 | 2,313,900 | — | — | — | — | — |
| 2021-03-08 | $12.98 | $13.14 | $12.76 | $12.89 | 3,445,000 | — | — | — | — | — |
| 2021-03-05 | $12.82 | $13.04 | $12.36 | $12.88 | 2,669,800 | — | — | — | — | — |
| 2021-03-04 | $12.58 | $12.77 | $12.29 | $12.62 | 2,086,600 | — | — | — | $0.16 | — |
| 2021-03-03 | $12.96 | $13.13 | $12.68 | $12.69 | 1,828,200 | — | — | — | — | — |
| 2021-03-02 | $12.92 | $13.17 | $12.83 | $12.89 | 1,968,800 | — | — | — | — | — |
| 2021-03-01 | $12.60 | $13.13 | $12.60 | $13.03 | 1,946,000 | — | — | — | — | — |
| 2021-02-26 | $12.20 | $12.52 | $12.13 | $12.38 | 1,737,200 | — | — | — | — | — |
| 2021-02-25 | $12.54 | $12.59 | $12.17 | $12.24 | 1,813,700 | — | — | — | — | — |
| 2021-02-24 | $12.25 | $12.60 | $12.25 | $12.49 | 1,618,400 | — | — | — | — | — |
| 2021-02-23 | $12.29 | $12.42 | $11.95 | $12.17 | 1,666,300 | — | — | — | — | — |
| 2021-02-22 | $12.17 | $12.45 | $12.13 | $12.24 | 1,538,400 | — | — | — | — | — |
| 2021-02-19 | $12.16 | $12.32 | $12.06 | $12.22 | 1,250,500 | — | — | — | — | — |
| 2021-02-18 | $12.49 | $12.49 | $12.00 | $12.09 | 1,770,700 | — | — | — | — | — |
| 2021-02-17 | $12.37 | $12.66 | $12.35 | $12.49 | 1,642,900 | — | — | — | — | — |
| 2021-02-16 | $12.36 | $12.54 | $12.30 | $12.47 | 1,157,800 | — | — | — | — | — |
| 2021-02-12 | $12.16 | $12.46 | $12.16 | $12.23 | 1,015,000 | — | — | — | — | — |
| 2021-02-11 | $12.46 | $12.55 | $12.09 | $12.29 | 1,269,400 | — | — | — | — | — |
| 2021-02-10 | $12.64 | $12.73 | $12.29 | $12.38 | 1,618,100 | — | — | — | — | — |
| 2021-02-09 | $12.65 | $12.80 | $12.52 | $12.59 | 1,839,500 | — | — | — | — | — |
| 2021-02-08 | $12.50 | $12.90 | $12.49 | $12.80 | 1,544,800 | — | — | — | — | — |
| 2021-02-05 | $12.42 | $12.63 | $12.18 | $12.43 | 1,781,200 | — | — | — | — | — |
| 2021-02-04 | $11.89 | $12.36 | $11.89 | $12.30 | 1,614,500 | — | — | — | — | — |
| 2021-02-03 | $11.72 | $12.01 | $11.68 | $11.97 | 1,794,700 | — | — | — | — | — |
| 2021-02-02 | $11.44 | $11.90 | $11.39 | $11.77 | 1,867,800 | — | — | — | — | — |
| 2021-02-01 | $11.26 | $11.47 | $11.10 | $11.32 | 1,746,400 | — | — | — | — | — |
| 2021-01-29 | $11.55 | $11.80 | $11.25 | $11.26 | 3,810,400 | — | — | — | — | — |
| 2021-01-28 | $11.41 | $11.60 | $11.27 | $11.55 | 2,200,100 | — | — | — | — | — |
| 2021-01-27 | $11.16 | $11.78 | $11.03 | $11.16 | 4,230,800 | — | — | — | — | — |
| 2021-01-26 | $11.51 | $11.88 | $11.41 | $11.87 | 3,056,900 | — | — | — | — | — |
| 2021-01-25 | $11.09 | $11.49 | $10.94 | $11.32 | 2,831,400 | — | — | — | — | — |
| 2021-01-22 | $11.03 | $11.31 | $10.83 | $11.28 | 1,784,300 | — | — | — | — | — |
| 2021-01-21 | $11.50 | $11.57 | $11.18 | $11.20 | 1,892,200 | — | — | — | — | — |
| 2021-01-20 | $11.28 | $11.54 | $11.25 | $11.51 | 2,242,200 | — | — | — | — | — |
| 2021-01-19 | $11.44 | $11.59 | $10.90 | $11.27 | 2,749,100 | — | — | — | — | — |
| 2021-01-15 | $12.11 | $12.11 | $11.62 | $11.64 | 2,250,600 | — | — | — | — | — |
| 2021-01-14 | $11.00 | $12.39 | $10.93 | $12.11 | 4,944,200 | — | — | — | — | — |
| 2021-01-13 | $11.16 | $11.27 | $10.84 | $10.91 | 1,686,300 | — | — | — | — | — |
| 2021-01-12 | $11.09 | $11.23 | $10.85 | $11.18 | 1,116,900 | — | — | — | — | — |
| 2021-01-11 | $10.73 | $11.07 | $10.73 | $10.97 | 1,102,800 | — | — | — | — | — |
| 2021-01-08 | $11.00 | $11.00 | $10.70 | $10.92 | 2,137,600 | — | — | — | — | — |
| 2021-01-07 | $10.94 | $11.09 | $10.88 | $10.96 | 2,076,400 | — | — | — | — | — |
| 2021-01-06 | $10.41 | $10.95 | $10.41 | $10.87 | 2,436,800 | — | — | — | — | — |
| 2021-01-05 | $9.97 | $10.39 | $9.94 | $10.22 | 1,660,800 | — | — | — | — | — |
| 2021-01-04 | $9.87 | $10.10 | $9.87 | $9.97 | 2,403,600 | — | — | — | — | — |
| 2020-12-31 | $9.80 | $10.03 | $9.69 | $9.82 | 1,813,000 | — | — | — | — | — |
| 2020-12-30 | $9.78 | $9.95 | $9.74 | $9.79 | 1,757,500 | — | — | — | — | — |
| 2020-12-29 | $9.77 | $9.79 | $9.59 | $9.77 | 1,725,500 | — | — | — | — | — |
| 2020-12-28 | $9.80 | $9.93 | $9.65 | $9.69 | 1,499,900 | — | — | — | — | — |
| 2020-12-24 | $9.78 | $9.81 | $9.52 | $9.77 | 1,215,200 | — | — | — | — | — |
| 2020-12-23 | $9.31 | $9.83 | $9.31 | $9.72 | 2,051,400 | — | — | — | — | — |
| 2020-12-22 | $9.24 | $9.35 | $9.11 | $9.30 | 1,660,400 | — | — | — | — | — |
| 2020-12-21 | $9.22 | $9.41 | $9.07 | $9.24 | 2,059,800 | — | — | — | — | — |
| 2020-12-18 | $9.48 | $9.57 | $9.26 | $9.34 | 4,844,800 | — | — | — | — | — |
| 2020-12-17 | $9.30 | $9.49 | $9.17 | $9.42 | 1,515,100 | — | — | — | — | — |
| 2020-12-16 | $9.54 | $9.57 | $9.30 | $9.32 | 1,509,800 | — | — | — | — | — |
| 2020-12-15 | $9.28 | $9.51 | $9.09 | $9.49 | 2,203,300 | — | — | — | — | — |
| 2020-12-14 | $9.58 | $9.63 | $9.07 | $9.24 | 2,097,600 | — | — | — | — | — |
| 2020-12-11 | $9.50 | $9.63 | $9.27 | $9.49 | 1,845,600 | — | — | — | — | — |
| 2020-12-10 | $9.52 | $9.67 | $9.46 | $9.62 | 1,069,000 | — | — | — | — | — |
| 2020-12-09 | $9.47 | $9.66 | $9.45 | $9.56 | 1,332,800 | — | — | — | — | — |
| 2020-12-08 | $9.44 | $9.47 | $9.22 | $9.42 | 2,407,800 | — | — | — | — | — |
| 2020-12-07 | $9.51 | $9.62 | $9.29 | $9.55 | 1,261,100 | — | — | — | — | — |
| 2020-12-04 | $9.70 | $9.85 | $9.52 | $9.57 | 1,340,100 | — | — | — | — | — |
| 2020-12-03 | $9.63 | $9.78 | $9.41 | $9.65 | 1,831,700 | — | — | — | $0.16 | — |
| 2020-12-02 | $9.65 | $9.86 | $9.54 | $9.70 | 2,115,300 | — | — | — | — | — |
| 2020-12-01 | $9.60 | $9.95 | $9.52 | $9.70 | 1,679,700 | — | — | — | — | — |
| 2020-11-30 | $9.77 | $9.87 | $9.35 | $9.37 | 2,390,500 | — | — | — | — | — |
| 2020-11-27 | $9.87 | $9.99 | $9.58 | $9.75 | 902,700 | — | — | — | — | — |
| 2020-11-25 | $9.91 | $10.20 | $9.88 | $9.88 | 2,367,600 | — | — | — | — | — |
| 2020-11-24 | $9.97 | $10.02 | $9.85 | $10.00 | 2,904,500 | — | — | — | — | — |
| 2020-11-23 | $9.76 | $9.95 | $9.63 | $9.81 | 2,382,700 | — | — | — | — | — |
| 2020-11-20 | $10.18 | $10.39 | $9.54 | $9.56 | 3,572,500 | — | — | — | — | — |
| 2020-11-19 | $10.34 | $10.42 | $10.08 | $10.42 | 1,227,700 | — | — | — | — | — |
| 2020-11-18 | $10.57 | $10.80 | $10.44 | $10.44 | 2,513,900 | — | — | — | — | — |
| 2020-11-17 | $10.43 | $10.79 | $10.30 | $10.73 | 1,790,200 | — | — | — | — | — |
| 2020-11-16 | $10.62 | $10.78 | $10.54 | $10.63 | 2,278,600 | — | — | — | — | — |
| 2020-11-13 | $10.07 | $10.42 | $9.99 | $10.38 | 1,358,500 | — | — | — | — | — |
| 2020-11-12 | $9.76 | $10.00 | $9.74 | $9.94 | 1,996,900 | — | — | — | — | — |
| 2020-11-11 | $10.18 | $10.26 | $9.74 | $10.02 | 1,642,300 | — | — | — | — | — |
| 2020-11-10 | $10.13 | $10.30 | $10.11 | $10.17 | 1,737,200 | — | — | — | — | — |
| 2020-11-09 | $10.00 | $10.47 | $9.90 | $10.02 | 3,023,500 | — | — | — | — | — |
| 2020-11-06 | $9.58 | $9.66 | $9.23 | $9.25 | 2,037,900 | — | — | — | — | — |
| 2020-11-05 | $9.35 | $9.59 | $9.30 | $9.39 | 2,069,200 | — | — | — | — | — |
| 2020-11-04 | $8.70 | $9.42 | $8.61 | $9.39 | 3,404,600 | — | — | — | — | — |
| 2020-11-03 | $8.76 | $8.94 | $8.58 | $8.87 | 2,204,800 | — | — | — | — | — |
| 2020-11-02 | $8.17 | $8.54 | $8.10 | $8.54 | 2,214,500 | — | — | — | — | — |
| 2020-10-30 | $8.10 | $8.21 | $7.89 | $8.01 | 2,038,500 | — | — | — | — | — |
| 2020-10-29 | $8.01 | $8.27 | $7.91 | $8.17 | 1,862,700 | — | — | — | — | — |
| 2020-10-28 | $8.33 | $8.39 | $8.06 | $8.07 | 2,427,900 | — | — | — | — | — |
| 2020-10-27 | $9.06 | $9.09 | $8.55 | $8.57 | 1,801,800 | — | — | — | — | — |
| 2020-10-26 | $9.20 | $9.28 | $9.05 | $9.11 | 1,516,700 | — | — | — | — | — |
| 2020-10-23 | $9.31 | $9.43 | $9.18 | $9.40 | 1,879,600 | — | — | — | — | — |
| 2020-10-22 | $9.47 | $9.55 | $9.09 | $9.15 | 3,044,800 | — | — | — | — | — |
| 2020-10-21 | $9.60 | $9.76 | $9.16 | $9.18 | 3,956,600 | — | — | — | — | — |
| 2020-10-20 | $9.89 | $10.12 | $9.81 | $9.90 | 3,228,800 | — | — | — | — | — |
| 2020-10-19 | $9.84 | $9.99 | $9.71 | $9.74 | 1,776,100 | — | — | — | — | — |
| 2020-10-16 | $9.92 | $10.07 | $9.76 | $9.79 | 1,694,500 | — | — | — | — | — |
| 2020-10-15 | $9.55 | $9.99 | $9.43 | $9.99 | 1,420,600 | — | — | — | — | — |
| 2020-10-14 | $9.61 | $9.83 | $9.59 | $9.60 | 1,165,000 | — | — | — | — | — |
| 2020-10-13 | $9.64 | $9.72 | $9.50 | $9.60 | 1,311,300 | — | — | — | — | — |
| 2020-10-12 | $9.54 | $9.79 | $9.45 | $9.77 | 1,386,100 | — | — | — | — | — |
| 2020-10-09 | $9.50 | $9.59 | $9.30 | $9.49 | 1,422,600 | — | — | — | — | — |
| 2020-10-08 | $9.16 | $9.45 | $9.13 | $9.44 | 1,382,600 | — | — | — | — | — |
| 2020-10-07 | $8.98 | $9.18 | $8.89 | $9.01 | 1,613,300 | — | — | — | — | — |
| 2020-10-06 | $9.15 | $9.26 | $8.84 | $8.88 | 2,043,500 | — | — | — | — | — |
| 2020-10-05 | $8.80 | $9.07 | $8.75 | $9.06 | 1,491,400 | — | — | — | — | — |
| 2020-10-02 | $8.34 | $8.73 | $8.23 | $8.67 | 2,469,800 | — | — | — | — | — |
| 2020-10-01 | $8.61 | $8.61 | $8.32 | $8.51 | 1,732,700 | — | — | — | — | — |
| 2020-09-30 | $8.36 | $8.77 | $8.34 | $8.45 | 3,190,800 | — | — | — | — | — |
| 2020-09-29 | $8.21 | $8.34 | $8.12 | $8.28 | 2,085,800 | — | — | — | — | — |
| 2020-09-28 | $8.08 | $8.38 | $8.05 | $8.25 | 2,298,600 | — | — | — | — | — |
| 2020-09-25 | $7.60 | $7.95 | $7.56 | $7.91 | 2,327,100 | — | — | — | — | — |
| 2020-09-24 | $7.48 | $7.84 | $7.42 | $7.70 | 2,821,000 | — | — | — | — | — |
| 2020-09-23 | $7.90 | $8.14 | $7.53 | $7.53 | 3,163,100 | — | — | — | — | — |
| 2020-09-22 | $7.99 | $8.05 | $7.70 | $7.86 | 4,379,000 | — | — | — | — | — |
| 2020-09-21 | $8.01 | $8.11 | $7.84 | $7.94 | 3,576,000 | — | — | — | — | — |
| 2020-09-18 | $8.55 | $8.68 | $8.24 | $8.26 | 7,007,700 | — | — | — | — | — |
| 2020-09-17 | $8.41 | $8.62 | $8.41 | $8.47 | 3,036,700 | — | — | — | — | — |
| 2020-09-16 | $8.43 | $8.68 | $8.31 | $8.58 | 4,178,900 | — | — | — | — | — |
| 2020-09-15 | $8.50 | $8.65 | $8.41 | $8.43 | 2,714,200 | — | — | — | — | — |
| 2020-09-14 | $8.44 | $8.60 | $8.40 | $8.42 | 2,649,300 | — | — | — | — | — |
| 2020-09-11 | $8.62 | $8.70 | $8.38 | $8.41 | 2,285,000 | — | — | — | — | — |
| 2020-09-10 | $8.91 | $9.08 | $8.61 | $8.62 | 1,726,000 | — | — | — | — | — |
| 2020-09-09 | $9.05 | $9.05 | $8.78 | $8.84 | 1,769,200 | — | — | — | — | — |
| 2020-09-08 | $9.07 | $9.14 | $8.95 | $8.95 | 1,527,400 | — | — | — | — | — |
| 2020-09-04 | $9.10 | $9.36 | $8.98 | $9.21 | 2,363,400 | — | — | — | — | — |
| 2020-09-03 | $9.00 | $9.29 | $8.92 | $8.99 | 2,711,800 | — | — | — | $0.16 | — |
| 2020-09-02 | $9.15 | $9.25 | $9.03 | $9.17 | 2,230,900 | — | — | — | — | — |
| 2020-09-01 | $9.02 | $9.40 | $8.93 | $9.13 | 1,931,900 | — | — | — | — | — |
| 2020-08-31 | $9.33 | $9.40 | $9.08 | $9.09 | 2,641,800 | — | — | — | — | — |
| 2020-08-28 | $9.25 | $9.33 | $9.15 | $9.31 | 1,289,600 | — | — | — | — | — |
| 2020-08-27 | $8.73 | $9.24 | $8.69 | $9.21 | 3,684,400 | — | — | — | — | — |
| 2020-08-26 | $8.90 | $8.94 | $8.71 | $8.74 | 1,378,900 | — | — | — | — | — |
| 2020-08-25 | $8.95 | $9.06 | $8.81 | $8.83 | 1,746,400 | — | — | — | — | — |
| 2020-08-24 | $8.70 | $8.88 | $8.59 | $8.84 | 1,763,900 | — | — | — | — | — |
| 2020-08-21 | $8.62 | $8.71 | $8.52 | $8.57 | 1,508,400 | — | — | — | — | — |
| 2020-08-20 | $8.65 | $8.83 | $8.61 | $8.65 | 1,433,300 | — | — | — | — | — |
| 2020-08-19 | $8.66 | $8.89 | $8.62 | $8.76 | 1,278,100 | — | — | — | — | — |
| 2020-08-18 | $8.82 | $8.97 | $8.63 | $8.68 | 1,555,500 | — | — | — | — | — |
| 2020-08-17 | $9.01 | $9.01 | $8.79 | $8.85 | 1,418,800 | — | — | — | — | — |
| 2020-08-14 | $8.63 | $9.07 | $8.61 | $8.94 | 1,340,700 | — | — | — | — | — |
| 2020-08-13 | $8.81 | $8.93 | $8.68 | $8.72 | 1,446,900 | — | — | — | — | — |
| 2020-08-12 | $9.21 | $9.28 | $8.75 | $8.85 | 1,796,100 | — | — | — | — | — |
| 2020-08-11 | $9.16 | $9.44 | $8.95 | $9.04 | 2,164,000 | — | — | — | — | — |
| 2020-08-10 | $8.85 | $8.99 | $8.69 | $8.93 | 1,999,800 | — | — | — | — | — |
| 2020-08-07 | $8.38 | $8.76 | $8.28 | $8.74 | 2,494,900 | — | — | — | — | — |
| 2020-08-06 | $8.59 | $8.69 | $8.43 | $8.46 | 1,638,700 | — | — | — | — | — |
| 2020-08-05 | $8.28 | $8.64 | $8.26 | $8.62 | 2,028,100 | — | — | — | — | — |
| 2020-08-04 | $8.11 | $8.22 | $7.98 | $8.20 | 2,143,500 | — | — | — | — | — |
| 2020-08-03 | $8.25 | $8.26 | $8.00 | $8.11 | 2,895,800 | — | — | — | — | — |
| 2020-07-31 | $7.95 | $7.99 | $7.66 | $7.96 | 4,659,200 | — | — | — | — | — |
| 2020-07-30 | $8.00 | $8.10 | $7.86 | $7.97 | 3,105,800 | — | — | — | — | — |
| 2020-07-29 | $8.20 | $8.24 | $8.03 | $8.19 | 2,793,300 | — | — | — | — | — |
| 2020-07-28 | $8.34 | $8.49 | $8.10 | $8.18 | 3,838,900 | — | — | — | — | — |
| 2020-07-27 | $8.01 | $8.38 | $7.80 | $8.34 | 5,153,700 | — | — | — | — | — |
| 2020-07-24 | $8.08 | $8.23 | $7.97 | $8.02 | 2,392,800 | — | — | — | — | — |
| 2020-07-23 | $8.00 | $8.23 | $7.94 | $8.14 | 4,307,500 | — | — | — | — | — |
| 2020-07-22 | $8.28 | $8.29 | $7.75 | $7.98 | 6,200,400 | — | — | — | — | — |
| 2020-07-21 | $7.22 | $7.70 | $7.18 | $7.59 | 4,774,900 | — | — | — | — | — |
| 2020-07-20 | $7.15 | $7.19 | $6.97 | $7.06 | 2,109,500 | — | — | — | — | — |
| 2020-07-17 | $7.46 | $7.50 | $7.10 | $7.17 | 1,780,300 | — | — | — | — | — |
| 2020-07-16 | $7.37 | $7.59 | $7.26 | $7.49 | 2,628,800 | — | — | — | — | — |
| 2020-07-15 | $7.14 | $7.47 | $7.01 | $7.41 | 2,685,900 | — | — | — | — | — |
| 2020-07-14 | $6.83 | $7.08 | $6.74 | $7.03 | 2,193,100 | — | — | — | — | — |
| 2020-07-13 | $7.07 | $7.14 | $6.76 | $6.84 | 2,818,700 | — | — | — | — | — |
| 2020-07-10 | $6.42 | $6.97 | $6.38 | $6.93 | 3,121,800 | — | — | — | — | — |
| 2020-07-09 | $6.86 | $6.89 | $6.41 | $6.47 | 3,619,600 | — | — | — | — | — |
| 2020-07-08 | $6.76 | $6.94 | $6.65 | $6.89 | 2,426,200 | — | — | — | — | — |
| 2020-07-07 | $7.15 | $7.17 | $6.77 | $6.78 | 2,868,900 | — | — | — | — | — |
| 2020-07-06 | $7.19 | $7.35 | $7.03 | $7.27 | 5,133,600 | — | — | — | — | — |
| 2020-07-02 | $7.12 | $7.27 | $6.86 | $6.90 | 2,665,600 | — | — | — | — | — |
| 2020-07-01 | $7.01 | $7.24 | $6.82 | $6.91 | 2,224,300 | — | — | — | — | — |
| 2020-06-30 | $7.16 | $7.34 | $7.01 | $7.03 | 3,075,200 | — | — | — | — | — |
| 2020-06-29 | $7.28 | $7.37 | $6.95 | $7.24 | 4,635,800 | — | — | — | — | — |
| 2020-06-26 | $7.26 | $7.36 | $6.78 | $6.98 | 27,749,800 | — | — | — | — | — |
| 2020-06-25 | $7.29 | $7.47 | $7.18 | $7.41 | 4,468,800 | — | — | — | — | — |
| 2020-06-24 | $7.50 | $7.58 | $7.17 | $7.28 | 4,075,500 | — | — | — | — | — |
| 2020-06-23 | $7.79 | $7.90 | $7.53 | $7.60 | 4,340,100 | — | — | — | — | — |
| 2020-06-22 | $7.65 | $7.85 | $7.63 | $7.68 | 4,045,400 | — | — | — | — | — |
| 2020-06-19 | $8.22 | $8.23 | $7.66 | $7.78 | 9,397,600 | — | — | — | — | — |
| 2020-06-18 | $7.79 | $8.15 | $7.71 | $8.05 | 2,708,800 | — | — | — | — | — |
| 2020-06-17 | $8.08 | $8.12 | $7.85 | $7.92 | 3,337,900 | — | — | — | — | — |
| 2020-06-16 | $8.45 | $8.45 | $7.93 | $8.09 | 2,197,000 | — | — | — | — | — |
| 2020-06-15 | $7.33 | $8.20 | $7.21 | $8.02 | 3,209,600 | — | — | — | — | — |
| 2020-06-12 | $7.92 | $7.99 | $7.42 | $7.75 | 2,259,500 | — | — | — | — | — |
| 2020-06-11 | $7.51 | $7.80 | $7.20 | $7.44 | 4,322,300 | — | — | — | — | — |
| 2020-06-10 | $8.61 | $8.67 | $8.00 | $8.01 | 2,704,200 | — | — | — | — | — |
| 2020-06-09 | $8.87 | $8.97 | $8.26 | $8.70 | 2,869,100 | — | — | — | — | — |
| 2020-06-08 | $9.08 | $9.34 | $9.05 | $9.20 | 3,574,900 | — | — | — | — | — |
| 2020-06-05 | $8.93 | $9.25 | $8.65 | $8.81 | 3,782,700 | — | — | — | — | — |
| 2020-06-04 | $8.00 | $8.26 | $7.81 | $8.22 | 3,196,200 | — | — | — | $0.16 | — |
| 2020-06-03 | $8.00 | $8.27 | $7.95 | $8.19 | 5,109,400 | — | — | — | — | — |
| 2020-06-02 | $7.72 | $8.09 | $7.72 | $7.86 | 2,679,000 | — | — | — | — | — |
| 2020-06-01 | $7.47 | $7.91 | $7.36 | $7.67 | 2,299,000 | — | — | — | — | — |
| 2020-05-29 | $7.51 | $7.65 | $7.35 | $7.44 | 2,304,600 | — | — | — | — | — |
| 2020-05-28 | $7.89 | $7.89 | $7.49 | $7.69 | 1,505,500 | — | — | — | — | — |
| 2020-05-27 | $7.62 | $7.78 | $7.43 | $7.75 | 3,212,500 | — | — | — | — | — |
| 2020-05-26 | $7.34 | $7.50 | $7.23 | $7.31 | 3,037,900 | — | — | — | — | — |
| 2020-05-22 | $7.24 | $7.30 | $6.93 | $6.97 | 1,581,100 | — | — | — | — | — |
| 2020-05-21 | $7.00 | $7.24 | $7.00 | $7.18 | 2,099,100 | — | — | — | — | — |
| 2020-05-20 | $6.96 | $7.27 | $6.91 | $7.10 | 2,136,700 | — | — | — | — | — |
| 2020-05-19 | $7.22 | $7.32 | $6.87 | $6.87 | 2,508,700 | — | — | — | — | — |
| 2020-05-18 | $6.95 | $7.37 | $6.95 | $7.30 | 2,631,200 | — | — | — | — | — |
| 2020-05-15 | $6.77 | $6.93 | $6.58 | $6.68 | 1,374,600 | — | — | — | — | — |
| 2020-05-14 | $6.20 | $7.05 | $6.14 | $6.81 | 2,237,800 | — | — | — | — | — |
| 2020-05-13 | $6.93 | $7.04 | $6.32 | $6.43 | 1,809,100 | — | — | — | — | — |
| 2020-05-12 | $7.44 | $7.62 | $7.02 | $7.04 | 1,810,300 | — | — | — | — | — |
| 2020-05-11 | $7.60 | $7.63 | $7.32 | $7.35 | 2,529,700 | — | — | — | — | — |
| 2020-05-08 | $7.75 | $7.88 | $7.55 | $7.77 | 1,435,800 | — | — | — | — | — |
| 2020-05-07 | $7.11 | $7.73 | $7.11 | $7.54 | 1,838,800 | — | — | — | — | — |
| 2020-05-06 | $7.34 | $7.39 | $6.97 | $6.99 | 3,583,800 | — | — | — | — | — |
| 2020-05-05 | $7.39 | $7.68 | $7.14 | $7.19 | 3,129,000 | — | — | — | — | — |
| 2020-05-04 | $6.91 | $7.29 | $6.67 | $7.22 | 2,617,800 | — | — | — | — | — |
| 2020-05-01 | $7.35 | $7.42 | $6.92 | $7.03 | 2,872,600 | — | — | — | — | — |
| 2020-04-30 | $7.99 | $8.00 | $7.48 | $7.62 | 2,311,300 | — | — | — | — | — |
| 2020-04-29 | $7.77 | $8.44 | $7.77 | $8.23 | 2,891,900 | — | — | — | — | — |
| 2020-04-28 | $7.61 | $7.85 | $7.11 | $7.48 | 3,288,400 | — | — | — | — | — |
| 2020-04-27 | $7.04 | $7.46 | $6.86 | $7.38 | 3,128,000 | — | — | — | — | — |
| 2020-04-24 | $6.71 | $7.16 | $6.55 | $7.03 | 2,728,700 | — | — | — | — | — |
| 2020-04-23 | $6.71 | $7.03 | $6.51 | $6.72 | 2,106,600 | — | — | — | — | — |
| 2020-04-22 | $6.77 | $7.10 | $6.45 | $6.60 | 4,100,800 | — | — | — | — | — |
| 2020-04-21 | $6.80 | $6.94 | $6.43 | $6.57 | 3,220,500 | — | — | — | — | — |
| 2020-04-20 | $7.25 | $7.50 | $6.95 | $7.06 | 2,664,900 | — | — | — | — | — |
| 2020-04-17 | $7.61 | $7.92 | $7.30 | $7.54 | 2,263,500 | — | — | — | — | — |
| 2020-04-16 | $7.28 | $7.45 | $6.96 | $7.21 | 1,838,100 | — | — | — | — | — |
| 2020-04-15 | $7.45 | $7.47 | $7.12 | $7.34 | 1,437,700 | — | — | — | — | — |
| 2020-04-14 | $8.26 | $8.40 | $7.68 | $7.83 | 1,989,300 | — | — | — | — | — |
| 2020-04-13 | $8.30 | $8.49 | $7.75 | $8.05 | 1,512,200 | — | — | — | — | — |
| 2020-04-09 | $8.26 | $8.65 | $8.01 | $8.28 | 2,664,800 | — | — | — | — | — |
| 2020-04-08 | $7.45 | $7.84 | $7.25 | $7.65 | 2,204,300 | — | — | — | — | — |
| 2020-04-07 | $7.39 | $8.19 | $7.27 | $7.30 | 3,172,600 | — | — | — | — | — |
| 2020-04-06 | $6.42 | $7.04 | $6.35 | $6.98 | 3,164,300 | — | — | — | — | — |
| 2020-04-03 | $6.29 | $6.65 | $5.92 | $6.04 | 2,651,300 | — | — | — | — | — |
| 2020-04-02 | $6.89 | $7.03 | $6.09 | $6.35 | 4,162,200 | — | — | — | — | — |
| 2020-04-01 | $7.15 | $7.34 | $6.88 | $7.01 | 2,525,300 | — | — | — | — | — |
| 2020-03-31 | $8.11 | $8.38 | $7.37 | $7.58 | 3,206,900 | — | — | — | — | — |
| 2020-03-30 | $8.00 | $8.18 | $7.20 | $8.15 | 3,021,100 | — | — | — | — | — |
| 2020-03-27 | $7.75 | $8.23 | $7.51 | $8.03 | 2,386,800 | — | — | — | — | — |
| 2020-03-26 | $8.10 | $8.85 | $7.94 | $8.07 | 3,095,900 | — | — | — | — | — |
| 2020-03-25 | $7.45 | $9.06 | $7.14 | $7.99 | 5,206,700 | — | — | — | — | — |
| 2020-03-24 | $6.45 | $7.60 | $6.38 | $7.08 | 3,787,500 | — | — | — | — | — |
| 2020-03-23 | $6.00 | $6.27 | $5.48 | $6.06 | 3,237,400 | — | — | — | — | — |
| 2020-03-20 | $6.51 | $6.90 | $5.87 | $6.00 | 7,680,400 | — | — | — | — | — |
| 2020-03-19 | $4.97 | $6.53 | $4.78 | $6.28 | 4,465,300 | — | — | — | — | — |
| 2020-03-18 | $5.55 | $6.01 | $4.07 | $5.00 | 5,658,200 | — | — | — | — | — |
| 2020-03-17 | $7.53 | $7.63 | $5.32 | $5.95 | 4,825,100 | — | — | — | — | — |
| 2020-03-16 | $7.67 | $7.84 | $7.13 | $7.29 | 2,590,200 | — | — | — | — | — |
| 2020-03-13 | $8.77 | $9.06 | $7.93 | $8.67 | 4,210,300 | — | — | — | — | — |
| 2020-03-12 | $8.71 | $9.43 | $8.08 | $8.08 | 3,328,300 | — | — | — | — | — |
| 2020-03-11 | $9.66 | $9.94 | $9.25 | $9.49 | 4,474,000 | — | — | — | — | — |
| 2020-03-10 | $9.61 | $9.99 | $9.16 | $9.99 | 2,786,300 | — | — | — | — | — |
| 2020-03-09 | $9.71 | $9.86 | $9.06 | $9.07 | 3,182,800 | — | — | — | — | — |
| 2020-03-06 | $9.99 | $10.66 | $9.82 | $10.49 | 7,751,100 | — | — | — | — | — |
| 2020-03-05 | $10.58 | $10.73 | $10.33 | $10.44 | 4,097,800 | — | — | — | $0.16 | — |
| 2020-03-04 | $10.85 | $11.14 | $10.43 | $11.11 | 3,657,700 | — | — | — | — | — |
| 2020-03-03 | $11.47 | $11.55 | $10.46 | $10.60 | 4,802,700 | — | — | — | — | — |
| 2020-03-02 | $11.30 | $11.58 | $10.92 | $11.58 | 3,995,500 | — | — | — | — | — |
| 2020-02-28 | $10.80 | $11.26 | $10.75 | $11.23 | 6,210,300 | — | — | — | — | — |
| 2020-02-27 | $11.71 | $11.95 | $11.07 | $11.28 | 2,843,100 | — | — | — | — | — |
| 2020-02-26 | $12.53 | $12.53 | $12.02 | $12.02 | 1,882,000 | — | — | — | — | — |
| 2020-02-25 | $13.25 | $13.26 | $12.34 | $12.44 | 2,228,300 | — | — | — | — | — |
| 2020-02-24 | $13.71 | $13.77 | $13.23 | $13.24 | 1,903,700 | — | — | — | — | — |
| 2020-02-21 | $14.34 | $14.44 | $14.09 | $14.17 | 1,292,900 | — | — | — | — | — |
| 2020-02-20 | $14.33 | $14.54 | $14.30 | $14.45 | 1,280,500 | — | — | — | — | — |
| 2020-02-19 | $14.30 | $14.41 | $14.19 | $14.34 | 2,380,000 | — | — | — | — | — |
| 2020-02-18 | $14.51 | $14.66 | $14.24 | $14.30 | 824,200 | — | — | — | — | — |
| 2020-02-14 | $14.75 | $14.84 | $14.49 | $14.57 | 1,428,300 | — | — | — | — | — |
| 2020-02-13 | $14.68 | $14.87 | $14.62 | $14.74 | 1,238,900 | — | — | — | — | — |
| 2020-02-12 | $14.56 | $14.83 | $14.52 | $14.76 | 1,438,100 | — | — | — | — | — |
| 2020-02-11 | $14.12 | $14.53 | $14.00 | $14.50 | 1,241,500 | — | — | — | — | — |
| 2020-02-10 | $13.93 | $14.14 | $13.92 | $14.08 | 914,100 | — | — | — | — | — |
| 2020-02-07 | $13.97 | $14.11 | $13.88 | $14.01 | 1,204,300 | — | — | — | — | — |
| 2020-02-06 | $14.16 | $14.27 | $13.99 | $14.10 | 1,279,600 | — | — | — | — | — |
| 2020-02-05 | $14.01 | $14.16 | $13.94 | $14.07 | 1,246,300 | — | — | — | — | — |
| 2020-02-04 | $14.11 | $14.23 | $13.78 | $13.82 | 3,126,500 | — | — | — | — | — |
| 2020-02-03 | $14.49 | $14.59 | $13.97 | $14.01 | 2,328,400 | — | — | — | — | — |
| 2020-01-31 | $14.79 | $14.81 | $14.36 | $14.38 | 1,968,200 | — | — | — | — | — |
| 2020-01-30 | $14.91 | $15.08 | $14.71 | $14.90 | 2,449,800 | — | — | — | — | — |
| 2020-01-29 | $14.97 | $15.25 | $14.97 | $15.00 | 1,236,800 | — | — | — | — | — |
| 2020-01-28 | $14.96 | $15.30 | $14.66 | $15.02 | 2,608,200 | — | — | — | — | — |
| 2020-01-27 | $14.79 | $14.90 | $14.69 | $14.77 | 3,458,400 | — | — | — | — | — |
| 2020-01-24 | $15.40 | $15.41 | $14.96 | $15.10 | 1,674,500 | — | — | — | — | — |
| 2020-01-23 | $15.23 | $15.50 | $15.17 | $15.45 | 2,985,400 | — | — | — | — | — |
| 2020-01-22 | $14.10 | $15.34 | $14.10 | $15.18 | 4,830,200 | — | — | — | — | — |
| 2020-01-21 | $13.81 | $13.95 | $13.74 | $13.86 | 2,331,900 | — | — | — | — | — |
| 2020-01-17 | $13.64 | $13.92 | $13.64 | $13.86 | 1,703,400 | — | — | — | — | — |
| 2020-01-16 | $13.59 | $13.67 | $13.52 | $13.62 | 2,006,100 | — | — | — | — | — |
| 2020-01-15 | $13.47 | $13.57 | $13.36 | $13.50 | 1,331,000 | — | — | — | — | — |
| 2020-01-14 | $13.44 | $13.64 | $13.44 | $13.56 | 1,481,900 | — | — | — | — | — |
| 2020-01-13 | $13.45 | $13.52 | $13.27 | $13.51 | 1,624,300 | — | — | — | — | — |
| 2020-01-10 | $13.52 | $13.56 | $13.40 | $13.42 | 1,555,200 | — | — | — | — | — |
| 2020-01-09 | $13.59 | $13.65 | $13.49 | $13.57 | 1,392,300 | — | — | — | — | — |
| 2020-01-08 | $13.55 | $13.75 | $13.50 | $13.67 | 1,180,100 | — | — | — | — | — |
| 2020-01-07 | $13.57 | $13.77 | $13.53 | $13.60 | 1,301,500 | — | — | — | — | — |
| 2020-01-06 | $13.48 | $13.65 | $13.45 | $13.61 | 1,727,900 | — | — | — | — | — |
| 2020-01-03 | $13.54 | $13.73 | $13.40 | $13.57 | 1,261,200 | — | — | — | — | — |
| 2020-01-02 | $13.77 | $13.77 | $13.58 | $13.65 | 2,167,200 | — | — | — | — | — |
| 2019-12-31 | $13.65 | $13.72 | $13.60 | $13.68 | 1,799,600 | — | — | — | — | — |
| 2019-12-30 | $13.72 | $13.78 | $13.65 | $13.66 | 800,100 | — | — | — | — | — |
| 2019-12-27 | $13.80 | $13.88 | $13.70 | $13.72 | 635,700 | — | — | — | — | — |
| 2019-12-26 | $13.97 | $14.00 | $13.79 | $13.83 | 719,700 | — | — | — | — | — |
| 2019-12-24 | $13.92 | $14.01 | $13.88 | $13.93 | 369,200 | — | — | — | — | — |
| 2019-12-23 | $13.82 | $13.94 | $13.77 | $13.90 | 1,643,400 | — | — | — | — | — |
| 2019-12-20 | $13.95 | $14.09 | $13.72 | $13.77 | 4,699,600 | — | — | — | — | — |
| 2019-12-19 | $14.10 | $14.16 | $13.95 | $13.99 | 1,408,300 | — | — | — | — | — |
| 2019-12-18 | $14.26 | $14.26 | $14.06 | $14.14 | 996,100 | — | — | — | — | — |
| 2019-12-17 | $14.16 | $14.30 | $14.12 | $14.23 | 1,554,100 | — | — | — | — | — |
| 2019-12-16 | $14.21 | $14.29 | $14.09 | $14.12 | 2,209,500 | — | — | — | — | — |
| 2019-12-13 | $13.96 | $14.25 | $13.88 | $14.13 | 1,672,400 | — | — | — | — | — |
| 2019-12-12 | $13.74 | $13.93 | $13.70 | $13.86 | 2,777,000 | — | — | — | — | — |
| 2019-12-11 | $13.88 | $13.88 | $13.68 | $13.75 | 1,332,200 | — | — | — | — | — |
| 2019-12-10 | $13.83 | $13.89 | $13.76 | $13.81 | 2,916,900 | — | — | — | — | — |
| 2019-12-09 | $14.01 | $14.08 | $13.79 | $13.79 | 1,461,100 | — | — | — | — | — |
| 2019-12-06 | $13.93 | $14.18 | $13.93 | $14.00 | 2,471,800 | — | — | — | — | — |
| 2019-12-05 | $13.93 | $14.00 | $13.83 | $13.87 | 1,187,100 | — | — | — | $0.16 | — |
| 2019-12-04 | $14.14 | $14.15 | $13.96 | $14.07 | 1,690,400 | — | — | — | — | — |
| 2019-12-03 | $13.97 | $13.99 | $13.70 | $13.90 | 1,348,800 | — | — | — | — | — |
| 2019-12-02 | $14.38 | $14.44 | $14.02 | $14.06 | 2,121,300 | — | — | — | — | — |
| 2019-11-29 | $14.16 | $14.45 | $14.16 | $14.35 | 651,400 | — | — | — | — | — |
| 2019-11-27 | $14.17 | $14.40 | $14.06 | $14.28 | 1,669,000 | — | — | — | — | — |
| 2019-11-26 | $14.32 | $14.39 | $14.13 | $14.15 | 1,969,400 | — | — | — | — | — |
| 2019-11-25 | $14.38 | $14.59 | $14.31 | $14.31 | 1,661,800 | — | — | — | — | — |
| 2019-11-22 | $14.39 | $14.48 | $14.28 | $14.41 | 700,000 | — | — | — | — | — |
| 2019-11-21 | $14.40 | $14.41 | $14.19 | $14.29 | 928,500 | — | — | — | — | — |
| 2019-11-20 | $14.25 | $14.44 | $14.22 | $14.30 | 1,265,700 | — | — | — | — | — |
| 2019-11-19 | $14.26 | $14.36 | $14.18 | $14.29 | 882,100 | — | — | — | — | — |
| 2019-11-18 | $14.28 | $14.36 | $14.18 | $14.23 | 1,090,400 | — | — | — | — | — |
| 2019-11-15 | $14.46 | $14.46 | $14.25 | $14.26 | 729,100 | — | — | — | — | — |
| 2019-11-14 | $14.24 | $14.40 | $14.17 | $14.36 | 873,700 | — | — | — | — | — |
| 2019-11-13 | $14.26 | $14.36 | $14.14 | $14.30 | 894,000 | — | — | — | — | — |
| 2019-11-12 | $14.54 | $14.54 | $14.40 | $14.45 | 1,017,700 | — | — | — | — | — |
| 2019-11-11 | $14.26 | $14.64 | $14.23 | $14.52 | 1,515,300 | — | — | — | — | — |
| 2019-11-08 | $14.35 | $14.41 | $14.23 | $14.30 | 1,076,800 | — | — | — | — | — |
| 2019-11-07 | $14.36 | $14.48 | $14.23 | $14.35 | 1,180,900 | — | — | — | — | — |
| 2019-11-06 | $14.22 | $14.38 | $14.11 | $14.17 | 1,608,900 | — | — | — | — | — |
| 2019-11-05 | $14.17 | $14.48 | $14.16 | $14.32 | 2,039,500 | — | — | — | — | — |
| 2019-11-04 | $14.01 | $14.06 | $13.91 | $14.02 | 1,837,900 | — | — | — | — | — |
| 2019-11-01 | $13.92 | $14.01 | $13.76 | $13.88 | 1,484,100 | — | — | — | — | — |
| 2019-10-31 | $13.87 | $13.92 | $13.46 | $13.77 | 3,190,800 | — | — | — | — | — |
| 2019-10-30 | $14.10 | $14.10 | $13.76 | $13.92 | 1,388,800 | — | — | — | — | — |
| 2019-10-29 | $13.92 | $14.26 | $13.88 | $14.10 | 1,782,700 | — | — | — | — | — |
| 2019-10-28 | $13.46 | $14.03 | $13.45 | $13.94 | 1,920,800 | — | — | — | — | — |
| 2019-10-25 | $13.12 | $13.69 | $13.12 | $13.67 | 1,819,800 | — | — | — | — | — |
| 2019-10-24 | $12.94 | $13.12 | $12.87 | $13.11 | 2,145,500 | — | — | — | — | — |
| 2019-10-23 | $12.62 | $13.14 | $12.26 | $12.94 | 2,551,400 | — | — | — | — | — |
| 2019-10-22 | $12.03 | $12.21 | $11.91 | $12.15 | 2,327,400 | — | — | — | — | — |
| 2019-10-21 | $11.90 | $12.07 | $11.88 | $11.96 | 1,262,200 | — | — | — | — | — |
| 2019-10-18 | $11.89 | $11.93 | $11.74 | $11.77 | 1,115,400 | — | — | — | — | — |
| 2019-10-17 | $11.81 | $11.96 | $11.78 | $11.90 | 1,274,700 | — | — | — | — | — |
| 2019-10-16 | $11.92 | $12.06 | $11.77 | $11.81 | 1,628,900 | — | — | — | — | — |
| 2019-10-15 | $11.73 | $12.02 | $11.65 | $12.01 | 1,863,500 | — | — | — | — | — |
| 2019-10-14 | $11.80 | $11.91 | $11.61 | $11.73 | 1,051,500 | — | — | — | — | — |
| 2019-10-11 | $11.65 | $12.03 | $11.65 | $11.88 | 1,884,500 | — | — | — | — | — |
| 2019-10-10 | $11.38 | $11.65 | $11.31 | $11.50 | 2,034,100 | — | — | — | — | — |
| 2019-10-09 | $11.45 | $11.53 | $11.31 | $11.34 | 1,653,300 | — | — | — | — | — |
| 2019-10-08 | $11.54 | $11.62 | $11.44 | $11.45 | 1,737,000 | — | — | — | — | — |
| 2019-10-07 | $11.54 | $11.85 | $11.50 | $11.70 | 2,394,500 | — | — | — | — | — |
| 2019-10-04 | $11.66 | $11.80 | $11.47 | $11.64 | 2,017,700 | — | — | — | — | — |
| 2019-10-03 | $11.55 | $11.69 | $11.38 | $11.68 | 3,102,600 | — | — | — | — | — |
| 2019-10-02 | $11.94 | $11.98 | $11.55 | $11.60 | 3,432,300 | — | — | — | — | — |
| 2019-10-01 | $12.85 | $12.98 | $12.02 | $12.02 | 1,924,100 | — | — | — | — | — |
| 2019-09-30 | $12.79 | $12.85 | $12.64 | $12.80 | 1,545,800 | — | — | — | — | — |
| 2019-09-27 | $13.13 | $13.20 | $12.77 | $12.78 | 1,211,800 | — | — | — | — | — |
| 2019-09-26 | $13.19 | $13.35 | $12.98 | $13.07 | 2,038,600 | — | — | — | — | — |
| 2019-09-25 | $13.09 | $13.37 | $13.06 | $13.24 | 1,332,700 | — | — | — | — | — |
| 2019-09-24 | $13.36 | $13.53 | $13.12 | $13.13 | 1,937,100 | — | — | — | — | — |
| 2019-09-23 | $13.15 | $13.52 | $13.07 | $13.39 | 1,584,200 | — | — | — | — | — |
| 2019-09-20 | $13.17 | $13.46 | $13.15 | $13.22 | 4,702,000 | — | — | — | — | — |
| 2019-09-19 | $13.34 | $13.49 | $13.11 | $13.17 | 1,756,100 | — | — | — | — | — |
| 2019-09-18 | $13.19 | $13.39 | $13.05 | $13.31 | 1,465,900 | — | — | — | — | — |
| 2019-09-17 | $13.27 | $13.37 | $13.11 | $13.25 | 1,606,200 | — | — | — | — | — |
| 2019-09-16 | $13.22 | $13.47 | $13.12 | $13.40 | 1,594,500 | — | — | — | — | — |
| 2019-09-13 | $13.43 | $13.56 | $13.26 | $13.29 | 1,545,700 | — | — | — | — | — |
| 2019-09-12 | $13.37 | $13.42 | $13.19 | $13.27 | 1,391,200 | — | — | — | — | — |
| 2019-09-11 | $13.29 | $13.39 | $13.07 | $13.39 | 1,630,500 | — | — | — | — | — |
| 2019-09-10 | $13.10 | $13.38 | $13.06 | $13.27 | 2,079,200 | — | — | — | — | — |
| 2019-09-09 | $12.88 | $13.15 | $12.85 | $13.11 | 1,562,500 | — | — | — | — | — |
| 2019-09-06 | $12.85 | $12.90 | $12.70 | $12.79 | 1,110,400 | — | — | — | — | — |
| 2019-09-05 | $12.68 | $12.95 | $12.68 | $12.79 | 1,184,700 | — | — | — | $0.16 | — |
| 2019-09-04 | $12.66 | $12.73 | $12.47 | $12.64 | 1,529,100 | — | — | — | — | — |
| 2019-09-03 | $12.64 | $12.78 | $12.35 | $12.53 | 1,589,400 | — | — | — | — | — |
| 2019-08-30 | $12.89 | $12.94 | $12.58 | $12.74 | 1,235,100 | — | — | — | — | — |
| 2019-08-29 | $12.74 | $12.87 | $12.61 | $12.78 | 1,093,100 | — | — | — | — | — |
| 2019-08-28 | $12.30 | $12.60 | $12.24 | $12.51 | 999,000 | — | — | — | — | — |
| 2019-08-27 | $12.75 | $12.75 | $12.30 | $12.32 | 1,156,400 | — | — | — | — | — |
| 2019-08-26 | $12.62 | $12.84 | $12.52 | $12.70 | 1,587,800 | — | — | — | — | — |
| 2019-08-23 | $12.90 | $13.05 | $12.40 | $12.45 | 1,199,400 | — | — | — | — | — |
| 2019-08-22 | $13.22 | $13.27 | $12.96 | $12.98 | 1,374,700 | — | — | — | — | — |
| 2019-08-21 | $13.11 | $13.21 | $13.03 | $13.08 | 1,309,400 | — | — | — | — | — |
| 2019-08-20 | $13.22 | $13.29 | $12.99 | $12.99 | 1,378,300 | — | — | — | — | — |
| 2019-08-19 | $13.26 | $13.38 | $13.14 | $13.31 | 1,111,000 | — | — | — | — | — |
| 2019-08-16 | $12.84 | $13.19 | $12.83 | $13.13 | 989,200 | — | — | — | — | — |
| 2019-08-15 | $12.99 | $13.06 | $12.73 | $12.80 | 841,700 | — | — | — | — | — |
| 2019-08-14 | $13.09 | $13.27 | $12.89 | $12.91 | 1,558,900 | — | — | — | — | — |
| 2019-08-13 | $13.28 | $13.59 | $13.19 | $13.40 | 2,009,400 | — | — | — | — | — |
| 2019-08-12 | $13.43 | $13.45 | $13.20 | $13.26 | 1,918,600 | — | — | — | — | — |
| 2019-08-09 | $13.58 | $13.69 | $13.50 | $13.54 | 2,151,400 | — | — | — | — | — |
| 2019-08-08 | $13.41 | $13.80 | $13.41 | $13.65 | 2,582,700 | — | — | — | — | — |
| 2019-08-07 | $12.98 | $13.43 | $12.92 | $13.34 | 2,071,000 | — | — | — | — | — |
| 2019-08-06 | $13.16 | $13.56 | $12.96 | $13.30 | 2,622,300 | — | — | — | — | — |
| 2019-08-05 | $13.43 | $13.46 | $12.85 | $13.05 | 4,069,500 | — | — | — | — | — |
| 2019-08-02 | $13.96 | $13.99 | $13.62 | $13.71 | 1,174,700 | — | — | — | — | — |
| 2019-08-01 | $14.19 | $14.25 | $13.73 | $13.96 | 1,791,100 | — | — | — | — | — |
| 2019-07-31 | $14.34 | $14.47 | $14.08 | $14.15 | 2,114,300 | — | — | — | — | — |
| 2019-07-30 | $14.13 | $14.39 | $14.06 | $14.32 | 2,046,800 | — | — | — | — | — |
| 2019-07-29 | $14.12 | $14.45 | $14.12 | $14.24 | 1,759,900 | — | — | — | — | — |
| 2019-07-26 | $14.28 | $14.36 | $14.00 | $14.08 | 3,141,400 | — | — | — | — | — |
| 2019-07-25 | $14.93 | $15.15 | $14.10 | $14.18 | 6,159,000 | — | — | — | — | — |
| 2019-07-24 | $14.00 | $15.67 | $14.00 | $15.09 | 6,085,500 | — | — | — | — | — |
| 2019-07-23 | $13.47 | $13.76 | $13.43 | $13.70 | 1,944,400 | — | — | — | — | — |
| 2019-07-22 | $13.59 | $13.72 | $13.42 | $13.44 | 1,384,500 | — | — | — | — | — |
| 2019-07-19 | $13.70 | $13.84 | $13.53 | $13.55 | 1,185,200 | — | — | — | — | — |
| 2019-07-18 | $13.52 | $13.82 | $13.52 | $13.71 | 1,180,300 | — | — | — | — | — |
| 2019-07-17 | $13.50 | $13.64 | $13.39 | $13.53 | 1,668,900 | — | — | — | — | — |
| 2019-07-16 | $13.45 | $13.66 | $13.44 | $13.55 | 1,599,300 | — | — | — | — | — |
| 2019-07-15 | $13.65 | $13.65 | $13.34 | $13.40 | 1,297,800 | — | — | — | — | — |
| 2019-07-12 | $13.35 | $13.73 | $13.30 | $13.63 | 1,551,400 | — | — | — | — | — |
| 2019-07-11 | $13.32 | $13.36 | $13.19 | $13.31 | 1,712,000 | — | — | — | — | — |
| 2019-07-10 | $13.27 | $13.47 | $13.21 | $13.27 | 2,684,900 | — | — | — | — | — |
| 2019-07-09 | $13.46 | $13.46 | $13.22 | $13.24 | 3,953,200 | — | — | — | — | — |
| 2019-07-08 | $14.01 | $14.12 | $13.46 | $13.48 | 2,076,300 | — | — | — | — | — |
| 2019-07-05 | $13.87 | $14.14 | $13.84 | $14.10 | 1,325,600 | — | — | — | — | — |
| 2019-07-03 | $13.81 | $13.95 | $13.77 | $13.92 | 993,600 | — | — | — | — | — |
| 2019-07-02 | $13.61 | $13.85 | $13.58 | $13.81 | 1,315,500 | — | — | — | — | — |
| 2019-07-01 | $13.82 | $13.99 | $13.53 | $13.66 | 1,473,800 | — | — | — | — | — |
| 2019-06-28 | $13.39 | $13.69 | $13.23 | $13.65 | 3,647,100 | — | — | — | — | — |
| 2019-06-27 | $13.06 | $13.38 | $13.05 | $13.30 | 1,367,200 | — | — | — | — | — |
| 2019-06-26 | $13.04 | $13.16 | $12.97 | $12.99 | 1,277,600 | — | — | — | — | — |
| 2019-06-25 | $12.93 | $13.06 | $12.75 | $12.97 | 1,523,200 | — | — | — | — | — |
| 2019-06-24 | $13.50 | $13.50 | $12.92 | $12.94 | 1,275,000 | — | — | — | — | — |
| 2019-06-21 | $13.39 | $13.53 | $13.26 | $13.36 | 3,604,100 | — | — | — | — | — |
| 2019-06-20 | $13.37 | $13.46 | $13.24 | $13.44 | 1,452,700 | — | — | — | — | — |
| 2019-06-19 | $13.25 | $13.40 | $13.11 | $13.22 | 1,438,100 | — | — | — | — | — |
| 2019-06-18 | $13.16 | $13.48 | $13.11 | $13.25 | 1,411,200 | — | — | — | — | — |
| 2019-06-17 | $13.31 | $13.45 | $13.07 | $13.12 | 1,717,700 | — | — | — | — | — |
| 2019-06-14 | $13.34 | $13.37 | $13.06 | $13.33 | 1,062,300 | — | — | — | — | — |
| 2019-06-13 | $13.35 | $13.38 | $13.16 | $13.36 | 1,063,300 | — | — | — | — | — |
| 2019-06-12 | $13.36 | $13.36 | $13.03 | $13.20 | 1,221,000 | — | — | — | — | — |
| 2019-06-11 | $13.43 | $13.60 | $13.27 | $13.33 | 1,522,500 | — | — | — | — | — |
| 2019-06-10 | $13.16 | $13.41 | $13.15 | $13.29 | 1,242,200 | — | — | — | — | — |
| 2019-06-07 | $13.20 | $13.20 | $13.01 | $13.04 | 892,300 | — | — | — | — | — |
| 2019-06-06 | $13.10 | $13.20 | $12.92 | $13.16 | 1,009,200 | — | — | — | $0.16 | — |
| 2019-06-05 | $13.39 | $13.43 | $13.14 | $13.22 | 1,151,500 | — | — | — | — | — |
| 2019-06-04 | $12.96 | $13.50 | $12.94 | $13.36 | 1,446,600 | — | — | — | — | — |
| 2019-06-03 | $12.99 | $13.23 | $12.83 | $12.86 | 2,105,700 | — | — | — | — | — |
| 2019-05-31 | $13.01 | $13.09 | $12.81 | $13.04 | 2,349,000 | — | — | — | — | — |
| 2019-05-30 | $13.32 | $13.49 | $13.11 | $13.19 | 1,200,300 | — | — | — | — | — |
| 2019-05-29 | $13.18 | $13.26 | $13.09 | $13.23 | 1,150,600 | — | — | — | — | — |
| 2019-05-28 | $13.23 | $13.44 | $13.20 | $13.21 | 1,269,200 | — | — | — | — | — |
| 2019-05-24 | $13.01 | $13.26 | $13.01 | $13.22 | 778,400 | — | — | — | — | — |
| 2019-05-23 | $13.15 | $13.15 | $12.82 | $12.96 | 1,253,000 | — | — | — | — | — |
| 2019-05-22 | $13.46 | $13.55 | $13.18 | $13.22 | 943,700 | — | — | — | — | — |
| 2019-05-21 | $13.46 | $13.67 | $13.46 | $13.57 | 1,191,100 | — | — | — | — | — |
| 2019-05-20 | $13.36 | $13.51 | $13.27 | $13.35 | 1,095,400 | — | — | — | — | — |
| 2019-05-17 | $13.39 | $13.60 | $13.39 | $13.45 | 938,700 | — | — | — | — | — |
| 2019-05-16 | $13.59 | $13.79 | $13.48 | $13.54 | 1,308,400 | — | — | — | — | — |
| 2019-05-15 | $13.22 | $13.55 | $13.16 | $13.55 | 1,902,400 | — | — | — | — | — |
| 2019-05-14 | $13.32 | $13.55 | $13.23 | $13.36 | 1,618,700 | — | — | — | — | — |
| 2019-05-13 | $13.51 | $13.79 | $13.22 | $13.23 | 1,308,800 | — | — | — | — | — |
| 2019-05-10 | $13.60 | $13.86 | $13.48 | $13.82 | 1,104,600 | — | — | — | — | — |
| 2019-05-09 | $13.53 | $13.64 | $13.34 | $13.63 | 1,276,200 | — | — | — | — | — |
| 2019-05-08 | $13.74 | $13.91 | $13.62 | $13.65 | 1,057,200 | — | — | — | — | — |
| 2019-05-07 | $13.73 | $13.91 | $13.68 | $13.78 | 1,039,300 | — | — | — | — | — |
| 2019-05-06 | $13.68 | $14.01 | $13.49 | $13.93 | 1,409,400 | — | — | — | — | — |
| 2019-05-03 | $13.86 | $13.98 | $13.73 | $13.92 | 1,220,700 | — | — | — | — | — |
| 2019-05-02 | $13.65 | $13.86 | $13.65 | $13.84 | 2,074,300 | — | — | — | — | — |
| 2019-05-01 | $13.54 | $13.75 | $13.38 | $13.63 | 2,390,200 | — | — | — | — | — |
| 2019-04-30 | $13.16 | $13.54 | $13.10 | $13.51 | 2,050,100 | — | — | — | — | — |
| 2019-04-29 | $13.26 | $13.31 | $13.14 | $13.18 | 1,586,800 | — | — | — | — | — |
| 2019-04-26 | $13.17 | $13.34 | $13.05 | $13.20 | 1,709,300 | — | — | — | — | — |
| 2019-04-25 | $13.20 | $13.46 | $13.14 | $13.19 | 3,668,200 | — | — | — | — | — |
| 2019-04-24 | $12.49 | $13.08 | $12.43 | $12.96 | 2,264,200 | — | — | — | — | — |
| 2019-04-23 | $12.11 | $12.45 | $12.08 | $12.43 | 2,363,800 | — | — | — | — | — |
| 2019-04-22 | $12.20 | $12.24 | $12.02 | $12.06 | 1,409,300 | — | — | — | — | — |
| 2019-04-18 | $12.20 | $12.26 | $12.09 | $12.19 | 1,274,400 | — | — | — | — | — |
| 2019-04-17 | $12.41 | $12.41 | $12.11 | $12.17 | 1,599,000 | — | — | — | — | — |
| 2019-04-16 | $12.34 | $12.42 | $12.22 | $12.35 | 1,057,900 | — | — | — | — | — |
| 2019-04-15 | $12.40 | $12.46 | $12.24 | $12.27 | 954,500 | — | — | — | — | — |
| 2019-04-12 | $12.33 | $12.52 | $12.24 | $12.42 | 1,116,200 | — | — | — | — | — |
| 2019-04-11 | $12.20 | $12.25 | $12.04 | $12.16 | 971,800 | — | — | — | — | — |
| 2019-04-10 | $11.97 | $12.18 | $11.95 | $12.15 | 1,080,400 | — | — | — | — | — |
| 2019-04-09 | $12.23 | $12.24 | $11.90 | $11.92 | 1,328,500 | — | — | — | — | — |
| 2019-04-08 | $12.20 | $12.27 | $12.06 | $12.26 | 1,831,600 | — | — | — | — | — |
| 2019-04-05 | $12.25 | $12.34 | $12.14 | $12.17 | 1,081,600 | — | — | — | — | — |
| 2019-04-04 | $12.03 | $12.22 | $11.95 | $12.21 | 1,430,900 | — | — | — | — | — |
| 2019-04-03 | $11.89 | $12.11 | $11.89 | $11.98 | 1,208,600 | — | — | — | — | — |
| 2019-04-02 | $12.08 | $12.19 | $11.80 | $11.83 | 1,457,600 | — | — | — | — | — |
| 2019-04-01 | $11.71 | $12.11 | $11.69 | $12.10 | 1,516,500 | — | — | — | — | — |
| 2019-03-29 | $11.85 | $11.94 | $11.54 | $11.57 | 1,941,000 | — | — | — | — | — |
| 2019-03-28 | $11.58 | $11.78 | $11.58 | $11.73 | 1,123,000 | — | — | — | — | — |
| 2019-03-27 | $11.65 | $11.74 | $11.55 | $11.56 | 1,793,400 | — | — | — | — | — |
| 2019-03-26 | $11.67 | $11.76 | $11.49 | $11.62 | 1,466,700 | — | — | — | — | — |
| 2019-03-25 | $11.57 | $11.76 | $11.46 | $11.59 | 1,316,900 | — | — | — | — | — |
| 2019-03-22 | $11.95 | $11.95 | $11.48 | $11.59 | 1,694,700 | — | — | — | — | — |
| 2019-03-21 | $11.73 | $12.13 | $11.67 | $12.04 | 1,272,200 | — | — | — | — | — |
| 2019-03-20 | $11.95 | $11.95 | $11.72 | $11.79 | 1,779,700 | — | — | — | — | — |
| 2019-03-19 | $12.22 | $12.23 | $11.94 | $11.96 | 1,408,100 | — | — | — | — | — |
| 2019-03-18 | $12.11 | $12.25 | $12.11 | $12.14 | 1,307,100 | — | — | — | — | — |
| 2019-03-15 | $11.84 | $12.07 | $11.81 | $12.03 | 4,579,700 | — | — | — | — | — |
| 2019-03-14 | $11.80 | $11.95 | $11.78 | $11.85 | 1,652,000 | — | — | — | — | — |
| 2019-03-13 | $11.82 | $11.87 | $11.71 | $11.80 | 1,553,600 | — | — | — | — | — |
| 2019-03-12 | $11.77 | $12.39 | $11.58 | $11.75 | 2,474,400 | — | — | — | — | — |
| 2019-03-11 | $11.76 | $11.82 | $11.54 | $11.75 | 1,412,900 | — | — | — | — | — |
| 2019-03-08 | $11.44 | $11.85 | $11.42 | $11.73 | 1,312,000 | — | — | — | — | — |
| 2019-03-07 | $11.85 | $11.85 | $11.51 | $11.54 | 1,541,500 | — | — | — | — | — |
| 2019-03-06 | $12.02 | $12.03 | $11.81 | $11.81 | 1,881,800 | — | — | — | — | — |
| 2019-03-05 | $11.99 | $12.15 | $11.97 | $11.98 | 1,744,900 | — | — | — | — | — |
| 2019-03-04 | $12.19 | $12.36 | $12.08 | $12.12 | 2,157,700 | — | — | — | — | — |
| 2019-03-01 | $12.33 | $12.40 | $12.18 | $12.21 | 2,054,400 | — | — | — | — | — |
| 2019-02-28 | $12.51 | $12.51 | $12.22 | $12.22 | 2,461,000 | — | — | — | $0.16 | — |
| 2019-02-27 | $12.64 | $12.64 | $12.45 | $12.55 | 1,733,200 | — | — | — | — | — |
| 2019-02-26 | $12.55 | $12.65 | $12.47 | $12.60 | 2,243,000 | — | — | — | — | — |
| 2019-02-25 | $12.51 | $12.67 | $12.47 | $12.59 | 2,563,100 | — | — | — | — | — |
| 2019-02-22 | $12.40 | $12.46 | $12.27 | $12.44 | 1,583,600 | — | — | — | — | — |
| 2019-02-21 | $11.94 | $12.34 | $11.86 | $12.32 | 3,545,300 | — | — | — | — | — |
| 2019-02-20 | $12.82 | $12.85 | $12.55 | $12.66 | 4,288,200 | — | — | — | — | — |
| 2019-02-19 | $12.56 | $12.90 | $12.31 | $12.79 | 6,228,700 | — | — | — | — | — |
| 2019-02-15 | $11.70 | $11.88 | $11.61 | $11.73 | 1,754,300 | — | — | — | — | — |
| 2019-02-14 | $11.62 | $11.70 | $11.51 | $11.62 | 1,206,100 | — | — | — | — | — |
| 2019-02-13 | $11.64 | $11.78 | $11.57 | $11.69 | 1,203,800 | — | — | — | — | — |
| 2019-02-12 | $11.45 | $11.69 | $11.43 | $11.58 | 1,662,000 | — | — | — | — | — |
| 2019-02-11 | $11.27 | $11.40 | $11.27 | $11.39 | 1,285,400 | — | — | — | — | — |
| 2019-02-08 | $11.26 | $11.36 | $11.12 | $11.25 | 1,436,500 | — | — | — | — | — |
| 2019-02-07 | $11.40 | $11.51 | $11.30 | $11.37 | 1,459,100 | — | — | — | — | — |
| 2019-02-06 | $11.42 | $11.48 | $11.34 | $11.42 | 1,611,700 | — | — | — | — | — |
| 2019-02-05 | $11.41 | $11.50 | $11.32 | $11.44 | 1,297,300 | — | — | — | — | — |
| 2019-02-04 | $11.40 | $11.55 | $11.28 | $11.40 | 1,745,900 | — | — | — | — | — |
| 2019-02-01 | $11.40 | $11.52 | $11.32 | $11.44 | 1,492,900 | — | — | — | — | — |
| 2019-01-31 | $11.41 | $11.49 | $11.28 | $11.40 | 2,384,700 | — | — | — | — | — |
| 2019-01-30 | $11.46 | $11.57 | $11.30 | $11.45 | 1,737,500 | — | — | — | — | — |
| 2019-01-29 | $11.40 | $11.52 | $11.34 | $11.45 | 1,750,000 | — | — | — | — | — |
| 2019-01-28 | $11.37 | $11.54 | $11.33 | $11.44 | 1,613,800 | — | — | — | — | — |
| 2019-01-25 | $11.60 | $11.63 | $11.44 | $11.54 | 2,168,700 | — | — | — | — | — |
| 2019-01-24 | $11.09 | $11.52 | $11.05 | $11.44 | 2,150,200 | — | — | — | — | — |
| 2019-01-23 | $11.60 | $11.61 | $10.80 | $11.11 | 2,585,600 | — | — | — | — | — |
| 2019-01-22 | $10.83 | $10.91 | $10.68 | $10.85 | 2,991,000 | — | — | — | — | — |
| 2019-01-18 | $10.67 | $10.94 | $10.65 | $10.91 | 1,777,800 | — | — | — | — | — |
| 2019-01-17 | $10.58 | $10.69 | $10.50 | $10.56 | 2,205,500 | — | — | — | — | — |
| 2019-01-16 | $10.59 | $10.81 | $10.58 | $10.65 | 2,520,400 | — | — | — | — | — |
| 2019-01-15 | $10.40 | $10.48 | $10.28 | $10.46 | 1,581,700 | — | — | — | — | — |
| 2019-01-14 | $10.31 | $10.49 | $10.20 | $10.41 | 1,508,400 | — | — | — | — | — |
| 2019-01-11 | $10.36 | $10.50 | $10.25 | $10.39 | 2,082,000 | — | — | — | — | — |
| 2019-01-10 | $10.36 | $10.48 | $10.24 | $10.45 | 2,039,400 | — | — | — | — | — |
| 2019-01-09 | $10.22 | $10.47 | $10.15 | $10.39 | 1,636,000 | — | — | — | — | — |
| 2019-01-08 | $10.14 | $10.33 | $10.03 | $10.18 | 2,390,600 | — | — | — | — | — |
| 2019-01-07 | $9.87 | $10.17 | $9.80 | $10.05 | 2,920,500 | — | — | — | — | — |
| 2019-01-04 | $9.60 | $9.96 | $9.60 | $9.83 | 2,800,000 | — | — | — | — | — |
| 2019-01-03 | $9.23 | $9.57 | $9.12 | $9.45 | 2,889,900 | — | — | — | — | — |
| 2019-01-02 | $8.68 | $9.29 | $8.64 | $9.29 | 2,378,400 | — | — | — | — | — |
| 2018-12-31 | $8.92 | $8.92 | $8.67 | $8.81 | 1,947,100 | — | — | — | — | — |
| 2018-12-28 | $8.83 | $9.04 | $8.77 | $8.85 | 1,903,000 | — | — | — | — | — |
| 2018-12-27 | $8.68 | $8.82 | $8.52 | $8.81 | 2,848,800 | — | — | — | — | — |
| 2018-12-26 | $8.47 | $8.86 | $8.23 | $8.85 | 2,371,200 | — | — | — | — | — |
| 2018-12-24 | $8.48 | $8.62 | $8.35 | $8.43 | 1,743,800 | — | — | — | — | — |
| 2018-12-21 | $8.77 | $8.86 | $8.42 | $8.54 | 5,204,700 | — | — | — | — | — |
| 2018-12-20 | $8.60 | $8.78 | $8.53 | $8.70 | 3,356,900 | — | — | — | — | — |
| 2018-12-19 | $9.16 | $9.29 | $8.59 | $8.69 | 3,437,900 | — | — | — | — | — |
| 2018-12-18 | $9.34 | $9.52 | $9.07 | $9.11 | 2,715,500 | — | — | — | — | — |
| 2018-12-17 | $9.53 | $9.65 | $9.24 | $9.33 | 2,939,600 | — | — | — | — | — |
| 2018-12-14 | $9.76 | $9.98 | $9.53 | $9.59 | 2,821,000 | — | — | — | — | — |
| 2018-12-13 | $10.20 | $10.24 | $9.81 | $9.85 | 1,882,100 | — | — | — | — | — |
| 2018-12-12 | $10.00 | $10.32 | $10.00 | $10.17 | 1,953,800 | — | — | — | — | — |
| 2018-12-11 | $10.34 | $10.49 | $9.89 | $9.93 | 2,578,700 | — | — | — | — | — |
| 2018-12-10 | $10.61 | $10.64 | $10.06 | $10.19 | 2,723,300 | — | — | — | — | — |
| 2018-12-07 | $10.81 | $10.98 | $10.46 | $10.64 | 2,610,400 | — | — | — | — | — |
| 2018-12-06 | $10.60 | $10.85 | $10.38 | $10.81 | 3,452,700 | — | — | — | $0.16 | — |
| 2018-12-04 | $11.33 | $11.46 | $10.76 | $10.82 | 1,965,300 | — | — | — | — | — |
| 2018-12-03 | $11.68 | $11.82 | $11.21 | $11.38 | 2,258,600 | — | — | — | — | — |
| 2018-11-30 | $11.40 | $11.60 | $11.30 | $11.50 | 3,979,800 | — | — | — | — | — |
| 2018-11-29 | $11.21 | $11.63 | $11.10 | $11.45 | 2,791,700 | — | — | — | — | — |
| 2018-11-28 | $11.15 | $11.27 | $10.92 | $11.21 | 2,597,200 | — | — | — | — | — |
| 2018-11-27 | $11.33 | $11.36 | $11.01 | $11.08 | 1,854,700 | — | — | — | — | — |
| 2018-11-26 | $11.33 | $11.48 | $11.24 | $11.35 | 1,621,500 | — | — | — | — | — |
| 2018-11-23 | $11.15 | $11.31 | $11.08 | $11.14 | 942,700 | — | — | — | — | — |
| 2018-11-21 | $10.75 | $11.37 | $10.75 | $11.20 | 3,151,600 | — | — | — | — | — |
| 2018-11-20 | $11.87 | $11.87 | $10.69 | $10.73 | 4,826,700 | — | — | — | — | — |
| 2018-11-19 | $12.11 | $12.25 | $11.98 | $12.00 | 2,816,200 | — | — | — | — | — |
| 2018-11-16 | $12.64 | $12.74 | $12.11 | $12.16 | 3,047,000 | — | — | — | — | — |
| 2018-11-15 | $12.48 | $12.85 | $12.43 | $12.75 | 1,899,100 | — | — | — | — | — |
| 2018-11-14 | $12.85 | $12.88 | $12.51 | $12.65 | 1,396,400 | — | — | — | — | — |
| 2018-11-13 | $12.57 | $12.85 | $12.57 | $12.76 | 1,705,900 | — | — | — | — | — |
| 2018-11-12 | $12.61 | $12.70 | $12.52 | $12.54 | 1,548,700 | — | — | — | — | — |
| 2018-11-09 | $12.57 | $12.70 | $12.52 | $12.62 | 1,473,500 | — | — | — | — | — |
| 2018-11-08 | $12.60 | $12.72 | $12.54 | $12.63 | 1,376,900 | — | — | — | — | — |
| 2018-11-07 | $12.31 | $12.69 | $12.26 | $12.63 | 2,051,000 | — | — | — | — | — |
| 2018-11-06 | $12.10 | $12.34 | $12.04 | $12.27 | 2,137,700 | — | — | — | — | — |
| 2018-11-05 | $11.86 | $12.15 | $11.83 | $12.09 | 2,319,300 | — | — | — | — | — |
| 2018-11-02 | $12.12 | $12.21 | $11.76 | $11.86 | 2,022,000 | — | — | — | — | — |
| 2018-11-01 | $11.70 | $12.09 | $11.63 | $12.02 | 3,067,000 | — | — | — | — | — |
| 2018-10-31 | $11.60 | $11.80 | $11.46 | $11.58 | 2,705,300 | — | — | — | — | — |
| 2018-10-30 | $11.49 | $11.71 | $11.30 | $11.57 | 2,682,600 | — | — | — | — | — |
| 2018-10-29 | $11.85 | $11.93 | $11.34 | $11.43 | 3,182,800 | — | — | — | — | — |
| 2018-10-26 | $11.83 | $11.88 | $11.60 | $11.71 | 2,488,100 | — | — | — | — | — |
| 2018-10-25 | $12.00 | $12.02 | $11.69 | $11.93 | 2,035,600 | — | — | — | — | — |
| 2018-10-24 | $13.17 | $13.17 | $11.77 | $11.85 | 2,752,600 | — | — | — | — | — |
| 2018-10-23 | $12.34 | $12.45 | $12.20 | $12.40 | 1,985,100 | — | — | — | — | — |
| 2018-10-22 | $12.61 | $12.65 | $12.38 | $12.52 | 2,312,700 | — | — | — | — | — |
| 2018-10-19 | $12.49 | $12.73 | $12.39 | $12.57 | 1,269,900 | — | — | — | — | — |
| 2018-10-18 | $12.66 | $12.87 | $12.41 | $12.48 | 1,160,800 | — | — | — | — | — |
| 2018-10-17 | $12.66 | $12.77 | $12.47 | $12.66 | 1,265,200 | — | — | — | — | — |
| 2018-10-16 | $12.52 | $12.72 | $12.28 | $12.71 | 1,253,800 | — | — | — | — | — |
| 2018-10-15 | $12.35 | $12.57 | $12.30 | $12.44 | 1,080,100 | — | — | — | — | — |
| 2018-10-12 | $12.73 | $12.75 | $12.10 | $12.33 | 1,483,700 | — | — | — | — | — |
| 2018-10-11 | $12.80 | $12.83 | $12.48 | $12.54 | 1,749,800 | — | — | — | — | — |
| 2018-10-10 | $13.10 | $13.25 | $12.87 | $12.90 | 2,193,400 | — | — | — | — | — |
| 2018-10-09 | $13.38 | $13.38 | $13.11 | $13.15 | 2,337,100 | — | — | — | — | — |
| 2018-10-08 | $13.36 | $13.47 | $13.30 | $13.46 | 2,947,500 | — | — | — | — | — |
| 2018-10-05 | $13.57 | $13.59 | $13.34 | $13.36 | 1,341,800 | — | — | — | — | — |
| 2018-10-04 | $13.75 | $13.91 | $13.53 | $13.57 | 1,469,900 | — | — | — | — | — |
| 2018-10-03 | $13.65 | $13.90 | $13.50 | $13.71 | 1,576,900 | — | — | — | — | — |
| 2018-10-02 | $13.63 | $13.75 | $13.49 | $13.53 | 1,846,600 | — | — | — | — | — |
| 2018-10-01 | $13.55 | $13.63 | $13.34 | $13.58 | 2,060,300 | — | — | — | — | — |
| 2018-09-28 | $13.43 | $13.60 | $13.38 | $13.48 | 2,096,500 | — | — | — | — | — |
| 2018-09-27 | $13.63 | $13.63 | $13.43 | $13.47 | 1,537,200 | — | — | — | — | — |
| 2018-09-26 | $14.01 | $14.01 | $13.54 | $13.59 | 2,312,400 | — | — | — | — | — |
| 2018-09-25 | $13.96 | $14.05 | $13.87 | $14.00 | 1,646,200 | — | — | — | — | — |
| 2018-09-24 | $14.45 | $14.45 | $13.78 | $14.00 | 2,392,200 | — | — | — | — | — |
| 2018-09-21 | $14.41 | $14.47 | $14.34 | $14.36 | 6,879,800 | — | — | — | — | — |
| 2018-09-20 | $14.37 | $14.48 | $14.21 | $14.43 | 2,593,500 | — | — | — | — | — |
| 2018-09-19 | $14.08 | $14.43 | $14.05 | $14.31 | 3,159,200 | — | — | — | — | — |
| 2018-09-18 | $13.81 | $14.23 | $13.69 | $14.11 | 2,580,800 | — | — | — | — | — |
| 2018-09-17 | $13.87 | $14.09 | $13.77 | $13.80 | 2,264,300 | — | — | — | — | — |
| 2018-09-14 | $13.73 | $13.99 | $13.70 | $13.88 | 2,050,000 | — | — | — | — | — |
| 2018-09-13 | $13.46 | $13.74 | $13.35 | $13.73 | 2,027,500 | — | — | — | — | — |
| 2018-09-12 | $13.59 | $13.61 | $13.31 | $13.36 | 1,187,900 | — | — | — | — | — |
| 2018-09-11 | $13.50 | $13.66 | $13.43 | $13.58 | 1,038,500 | — | — | — | — | — |
| 2018-09-10 | $13.53 | $13.64 | $13.45 | $13.48 | 1,248,700 | — | — | — | — | — |
| 2018-09-07 | $13.51 | $13.54 | $13.38 | $13.47 | 1,077,900 | — | — | — | — | — |
| 2018-09-06 | $13.68 | $13.85 | $13.51 | $13.52 | 1,184,500 | — | — | — | $0.16 | — |
| 2018-09-05 | $13.57 | $13.88 | $13.57 | $13.85 | 1,815,300 | — | — | — | — | — |
| 2018-09-04 | $13.57 | $13.76 | $13.54 | $13.58 | 1,727,400 | — | — | — | — | — |
| 2018-08-31 | $13.54 | $13.67 | $13.44 | $13.64 | 1,335,400 | — | — | — | — | — |
| 2018-08-30 | $13.40 | $13.61 | $13.34 | $13.55 | 1,126,600 | — | — | — | — | — |
| 2018-08-29 | $13.46 | $13.52 | $13.32 | $13.40 | 1,014,000 | — | — | — | — | — |
| 2018-08-28 | $13.49 | $13.62 | $13.40 | $13.42 | 1,625,500 | — | — | — | — | — |
| 2018-08-27 | $13.38 | $13.53 | $13.20 | $13.43 | 1,868,500 | — | — | — | — | — |
| 2018-08-24 | $13.34 | $13.36 | $13.18 | $13.28 | 1,607,700 | — | — | — | — | — |
| 2018-08-23 | $13.47 | $13.50 | $13.25 | $13.26 | 1,408,500 | — | — | — | — | — |
| 2018-08-22 | $13.51 | $13.62 | $13.40 | $13.46 | 1,406,700 | — | — | — | — | — |
| 2018-08-21 | $13.41 | $13.73 | $13.40 | $13.55 | 1,411,900 | — | — | — | — | — |
| 2018-08-20 | $13.30 | $13.45 | $13.25 | $13.37 | 1,434,600 | — | — | — | — | — |
| 2018-08-17 | $13.36 | $13.44 | $13.34 | $13.36 | 988,700 | — | — | — | — | — |
| 2018-08-16 | $13.05 | $13.49 | $12.96 | $13.39 | 3,940,700 | — | — | — | — | — |
| 2018-08-15 | $13.01 | $13.06 | $12.91 | $12.97 | 3,784,100 | — | — | — | — | — |
| 2018-08-14 | $13.10 | $13.22 | $13.06 | $13.10 | 1,834,800 | — | — | — | — | — |
| 2018-08-13 | $13.22 | $13.28 | $12.94 | $13.03 | 1,335,700 | — | — | — | — | — |
| 2018-08-10 | $13.19 | $13.32 | $13.06 | $13.24 | 897,500 | — | — | — | — | — |
| 2018-08-09 | $13.16 | $13.37 | $13.15 | $13.33 | 1,491,800 | — | — | — | — | — |
| 2018-08-08 | $13.25 | $13.25 | $13.11 | $13.18 | 1,215,000 | — | — | — | — | — |
| 2018-08-07 | $13.16 | $13.34 | $13.06 | $13.21 | 1,012,200 | — | — | — | — | — |
| 2018-08-06 | $13.22 | $13.25 | $13.03 | $13.14 | 825,700 | — | — | — | — | — |
| 2018-08-03 | $13.12 | $13.39 | $13.06 | $13.21 | 1,338,400 | — | — | — | — | — |
| 2018-08-02 | $13.16 | $13.27 | $13.10 | $13.22 | 992,700 | — | — | — | — | — |
| 2018-08-01 | $13.25 | $13.46 | $13.18 | $13.23 | 1,320,400 | — | — | — | — | — |
| 2018-07-31 | $13.45 | $13.48 | $13.18 | $13.21 | 2,689,500 | — | — | — | — | — |
| 2018-07-30 | $13.32 | $13.52 | $13.30 | $13.40 | 1,088,900 | — | — | — | — | — |
| 2018-07-27 | $13.26 | $13.37 | $13.19 | $13.29 | 1,938,100 | — | — | — | — | — |
| 2018-07-26 | $13.20 | $13.36 | $13.11 | $13.23 | 2,454,300 | — | — | — | — | — |
| 2018-07-25 | $13.60 | $13.78 | $12.97 | $13.17 | 4,304,800 | — | — | — | — | — |
| 2018-07-24 | $14.14 | $14.29 | $14.03 | $14.10 | 3,112,700 | — | — | — | — | — |
| 2018-07-23 | $13.96 | $14.14 | $13.93 | $14.06 | 907,600 | — | — | — | — | — |
| 2018-07-20 | $14.00 | $14.14 | $13.80 | $13.95 | 1,866,600 | — | — | — | — | — |
| 2018-07-19 | $13.86 | $14.12 | $13.78 | $14.00 | 2,514,100 | — | — | — | — | — |
| 2018-07-18 | $13.79 | $13.97 | $13.77 | $13.87 | 1,421,400 | — | — | — | — | — |
| 2018-07-17 | $13.82 | $13.88 | $13.70 | $13.81 | 2,353,300 | — | — | — | — | — |
| 2018-07-16 | $13.47 | $13.83 | $13.44 | $13.83 | 2,073,900 | — | — | — | — | — |
| 2018-07-13 | $13.63 | $13.68 | $13.38 | $13.43 | 2,065,300 | — | — | — | — | — |
| 2018-07-12 | $13.85 | $13.86 | $13.64 | $13.66 | 3,112,000 | — | — | — | — | — |
| 2018-07-11 | $13.82 | $13.85 | $13.67 | $13.78 | 2,605,900 | — | — | — | — | — |
| 2018-07-10 | $13.52 | $13.91 | $13.52 | $13.87 | 2,527,100 | — | — | — | — | — |
| 2018-07-09 | $13.31 | $13.61 | $13.27 | $13.49 | 1,605,500 | — | — | — | — | — |
| 2018-07-06 | $13.15 | $13.30 | $13.08 | $13.16 | 936,900 | — | — | — | — | — |
| 2018-07-05 | $13.06 | $13.15 | $12.98 | $13.14 | 1,546,300 | — | — | — | — | — |
| 2018-07-03 | $13.28 | $13.48 | $13.03 | $13.04 | 1,279,100 | — | — | — | — | — |
| 2018-07-02 | $12.91 | $13.26 | $12.91 | $13.23 | 2,565,400 | — | — | — | — | — |
| 2018-06-29 | $13.05 | $13.23 | $12.99 | $13.03 | 2,563,100 | — | — | — | — | — |
| 2018-06-28 | $13.09 | $13.16 | $12.88 | $13.05 | 1,526,900 | — | — | — | — | — |
| 2018-06-27 | $13.28 | $13.42 | $13.11 | $13.11 | 1,614,500 | — | — | — | — | — |
| 2018-06-26 | $13.29 | $13.29 | $13.10 | $13.22 | 1,418,200 | — | — | — | — | — |
| 2018-06-25 | $13.29 | $13.37 | $13.10 | $13.26 | 2,537,600 | — | — | — | — | — |
| 2018-06-22 | $13.38 | $13.52 | $13.37 | $13.38 | 3,395,800 | — | — | — | — | — |
| 2018-06-21 | $13.27 | $13.33 | $13.07 | $13.28 | 3,264,400 | — | — | — | — | — |
| 2018-06-20 | $13.43 | $13.46 | $13.23 | $13.23 | 1,904,000 | — | — | — | — | — |
| 2018-06-19 | $13.21 | $13.37 | $13.16 | $13.35 | 2,346,000 | — | — | — | — | — |
| 2018-06-18 | $12.99 | $13.38 | $12.97 | $13.32 | 3,240,600 | — | — | — | — | — |
| 2018-06-15 | $13.34 | $13.41 | $12.53 | $13.11 | 20,183,400 | — | — | — | — | — |
| 2018-06-14 | $13.75 | $13.83 | $13.43 | $13.49 | 5,515,000 | — | — | — | — | — |
| 2018-06-13 | $14.23 | $14.28 | $13.72 | $13.73 | 3,363,700 | — | — | — | — | — |
| 2018-06-12 | $14.53 | $14.69 | $14.14 | $14.21 | 3,818,400 | — | — | — | — | — |
| 2018-06-11 | $14.86 | $14.86 | $14.49 | $14.58 | 3,357,100 | — | — | — | — | — |
| 2018-06-08 | $14.77 | $14.86 | $14.54 | $14.80 | 2,045,600 | — | — | — | — | — |
| 2018-06-07 | $14.93 | $15.02 | $14.78 | $14.88 | 2,987,300 | — | — | — | — | — |
| 2018-06-06 | $14.90 | $14.92 | $14.60 | $14.90 | 4,524,700 | — | — | — | — | — |
| 2018-06-05 | $14.54 | $14.86 | $14.43 | $14.79 | 8,312,300 | — | — | — | — | — |
| 2018-06-04 | $14.30 | $14.75 | $14.22 | $14.37 | 64,238,000 | — | — | — | — | — |
| 2018-06-01 | $14.51 | $14.51 | $14.02 | $14.30 | 4,893,200 | — | — | — | — | — |
| 2018-05-31 | $14.03 | $14.12 | $13.71 | $13.81 | 2,467,800 | — | — | — | $0.16 | — |
| 2018-05-30 | $14.02 | $14.23 | $14.00 | $14.17 | 2,854,300 | — | — | — | — | — |
| 2018-05-29 | $14.40 | $14.47 | $13.91 | $13.92 | 2,906,200 | — | — | — | — | — |
| 2018-05-25 | $14.53 | $14.65 | $14.43 | $14.53 | 2,062,200 | — | — | — | — | — |
| 2018-05-24 | $14.31 | $14.61 | $14.26 | $14.59 | 2,360,700 | — | — | — | — | — |
| 2018-05-23 | $14.37 | $14.47 | $14.28 | $14.39 | 2,304,300 | — | — | — | — | — |
| 2018-05-22 | $14.28 | $14.53 | $14.27 | $14.41 | 2,796,200 | — | — | — | — | — |
| 2018-05-21 | $14.12 | $14.32 | $14.05 | $14.27 | 2,188,200 | — | — | — | — | — |
| 2018-05-18 | $14.09 | $14.21 | $14.01 | $14.07 | 1,862,900 | — | — | — | — | — |
| 2018-05-17 | $14.18 | $14.25 | $14.06 | $14.13 | 1,572,800 | — | — | — | — | — |
| 2018-05-16 | $13.95 | $14.24 | $13.83 | $14.14 | 2,865,100 | — | — | — | — | — |
| 2018-05-15 | $13.75 | $14.00 | $13.66 | $13.98 | 3,799,800 | — | — | — | — | — |
| 2018-05-14 | $13.50 | $13.71 | $13.47 | $13.65 | 2,203,900 | — | — | — | — | — |
| 2018-05-11 | $13.60 | $13.69 | $13.44 | $13.47 | 2,010,700 | — | — | — | — | — |
| 2018-05-10 | $13.34 | $13.66 | $13.28 | $13.57 | 2,190,400 | — | — | — | — | — |
| 2018-05-09 | $13.08 | $13.42 | $13.07 | $13.33 | 2,492,300 | — | — | — | — | — |
| 2018-05-08 | $13.14 | $13.19 | $12.81 | $12.99 | 4,596,300 | — | — | — | — | — |
| 2018-05-07 | $13.45 | $13.57 | $12.96 | $13.25 | 4,059,500 | — | — | — | — | — |
| 2018-05-04 | $13.21 | $13.65 | $13.18 | $13.48 | 2,883,200 | — | — | — | — | — |
| 2018-05-03 | $13.17 | $13.32 | $13.02 | $13.29 | 3,171,500 | — | — | — | — | — |
| 2018-05-02 | $13.11 | $13.36 | $12.95 | $13.25 | 5,193,400 | — | — | — | — | — |
| 2018-05-01 | $13.21 | $13.46 | $12.86 | $13.15 | 1,625,200 | — | — | — | — | — |
| 2018-04-30 | $13.42 | $13.51 | $13.26 | $13.26 | 1,888,400 | — | — | — | — | — |
| 2018-04-27 | $13.42 | $13.45 | $13.25 | $13.36 | 2,420,800 | — | — | — | — | — |
| 2018-04-26 | $13.23 | $13.48 | $13.07 | $13.44 | 2,667,600 | — | — | — | — | — |
| 2018-04-25 | $13.60 | $13.70 | $13.03 | $13.26 | 2,549,700 | — | — | — | — | — |
| 2018-04-24 | $13.52 | $13.74 | $13.35 | $13.50 | 3,072,600 | — | — | — | — | — |
| 2018-04-23 | $13.27 | $13.50 | $13.24 | $13.42 | 2,249,800 | — | — | — | — | — |
| 2018-04-20 | $13.29 | $13.44 | $13.12 | $13.28 | 2,351,600 | — | — | — | — | — |
| 2018-04-19 | $13.18 | $13.43 | $13.12 | $13.23 | 2,014,200 | — | — | — | — | — |
| 2018-04-18 | $13.26 | $13.39 | $13.15 | $13.25 | 1,980,600 | — | — | — | — | — |
| 2018-04-17 | $13.39 | $13.49 | $13.20 | $13.25 | 1,949,300 | — | — | — | — | — |
| 2018-04-16 | $13.34 | $13.47 | $13.28 | $13.39 | 1,865,400 | — | — | — | — | — |
| 2018-04-13 | $13.47 | $13.48 | $13.16 | $13.27 | 1,529,700 | — | — | — | — | — |
| 2018-04-12 | $13.33 | $13.48 | $13.33 | $13.38 | 1,160,400 | — | — | — | — | — |
| 2018-04-11 | $13.23 | $13.36 | $13.10 | $13.29 | 2,046,900 | — | — | — | — | — |
| 2018-04-10 | $13.55 | $13.55 | $13.25 | $13.39 | 2,156,400 | — | — | — | — | — |
| 2018-04-09 | $13.49 | $13.69 | $13.35 | $13.36 | 2,216,600 | — | — | — | — | — |
| 2018-04-06 | $13.51 | $13.62 | $13.23 | $13.44 | 2,535,300 | — | — | — | — | — |
| 2018-04-05 | $13.14 | $13.72 | $13.10 | $13.66 | 4,276,800 | — | — | — | — | — |
| 2018-04-04 | $12.38 | $12.90 | $12.38 | $12.84 | 3,469,900 | — | — | — | — | — |
| 2018-04-03 | $12.75 | $12.84 | $12.38 | $12.58 | 4,931,400 | — | — | — | — | — |
| 2018-04-02 | $13.12 | $13.19 | $12.65 | $12.69 | 3,325,000 | — | — | — | — | — |
| 2018-03-29 | $13.21 | $13.40 | $13.12 | $13.12 | 2,961,800 | — | — | — | — | — |
| 2018-03-28 | $12.80 | $13.24 | $12.72 | $13.19 | 2,800,900 | — | — | — | — | — |
| 2018-03-27 | $13.05 | $13.10 | $12.68 | $12.75 | 2,512,400 | — | — | — | — | — |
| 2018-03-26 | $12.80 | $13.06 | $12.75 | $13.06 | 2,938,300 | — | — | — | — | — |
| 2018-03-23 | $13.18 | $13.29 | $12.60 | $12.63 | 2,733,600 | — | — | — | — | — |
| 2018-03-22 | $13.33 | $13.44 | $13.11 | $13.12 | 2,611,200 | — | — | — | — | — |
| 2018-03-21 | $13.34 | $13.54 | $13.30 | $13.43 | 1,343,000 | — | — | — | — | — |
| 2018-03-20 | $13.47 | $13.59 | $13.30 | $13.31 | 1,422,400 | — | — | — | — | — |
| 2018-03-19 | $13.51 | $13.64 | $13.29 | $13.47 | 1,785,700 | — | — | — | — | — |
| 2018-03-16 | $13.26 | $13.60 | $13.15 | $13.51 | 5,973,900 | — | — | — | — | — |
| 2018-03-15 | $13.31 | $13.31 | $13.03 | $13.21 | 1,822,100 | — | — | — | — | — |
| 2018-03-14 | $13.54 | $13.55 | $13.20 | $13.24 | 1,631,400 | — | — | — | — | — |
| 2018-03-13 | $13.59 | $13.71 | $13.41 | $13.47 | 1,500,400 | — | — | — | — | — |
| 2018-03-12 | $13.82 | $13.85 | $13.42 | $13.46 | 2,089,700 | — | — | — | — | — |
| 2018-03-09 | $13.70 | $13.86 | $13.59 | $13.86 | 1,807,500 | — | — | — | — | — |
| 2018-03-08 | $13.56 | $13.90 | $13.40 | $13.57 | 1,306,800 | — | — | — | — | — |
| 2018-03-07 | $13.34 | $13.56 | $13.34 | $13.53 | 1,915,300 | — | — | — | — | — |
| 2018-03-06 | $13.48 | $13.55 | $13.25 | $13.48 | 1,532,600 | — | — | — | — | — |
| 2018-03-05 | $13.04 | $13.46 | $13.03 | $13.43 | 2,330,800 | — | — | — | — | — |
| 2018-03-02 | $12.83 | $13.19 | $12.76 | $13.16 | 2,064,200 | — | — | — | — | — |
| 2018-03-01 | $12.73 | $13.16 | $12.70 | $12.95 | 3,511,700 | — | — | — | $0.16 | — |
| 2018-02-28 | $13.12 | $13.33 | $12.95 | $12.96 | 3,174,800 | — | — | — | — | — |
| 2018-02-27 | $13.30 | $13.43 | $13.04 | $13.07 | 2,818,400 | — | — | — | — | — |
| 2018-02-26 | $13.27 | $13.35 | $13.01 | $13.25 | 1,502,200 | — | — | — | — | — |
| 2018-02-23 | $13.13 | $13.27 | $13.11 | $13.23 | 1,568,600 | — | — | — | — | — |
| 2018-02-22 | $13.47 | $13.52 | $13.05 | $13.07 | 2,246,400 | — | — | — | — | — |
| 2018-02-21 | $13.61 | $13.78 | $13.42 | $13.43 | 2,239,700 | — | — | — | — | — |
| 2018-02-20 | $13.96 | $14.12 | $13.54 | $13.64 | 3,118,200 | — | — | — | — | — |
| 2018-02-16 | $13.75 | $14.04 | $13.75 | $13.99 | 1,689,400 | — | — | — | — | — |
| 2018-02-15 | $14.09 | $14.10 | $13.64 | $13.80 | 2,485,300 | — | — | — | — | — |
| 2018-02-14 | $13.50 | $14.02 | $13.46 | $14.00 | 1,974,500 | — | — | — | — | — |
| 2018-02-13 | $13.47 | $13.67 | $13.40 | $13.60 | 2,088,500 | — | — | — | — | — |
| 2018-02-12 | $13.49 | $13.66 | $13.16 | $13.56 | 2,095,900 | — | — | — | — | — |
| 2018-02-09 | $13.58 | $13.71 | $12.98 | $13.46 | 5,059,700 | — | — | — | — | — |
| 2018-02-08 | $14.02 | $14.08 | $13.38 | $13.38 | 3,328,700 | — | — | — | — | — |
| 2018-02-07 | $13.66 | $14.25 | $13.66 | $14.04 | 4,277,500 | — | — | — | — | — |
| 2018-02-06 | $13.19 | $13.81 | $13.08 | $13.76 | 3,963,900 | — | — | — | — | — |
| 2018-02-05 | $14.04 | $14.23 | $13.43 | $13.63 | 3,943,300 | — | — | — | — | — |
| 2018-02-02 | $14.50 | $14.52 | $14.07 | $14.21 | 3,150,500 | — | — | — | — | — |
| 2018-02-01 | $14.19 | $14.55 | $14.09 | $14.53 | 2,643,100 | — | — | — | — | — |
| 2018-01-31 | $14.23 | $14.45 | $14.13 | $14.25 | 2,616,800 | — | — | — | — | — |
| 2018-01-30 | $14.29 | $14.49 | $14.23 | $14.23 | 2,890,300 | — | — | — | — | — |
| 2018-01-29 | $14.48 | $14.58 | $14.38 | $14.39 | 2,152,700 | — | — | — | — | — |
| 2018-01-26 | $14.65 | $14.70 | $14.27 | $14.54 | 2,207,800 | — | — | — | — | — |
| 2018-01-25 | $14.76 | $14.87 | $14.56 | $14.66 | 2,932,500 | — | — | — | — | — |
| 2018-01-24 | $13.27 | $14.65 | $13.27 | $14.51 | 8,550,700 | — | — | — | — | — |
| 2018-01-23 | $13.46 | $13.59 | $13.15 | $13.44 | 5,346,200 | — | — | — | — | — |
| 2018-01-22 | $13.62 | $13.69 | $13.45 | $13.52 | 3,511,300 | — | — | — | — | — |
| 2018-01-19 | $13.31 | $13.61 | $13.31 | $13.60 | 3,080,300 | — | — | — | — | — |
| 2018-01-18 | $13.67 | $13.81 | $13.30 | $13.35 | 2,560,900 | — | — | — | — | — |
| 2018-01-17 | $13.83 | $13.90 | $13.62 | $13.71 | 1,948,100 | — | — | — | — | — |
| 2018-01-16 | $14.00 | $14.13 | $13.73 | $13.75 | 3,871,200 | — | — | — | — | — |
| 2018-01-12 | $13.71 | $14.03 | $13.66 | $13.88 | 3,882,800 | — | — | — | — | — |
| 2018-01-11 | $13.74 | $14.06 | $13.73 | $13.97 | 3,750,600 | — | — | — | — | — |
| 2018-01-10 | $13.61 | $13.78 | $13.54 | $13.68 | 3,608,300 | — | — | — | — | — |
| 2018-01-09 | $13.64 | $13.71 | $13.48 | $13.52 | 3,381,700 | — | — | — | — | — |
| 2018-01-08 | $13.97 | $13.98 | $13.48 | $13.69 | 3,288,900 | — | — | — | — | — |
| 2018-01-05 | $14.00 | $14.03 | $13.82 | $14.01 | 2,062,800 | — | — | — | — | — |
| 2018-01-04 | $13.86 | $14.03 | $13.81 | $13.94 | 2,975,800 | — | — | — | — | — |
| 2018-01-03 | $13.57 | $13.79 | $13.55 | $13.78 | 2,737,000 | — | — | — | — | — |
| 2018-01-02 | $13.45 | $13.77 | $13.34 | $13.63 | 3,568,200 | — | — | — | — | — |
| 2017-12-29 | $13.40 | $13.52 | $13.27 | $13.32 | 1,856,500 | — | — | — | — | — |
| 2017-12-28 | $13.23 | $13.40 | $13.14 | $13.37 | 1,343,000 | — | — | — | — | — |
| 2017-12-27 | $13.46 | $13.58 | $13.16 | $13.21 | 1,750,200 | — | — | — | — | — |
| 2017-12-26 | $13.38 | $13.64 | $13.35 | $13.46 | 1,736,600 | — | — | — | — | — |
| 2017-12-22 | $13.27 | $13.38 | $13.16 | $13.35 | 2,534,400 | — | — | — | — | — |
| 2017-12-21 | $13.16 | $13.28 | $13.07 | $13.12 | 2,370,400 | — | — | — | — | — |
| 2017-12-20 | $13.20 | $13.22 | $13.00 | $13.09 | 2,911,600 | — | — | — | — | — |
| 2017-12-19 | $13.31 | $13.38 | $13.13 | $13.13 | 3,371,100 | — | — | — | — | — |
| 2017-12-18 | $13.34 | $13.53 | $13.21 | $13.27 | 4,178,700 | — | — | — | — | — |
| 2017-12-15 | $12.64 | $13.27 | $12.56 | $13.20 | 12,664,100 | — | — | — | — | — |
| 2017-12-14 | $12.91 | $13.14 | $12.58 | $12.62 | 5,138,300 | — | — | — | — | — |
| 2017-12-13 | $12.94 | $13.31 | $12.90 | $12.94 | 6,669,700 | — | — | — | — | — |
| 2017-12-12 | $12.80 | $13.21 | $12.77 | $12.96 | 4,229,100 | — | — | — | — | — |
| 2017-12-11 | $12.83 | $12.94 | $12.60 | $12.76 | 4,837,400 | — | — | — | — | — |
| 2017-12-08 | $12.82 | $12.87 | $12.19 | $12.76 | 5,990,800 | — | — | — | — | — |
| 2017-12-07 | $12.88 | $13.02 | $12.67 | $12.73 | 5,089,000 | — | — | — | — | — |
| 2017-12-06 | $13.16 | $13.18 | $12.82 | $12.91 | 2,958,000 | — | — | — | — | — |
| 2017-12-05 | $13.30 | $13.42 | $13.03 | $13.13 | 3,389,900 | — | — | — | — | — |
| 2017-12-04 | $13.25 | $13.37 | $13.06 | $13.27 | 5,168,200 | — | — | — | — | — |
| 2017-12-01 | $12.65 | $13.10 | $12.41 | $13.01 | 5,355,900 | — | — | — | — | — |
| 2017-11-30 | $12.69 | $12.83 | $12.36 | $12.61 | 20,582,400 | — | — | — | $0.16 | — |
| 2017-11-29 | $12.16 | $12.88 | $11.88 | $12.83 | 5,452,000 | — | — | — | — | — |
| 2017-11-28 | $11.94 | $12.50 | $11.86 | $12.46 | 3,668,900 | — | — | — | — | — |
| 2017-11-27 | $12.35 | $12.35 | $11.95 | $11.98 | 3,549,900 | — | — | — | — | — |
| 2017-11-24 | $12.49 | $12.54 | $12.28 | $12.34 | 1,252,800 | — | — | — | — | — |
| 2017-11-22 | $12.62 | $12.73 | $12.39 | $12.45 | 2,174,600 | — | — | — | — | — |
| 2017-11-21 | $12.85 | $12.90 | $12.32 | $12.59 | 3,921,100 | — | — | — | — | — |
| 2017-11-20 | $12.50 | $12.83 | $12.43 | $12.82 | 3,530,300 | — | — | — | — | — |
| 2017-11-17 | $12.55 | $12.84 | $12.43 | $12.49 | 4,874,600 | — | — | — | — | — |
| 2017-11-16 | $12.62 | $12.95 | $12.40 | $12.76 | 4,847,400 | — | — | — | — | — |
| 2017-11-15 | $12.19 | $12.67 | $11.94 | $12.61 | 5,210,600 | — | — | — | — | — |
| 2017-11-14 | $12.01 | $12.43 | $11.86 | $12.35 | 5,162,800 | — | — | — | — | — |
| 2017-11-13 | $12.16 | $12.17 | $11.84 | $12.08 | 2,585,800 | — | — | — | — | — |
| 2017-11-10 | $12.10 | $12.28 | $12.05 | $12.21 | 2,371,900 | — | — | — | — | — |
| 2017-11-09 | $11.96 | $12.33 | $11.91 | $12.14 | 2,526,000 | — | — | — | — | — |
| 2017-11-08 | $12.11 | $12.35 | $11.88 | $12.05 | 2,538,000 | — | — | — | — | — |
| 2017-11-07 | $12.35 | $12.41 | $12.07 | $12.09 | 2,511,900 | — | — | — | — | — |
| 2017-11-06 | $12.17 | $12.59 | $12.10 | $12.38 | 3,132,600 | — | — | — | — | — |
| 2017-11-03 | $12.33 | $12.42 | $12.09 | $12.22 | 3,923,200 | — | — | — | — | — |
| 2017-11-02 | $12.11 | $12.42 | $11.91 | $12.36 | 6,609,500 | — | — | — | — | — |
| 2017-11-01 | $12.46 | $12.66 | $12.06 | $12.10 | 5,353,400 | — | — | — | — | — |
| 2017-10-31 | $11.85 | $12.50 | $11.81 | $12.46 | 5,168,900 | — | — | — | — | — |
| 2017-10-30 | $11.81 | $12.09 | $11.71 | $11.83 | 5,152,800 | — | — | — | — | — |
| 2017-10-27 | $11.88 | $12.02 | $11.71 | $11.85 | 3,526,700 | — | — | — | — | — |
| 2017-10-26 | $11.84 | $12.18 | $11.80 | $11.95 | 5,395,500 | — | — | — | — | — |
| 2017-10-25 | $12.36 | $12.37 | $11.54 | $11.79 | 6,657,100 | — | — | — | — | — |
| 2017-10-24 | $12.25 | $12.25 | $12.06 | $12.10 | 2,975,800 | — | — | — | — | — |
| 2017-10-23 | $12.34 | $12.43 | $12.14 | $12.18 | 2,741,700 | — | — | — | — | — |
| 2017-10-20 | $12.46 | $12.51 | $12.25 | $12.36 | 4,259,800 | — | — | — | — | — |
| 2017-10-19 | $11.93 | $12.40 | $11.85 | $12.31 | 3,784,600 | — | — | — | — | — |
| 2017-10-18 | $12.38 | $12.45 | $11.93 | $11.98 | 5,183,900 | — | — | — | — | — |
| 2017-10-17 | $11.96 | $12.28 | $11.71 | $12.20 | 8,466,400 | — | — | — | — | — |
| 2017-10-16 | $11.58 | $11.76 | $11.51 | $11.73 | 3,978,000 | — | — | — | — | — |
| 2017-10-13 | $11.77 | $11.88 | $11.48 | $11.62 | 3,938,700 | — | — | — | — | — |
| 2017-10-12 | $11.76 | $11.98 | $11.67 | $11.80 | 6,118,700 | — | — | — | — | — |
| 2017-10-11 | $12.43 | $12.47 | $11.71 | $11.79 | 6,284,000 | — | — | — | — | — |
| 2017-10-10 | $12.28 | $12.53 | $12.24 | $12.47 | 4,037,600 | — | — | — | — | — |
| 2017-10-09 | $12.71 | $12.71 | $12.09 | $12.22 | 4,379,500 | — | — | — | — | — |
| 2017-10-06 | $12.61 | $12.78 | $12.51 | $12.60 | 5,211,000 | — | — | — | — | — |
| 2017-10-05 | $13.86 | $13.94 | $12.55 | $12.60 | 15,151,900 | — | — | — | — | — |
| 2017-10-04 | $14.96 | $14.97 | $14.65 | $14.70 | 2,076,700 | — | — | — | — | — |
| 2017-10-03 | $14.97 | $15.10 | $14.91 | $14.96 | 1,694,800 | — | — | — | — | — |
| 2017-10-02 | $15.01 | $15.02 | $14.69 | $14.90 | 4,943,600 | — | — | — | — | — |
| 2017-09-29 | $14.95 | $15.22 | $14.89 | $15.02 | 2,675,500 | — | — | — | — | — |
| 2017-09-28 | $15.56 | $15.61 | $14.89 | $14.92 | 3,877,000 | — | — | — | — | — |
| 2017-09-27 | $15.25 | $15.60 | $15.09 | $15.53 | 2,746,100 | — | — | — | — | — |
| 2017-09-26 | $14.86 | $15.22 | $14.70 | $15.18 | 2,797,300 | — | — | — | — | — |
| 2017-09-25 | $14.78 | $14.97 | $14.64 | $14.82 | 2,041,200 | — | — | — | — | — |
| 2017-09-22 | $14.02 | $14.80 | $14.00 | $14.78 | 2,810,100 | — | — | — | — | — |
| 2017-09-21 | $14.08 | $14.13 | $13.76 | $14.03 | 2,658,000 | — | — | — | — | — |
| 2017-09-20 | $14.05 | $14.15 | $13.80 | $14.06 | 2,275,500 | — | — | — | — | — |
| 2017-09-19 | $13.95 | $14.12 | $13.87 | $14.07 | 1,803,800 | — | — | — | — | — |
| 2017-09-18 | $14.03 | $14.16 | $13.84 | $13.96 | 3,333,400 | — | — | — | — | — |
| 2017-09-15 | $13.75 | $13.94 | $13.55 | $13.94 | 7,229,100 | — | — | — | — | — |
| 2017-09-14 | $14.22 | $14.35 | $13.76 | $13.78 | 3,936,800 | — | — | — | — | — |
| 2017-09-13 | $14.41 | $14.58 | $14.36 | $14.44 | 2,254,100 | — | — | — | — | — |
| 2017-09-12 | $14.14 | $14.57 | $14.04 | $14.42 | 2,487,900 | — | — | — | — | — |
| 2017-09-11 | $13.61 | $14.21 | $13.61 | $14.13 | 3,198,600 | — | — | — | — | — |
| 2017-09-08 | $13.36 | $13.91 | $13.27 | $13.51 | 4,252,800 | — | — | — | — | — |
| 2017-09-07 | $13.78 | $13.80 | $13.09 | $13.14 | 3,294,600 | — | — | — | — | — |
| 2017-09-06 | $13.91 | $14.20 | $13.76 | $13.80 | 3,066,000 | — | — | — | — | — |
| 2017-09-05 | $13.86 | $13.96 | $13.62 | $13.84 | 2,894,800 | — | — | — | — | — |
| 2017-09-01 | $13.25 | $13.80 | $13.25 | $13.75 | 3,378,700 | — | — | — | — | — |
| 2017-08-31 | $13.39 | $13.39 | $13.17 | $13.20 | 3,318,200 | — | — | — | — | — |
| 2017-08-30 | $13.38 | $13.45 | $13.25 | $13.28 | 2,187,100 | — | — | — | $0.16 | — |
| 2017-08-29 | $13.38 | $13.64 | $13.38 | $13.52 | 1,563,300 | — | — | — | — | — |
| 2017-08-28 | $13.67 | $13.72 | $13.51 | $13.60 | 1,127,700 | — | — | — | — | — |
| 2017-08-25 | $13.67 | $13.79 | $13.63 | $13.63 | 1,077,900 | — | — | — | — | — |
| 2017-08-24 | $13.69 | $13.74 | $13.60 | $13.62 | 1,000,600 | — | — | — | — | — |
| 2017-08-23 | $13.54 | $13.81 | $13.44 | $13.63 | 1,154,100 | — | — | — | — | — |
| 2017-08-22 | $13.57 | $13.70 | $13.51 | $13.66 | 1,291,000 | — | — | — | — | — |
| 2017-08-21 | $13.57 | $13.64 | $13.36 | $13.51 | 1,411,400 | — | — | — | — | — |
| 2017-08-18 | $13.60 | $13.71 | $13.54 | $13.60 | 1,600,900 | — | — | — | — | — |
| 2017-08-17 | $13.93 | $14.05 | $13.64 | $13.64 | 1,380,700 | — | — | — | — | — |
| 2017-08-16 | $13.90 | $14.15 | $13.88 | $14.00 | 1,668,600 | — | — | — | — | — |
| 2017-08-15 | $13.98 | $14.06 | $13.79 | $13.81 | 1,288,600 | — | — | — | — | — |
| 2017-08-14 | $13.78 | $14.10 | $13.78 | $13.93 | 1,459,000 | — | — | — | — | — |
| 2017-08-11 | $13.77 | $13.91 | $13.56 | $13.68 | 1,485,300 | — | — | — | — | — |
| 2017-08-10 | $14.04 | $14.15 | $13.69 | $13.70 | 1,797,900 | — | — | — | — | — |
| 2017-08-09 | $14.34 | $14.41 | $14.08 | $14.15 | 1,689,500 | — | — | — | — | — |
| 2017-08-08 | $14.50 | $14.66 | $14.36 | $14.48 | 1,452,600 | — | — | — | — | — |
| 2017-08-07 | $14.30 | $14.68 | $14.30 | $14.55 | 1,404,900 | — | — | — | — | — |
| 2017-08-04 | $14.29 | $14.40 | $14.09 | $14.27 | 3,011,400 | — | — | — | — | — |
| 2017-08-03 | $14.31 | $14.59 | $14.19 | $14.22 | 1,957,800 | — | — | — | — | — |
| 2017-08-02 | $14.79 | $14.88 | $14.32 | $14.32 | 2,661,300 | — | — | — | — | — |
| 2017-08-01 | $14.75 | $14.95 | $14.70 | $14.85 | 1,919,400 | — | — | — | — | — |
| 2017-07-31 | $14.73 | $14.95 | $14.69 | $14.75 | 1,641,800 | — | — | — | — | — |
| 2017-07-28 | $14.59 | $14.73 | $14.56 | $14.68 | 1,227,800 | — | — | — | — | — |
| 2017-07-27 | $14.63 | $14.73 | $14.46 | $14.59 | 1,550,000 | — | — | — | — | — |
| 2017-07-26 | $14.95 | $14.99 | $14.61 | $14.65 | 2,018,300 | — | — | — | — | — |
| 2017-07-25 | $14.96 | $15.23 | $14.84 | $15.00 | 2,814,900 | — | — | — | — | — |
| 2017-07-24 | $14.90 | $15.07 | $14.82 | $14.86 | 1,815,900 | — | — | — | — | — |
| 2017-07-21 | $14.94 | $15.09 | $14.80 | $14.95 | 2,394,200 | — | — | — | — | — |
| 2017-07-20 | $15.20 | $15.29 | $14.89 | $14.93 | 3,467,700 | — | — | — | — | — |
| 2017-07-19 | $16.92 | $16.92 | $15.27 | $15.29 | 4,403,700 | — | — | — | — | — |
| 2017-07-18 | $16.43 | $16.48 | $16.24 | $16.40 | 2,104,400 | — | — | — | — | — |
| 2017-07-17 | $16.52 | $16.68 | $16.40 | $16.49 | 1,882,700 | — | — | — | — | — |
| 2017-07-14 | $16.50 | $16.68 | $16.37 | $16.57 | 1,199,100 | — | — | — | — | — |
| 2017-07-13 | $16.60 | $16.72 | $16.29 | $16.63 | 1,836,100 | — | — | — | — | — |
| 2017-07-12 | $16.34 | $16.67 | $16.29 | $16.57 | 1,365,200 | — | — | — | — | — |
| 2017-07-11 | $16.35 | $16.40 | $16.16 | $16.32 | 1,292,900 | — | — | — | — | — |
| 2017-07-10 | $16.19 | $16.53 | $16.05 | $16.39 | 2,297,700 | — | — | — | — | — |
| 2017-07-07 | $16.13 | $16.25 | $15.95 | $16.18 | 2,868,600 | — | — | — | — | — |
| 2017-07-06 | $16.62 | $16.70 | $16.03 | $16.05 | 4,329,300 | — | — | — | — | — |
| 2017-07-05 | $16.82 | $16.89 | $16.46 | $16.68 | 3,164,600 | — | — | — | — | — |
| 2017-07-03 | $16.80 | $16.93 | $16.65 | $16.81 | 1,557,700 | — | — | — | — | — |
| 2017-06-30 | $16.72 | $16.80 | $16.59 | $16.65 | 2,313,700 | — | — | — | — | — |
| 2017-06-29 | $16.75 | $16.97 | $16.46 | $16.64 | 1,967,000 | — | — | — | — | — |
| 2017-06-28 | $16.59 | $16.71 | $16.41 | $16.65 | 2,583,500 | — | — | — | — | — |
| 2017-06-27 | $16.33 | $16.56 | $16.30 | $16.49 | 2,000,000 | — | — | — | — | — |
| 2017-06-26 | $16.05 | $16.43 | $15.99 | $16.29 | 1,930,300 | — | — | — | — | — |
| 2017-06-23 | $15.95 | $16.17 | $15.82 | $15.96 | 3,278,500 | — | — | — | — | — |
| 2017-06-22 | $15.97 | $16.02 | $15.72 | $15.87 | 2,330,600 | — | — | — | — | — |
| 2017-06-21 | $16.40 | $16.43 | $15.78 | $15.98 | 3,294,700 | — | — | — | — | — |
| 2017-06-20 | $16.39 | $16.57 | $16.27 | $16.44 | 3,096,400 | — | — | — | — | — |
| 2017-06-19 | $15.62 | $16.52 | $15.40 | $16.43 | 4,101,300 | — | — | — | — | — |
| 2017-06-16 | $15.57 | $15.86 | $15.43 | $15.52 | 7,499,600 | — | — | — | — | — |
| 2017-06-15 | $15.54 | $15.97 | $15.54 | $15.85 | 1,989,300 | — | — | — | — | — |
| 2017-06-14 | $15.48 | $15.69 | $15.26 | $15.65 | 1,921,600 | — | — | — | — | — |
| 2017-06-13 | $15.50 | $15.65 | $15.33 | $15.57 | 2,689,500 | — | — | — | — | — |
| 2017-06-12 | $15.23 | $15.67 | $15.21 | $15.48 | 3,164,100 | — | — | — | — | — |
| 2017-06-09 | $14.96 | $15.39 | $14.96 | $15.26 | 2,689,900 | — | — | — | — | — |
| 2017-06-08 | $14.60 | $15.06 | $14.52 | $14.91 | 3,129,500 | — | — | — | — | — |
| 2017-06-07 | $14.52 | $14.70 | $14.46 | $14.63 | 2,704,400 | — | — | — | — | — |
| 2017-06-06 | $14.14 | $14.45 | $14.02 | $14.43 | 2,092,500 | — | — | — | — | — |
| 2017-06-05 | $14.21 | $14.39 | $14.09 | $14.27 | 2,003,100 | — | — | — | — | — |
| 2017-06-02 | $14.61 | $14.62 | $14.20 | $14.22 | 3,431,000 | — | — | — | — | — |
| 2017-06-01 | $14.48 | $14.65 | $14.30 | $14.63 | 2,537,900 | — | — | — | — | — |
| 2017-05-31 | $14.60 | $14.60 | $14.06 | $14.43 | 5,220,300 | — | — | — | $0.16 | — |
| 2017-05-30 | $14.38 | $14.77 | $14.34 | $14.68 | 3,536,500 | — | — | — | — | — |
| 2017-05-26 | $14.33 | $14.56 | $14.27 | $14.48 | 1,803,600 | — | — | — | — | — |
| 2017-05-25 | $14.40 | $14.60 | $14.31 | $14.39 | 2,465,000 | — | — | — | — | — |
| 2017-05-24 | $14.29 | $14.42 | $14.18 | $14.41 | 2,456,700 | — | — | — | — | — |
| 2017-05-23 | $14.05 | $14.34 | $13.97 | $14.24 | 3,004,100 | — | — | — | — | — |
| 2017-05-22 | $14.06 | $14.13 | $13.92 | $14.07 | 1,688,100 | — | — | — | — | — |
| 2017-05-19 | $13.73 | $14.14 | $13.65 | $13.94 | 1,912,800 | — | — | — | — | — |
| 2017-05-18 | $13.62 | $13.82 | $13.36 | $13.71 | 2,467,100 | — | — | — | — | — |
| 2017-05-17 | $14.12 | $14.19 | $13.61 | $13.64 | 2,528,300 | — | — | — | — | — |
| 2017-05-16 | $14.40 | $14.50 | $14.31 | $14.42 | 2,353,600 | — | — | — | — | — |
| 2017-05-15 | $14.01 | $14.40 | $14.00 | $14.40 | 2,840,200 | — | — | — | — | — |
| 2017-05-12 | $14.30 | $14.32 | $13.96 | $14.00 | 1,889,500 | — | — | — | — | — |
| 2017-05-11 | $14.40 | $14.47 | $14.16 | $14.35 | 2,737,000 | — | — | — | — | — |
| 2017-05-10 | $14.52 | $14.60 | $14.20 | $14.47 | 2,887,900 | — | — | — | — | — |
| 2017-05-09 | $14.74 | $14.83 | $14.52 | $14.60 | 2,608,700 | — | — | — | — | — |
| 2017-05-08 | $15.02 | $15.09 | $14.68 | $14.74 | 1,915,200 | — | — | — | — | — |
| 2017-05-05 | $15.18 | $15.28 | $14.97 | $14.98 | 1,833,500 | — | — | — | — | — |
| 2017-05-04 | $15.50 | $15.67 | $15.11 | $15.16 | 1,848,100 | — | — | — | — | — |
| 2017-05-03 | $15.34 | $15.50 | $15.29 | $15.45 | 1,912,200 | — | — | — | — | — |
| 2017-05-02 | $15.46 | $15.51 | $15.27 | $15.41 | 2,536,000 | — | — | — | — | — |
| 2017-05-01 | $15.23 | $15.48 | $15.20 | $15.45 | 3,756,400 | — | — | — | — | — |
| 2017-04-28 | $15.51 | $15.51 | $15.11 | $15.20 | 2,792,700 | — | — | — | — | — |
| 2017-04-27 | $15.86 | $15.96 | $15.53 | $15.54 | 2,348,000 | — | — | — | — | — |
| 2017-04-26 | $15.92 | $16.05 | $15.73 | $15.86 | 1,809,400 | — | — | — | — | — |
| 2017-04-25 | $15.88 | $15.98 | $15.80 | $15.87 | 2,038,100 | — | — | — | — | — |
| 2017-04-24 | $16.16 | $16.24 | $15.76 | $15.76 | 3,788,600 | — | — | — | — | — |
| 2017-04-21 | $16.00 | $16.39 | $15.77 | $15.78 | 4,301,300 | — | — | — | — | — |
| 2017-04-20 | $15.13 | $16.13 | $15.09 | $16.01 | 4,143,600 | — | — | — | — | — |
| 2017-04-19 | $15.10 | $15.19 | $14.15 | $15.11 | 4,949,300 | — | — | — | — | — |
| 2017-04-18 | $14.81 | $15.12 | $14.78 | $15.05 | 3,190,500 | — | — | — | — | — |
| 2017-04-17 | $14.71 | $14.96 | $14.61 | $14.93 | 1,636,700 | — | — | — | — | — |
| 2017-04-13 | $14.60 | $14.95 | $14.60 | $14.68 | 2,313,200 | — | — | — | — | — |
| 2017-04-12 | $14.88 | $14.93 | $14.57 | $14.67 | 2,401,200 | — | — | — | — | — |
| 2017-04-11 | $14.52 | $14.90 | $14.46 | $14.89 | 1,593,800 | — | — | — | — | — |
| 2017-04-10 | $14.73 | $14.89 | $14.59 | $14.63 | 1,925,200 | — | — | — | — | — |
| 2017-04-07 | $14.56 | $14.79 | $14.46 | $14.68 | 1,934,500 | — | — | — | — | — |
| 2017-04-06 | $14.44 | $14.72 | $14.36 | $14.62 | 2,256,400 | — | — | — | — | — |
| 2017-04-05 | $14.85 | $14.97 | $14.41 | $14.43 | 2,970,500 | — | — | — | — | — |
| 2017-04-04 | $14.67 | $14.82 | $14.54 | $14.73 | 2,203,600 | — | — | — | — | — |
| 2017-04-03 | $14.83 | $14.92 | $14.54 | $14.75 | 2,609,700 | — | — | — | — | — |
| 2017-03-31 | $14.82 | $14.92 | $14.73 | $14.76 | 1,961,400 | — | — | — | — | — |
| 2017-03-30 | $14.53 | $14.93 | $14.38 | $14.87 | 1,527,700 | — | — | — | — | — |
| 2017-03-29 | $14.49 | $14.65 | $14.40 | $14.52 | 1,524,100 | — | — | — | — | — |
| 2017-03-28 | $13.96 | $14.62 | $13.75 | $14.50 | 2,181,600 | — | — | — | — | — |
| 2017-03-27 | $13.79 | $14.02 | $13.67 | $14.00 | 2,008,600 | — | — | — | — | — |
| 2017-03-24 | $14.02 | $14.11 | $13.87 | $13.99 | 1,768,200 | — | — | — | — | — |
| 2017-03-23 | $13.96 | $14.19 | $13.87 | $14.03 | 2,867,100 | — | — | — | — | — |
| 2017-03-22 | $13.98 | $14.06 | $13.77 | $13.92 | 3,719,000 | — | — | — | — | — |
| 2017-03-21 | $14.78 | $14.78 | $14.05 | $14.06 | 2,911,900 | — | — | — | — | — |
| 2017-03-20 | $14.93 | $14.99 | $14.67 | $14.71 | 2,185,000 | — | — | — | — | — |
| 2017-03-17 | $14.69 | $15.02 | $14.61 | $14.99 | 6,737,600 | — | — | — | — | — |
| 2017-03-16 | $14.78 | $14.84 | $14.52 | $14.64 | 3,089,700 | — | — | — | — | — |
| 2017-03-15 | $14.52 | $14.75 | $14.49 | $14.66 | 1,742,100 | — | — | — | — | — |
| 2017-03-14 | $14.40 | $14.50 | $14.14 | $14.46 | 1,891,100 | — | — | — | — | — |
| 2017-03-13 | $14.55 | $14.61 | $14.44 | $14.51 | 1,511,300 | — | — | — | — | — |
| 2017-03-10 | $14.53 | $14.66 | $14.35 | $14.52 | 1,870,000 | — | — | — | — | — |
| 2017-03-09 | $14.55 | $14.69 | $14.36 | $14.46 | 2,071,300 | — | — | — | — | — |
| 2017-03-08 | $14.56 | $14.80 | $14.43 | $14.51 | 2,693,400 | — | — | — | — | — |
| 2017-03-07 | $14.64 | $14.83 | $14.51 | $14.54 | 2,810,900 | — | — | — | — | — |
| 2017-03-06 | $14.72 | $14.85 | $14.36 | $14.60 | 2,595,400 | — | — | — | — | — |
| 2017-03-03 | $15.02 | $15.10 | $14.75 | $14.90 | 3,047,300 | — | — | — | — | — |
| 2017-03-02 | $15.30 | $15.35 | $14.93 | $14.93 | 2,710,500 | — | — | — | — | — |
| 2017-03-01 | $15.44 | $15.82 | $15.22 | $15.34 | 2,611,300 | — | — | — | $0.16 | — |
| 2017-02-28 | $15.55 | $15.57 | $15.18 | $15.41 | 3,356,900 | — | — | — | — | — |
| 2017-02-27 | $15.38 | $15.62 | $15.35 | $15.57 | 1,326,700 | — | — | — | — | — |
| 2017-02-24 | $15.25 | $15.51 | $15.12 | $15.38 | 1,554,700 | — | — | — | — | — |
| 2017-02-23 | $15.54 | $15.70 | $15.27 | $15.47 | 1,439,500 | — | — | — | — | — |
| 2017-02-22 | $15.37 | $15.60 | $15.32 | $15.51 | 1,569,300 | — | — | — | — | — |
| 2017-02-21 | $15.45 | $15.76 | $15.40 | $15.46 | 2,068,300 | — | — | — | — | — |
| 2017-02-17 | $15.43 | $15.50 | $15.02 | $15.45 | 1,852,600 | — | — | — | — | — |
| 2017-02-16 | $15.66 | $15.76 | $15.44 | $15.49 | 1,780,700 | — | — | — | — | — |
| 2017-02-15 | $15.71 | $15.84 | $15.53 | $15.69 | 2,188,400 | — | — | — | — | — |
| 2017-02-14 | $15.53 | $15.86 | $15.52 | $15.79 | 1,740,200 | — | — | — | — | — |
| 2017-02-13 | $15.67 | $15.84 | $15.57 | $15.66 | 1,830,200 | — | — | — | — | — |
| 2017-02-10 | $15.47 | $15.66 | $15.39 | $15.58 | 1,474,600 | — | — | — | — | — |
| 2017-02-09 | $15.38 | $15.51 | $15.24 | $15.39 | 2,593,700 | — | — | — | — | — |
| 2017-02-08 | $15.26 | $15.35 | $15.08 | $15.29 | 1,688,100 | — | — | — | — | — |
| 2017-02-07 | $15.48 | $15.55 | $15.21 | $15.33 | 1,869,600 | — | — | — | — | — |
| 2017-02-06 | $15.39 | $15.61 | $15.29 | $15.48 | 1,964,800 | — | — | — | — | — |
| 2017-02-03 | $15.22 | $15.51 | $15.13 | $15.49 | 2,813,700 | — | — | — | — | — |
| 2017-02-02 | $14.94 | $15.24 | $14.90 | $15.11 | 2,629,700 | — | — | — | — | — |
| 2017-02-01 | $15.17 | $15.39 | $14.94 | $15.00 | 3,864,100 | — | — | — | — | — |
| 2017-01-31 | $15.07 | $15.28 | $14.76 | $15.04 | 3,265,100 | — | — | — | — | — |
| 2017-01-30 | $15.04 | $15.13 | $14.76 | $15.11 | 2,015,200 | — | — | — | — | — |
| 2017-01-27 | $15.25 | $15.32 | $15.12 | $15.21 | 2,174,900 | — | — | — | — | — |
| 2017-01-26 | $15.50 | $15.50 | $15.20 | $15.29 | 2,985,700 | — | — | — | — | — |
| 2017-01-25 | $15.19 | $15.78 | $15.11 | $15.72 | 4,151,400 | — | — | — | — | — |
| 2017-01-24 | $16.00 | $16.29 | $15.85 | $16.21 | 2,842,700 | — | — | — | — | — |
| 2017-01-23 | $15.93 | $16.16 | $15.70 | $15.91 | 1,945,400 | — | — | — | — | — |
| 2017-01-20 | $15.94 | $16.26 | $15.77 | $15.96 | 3,225,000 | — | — | — | — | — |
| 2017-01-19 | $15.76 | $15.92 | $15.56 | $15.86 | 2,760,200 | — | — | — | — | — |
| 2017-01-18 | $15.78 | $16.07 | $15.06 | $16.05 | 6,852,700 | — | — | — | — | — |
| 2017-01-17 | $16.58 | $16.60 | $15.68 | $15.77 | 3,640,600 | — | — | — | — | — |
| 2017-01-13 | $16.64 | $17.05 | $16.56 | $16.85 | 2,185,500 | — | — | — | — | — |
| 2017-01-12 | $16.77 | $16.81 | $16.29 | $16.55 | 2,154,000 | — | — | — | — | — |
| 2017-01-11 | $16.80 | $16.86 | $16.63 | $16.85 | 2,505,100 | — | — | — | — | — |
| 2017-01-10 | $16.61 | $16.92 | $16.50 | $16.82 | 2,685,400 | — | — | — | — | — |
| 2017-01-09 | $16.75 | $16.78 | $16.42 | $16.50 | 1,893,700 | — | — | — | — | — |
| 2017-01-06 | $16.68 | $16.94 | $16.56 | $16.81 | 2,240,200 | — | — | — | — | — |
| 2017-01-05 | $16.80 | $16.95 | $16.44 | $16.52 | 1,972,400 | — | — | — | — | — |
| 2017-01-04 | $16.33 | $16.84 | $16.33 | $16.83 | 2,787,100 | — | — | — | — | — |
| 2017-01-03 | $16.64 | $16.90 | $16.36 | $16.62 | 2,919,700 | — | — | — | — | — |
| 2016-12-30 | $16.41 | $16.54 | $16.25 | $16.43 | 1,553,000 | — | — | — | — | — |
| 2016-12-29 | $16.44 | $16.68 | $16.27 | $16.38 | 1,010,900 | — | — | — | — | — |
| 2016-12-28 | $16.69 | $16.69 | $16.34 | $16.45 | 1,397,000 | — | — | — | — | — |
| 2016-12-27 | $16.67 | $16.80 | $16.54 | $16.68 | 1,050,100 | — | — | — | — | — |
| 2016-12-23 | $16.58 | $16.71 | $16.48 | $16.66 | 990,500 | — | — | — | — | — |
| 2016-12-22 | $16.68 | $16.72 | $16.43 | $16.63 | 6,470,000 | — | — | — | — | — |
| 2016-12-21 | $16.75 | $16.82 | $16.62 | $16.69 | 1,293,700 | — | — | — | — | — |
| 2016-12-20 | $16.76 | $16.80 | $16.55 | $16.73 | 2,635,800 | — | — | — | — | — |
| 2016-12-19 | $16.44 | $16.74 | $16.44 | $16.69 | 2,765,200 | — | — | — | — | — |
| 2016-12-16 | $16.74 | $16.89 | $16.25 | $16.37 | 10,807,500 | — | — | — | — | — |
| 2016-12-15 | $16.42 | $16.98 | $16.28 | $16.80 | 3,628,200 | — | — | — | — | — |
| 2016-12-14 | $16.32 | $16.76 | $16.12 | $16.37 | 3,237,800 | — | — | — | — | — |
| 2016-12-13 | $16.85 | $16.94 | $16.31 | $16.36 | 2,954,300 | — | — | — | — | — |
| 2016-12-12 | $17.31 | $17.31 | $16.52 | $16.70 | 3,090,400 | — | — | — | — | — |
| 2016-12-09 | $17.20 | $17.43 | $16.99 | $17.31 | 2,842,400 | — | — | — | — | — |
| 2016-12-08 | $17.10 | $17.32 | $16.62 | $17.09 | 3,949,600 | — | — | — | — | — |
| 2016-12-07 | $17.01 | $17.48 | $16.86 | $17.28 | 3,364,500 | — | — | — | — | — |
| 2016-12-06 | $16.97 | $17.16 | $16.67 | $17.03 | 3,161,500 | — | — | — | — | — |
| 2016-12-05 | $16.85 | $17.05 | $16.69 | $17.00 | 2,593,300 | — | — | — | — | — |
| 2016-12-02 | $16.93 | $17.08 | $16.61 | $16.66 | 2,505,100 | — | — | — | — | — |
| 2016-12-01 | $17.35 | $17.54 | $16.86 | $16.93 | 3,817,000 | — | — | — | — | — |
| 2016-11-30 | $17.27 | $17.43 | $17.10 | $17.23 | 3,971,200 | — | — | — | $0.16 | — |
| 2016-11-29 | $17.51 | $17.73 | $17.17 | $17.19 | 2,882,100 | — | — | — | — | — |
| 2016-11-28 | $17.56 | $17.71 | $17.24 | $17.49 | 2,307,300 | — | — | — | — | — |
| 2016-11-25 | $17.86 | $17.88 | $17.46 | $17.65 | 1,125,100 | — | — | — | — | — |
| 2016-11-23 | $17.52 | $17.91 | $17.45 | $17.85 | 2,853,900 | — | — | — | — | — |
| 2016-11-22 | $17.81 | $17.95 | $17.40 | $17.44 | 4,354,500 | — | — | — | — | — |
| 2016-11-21 | $17.74 | $17.86 | $17.60 | $17.72 | 2,553,000 | — | — | — | — | — |
| 2016-11-18 | $17.74 | $17.75 | $17.55 | $17.62 | 2,914,900 | — | — | — | — | — |
| 2016-11-17 | $17.73 | $17.78 | $17.52 | $17.69 | 3,668,400 | — | — | — | — | — |
| 2016-11-16 | $17.26 | $17.77 | $17.01 | $17.69 | 3,041,700 | — | — | — | — | — |
| 2016-11-15 | $17.35 | $17.48 | $16.71 | $17.42 | 5,022,600 | — | — | — | — | — |
| 2016-11-14 | $17.13 | $17.62 | $17.10 | $17.59 | 5,609,700 | — | — | — | — | — |
| 2016-11-11 | $16.76 | $17.08 | $16.60 | $17.05 | 5,017,900 | — | — | — | — | — |
| 2016-11-10 | $16.02 | $16.90 | $16.01 | $16.84 | 8,050,200 | — | — | — | — | — |
| 2016-11-09 | $14.74 | $16.23 | $14.54 | $15.77 | 12,704,600 | — | — | — | — | — |
| 2016-11-08 | $13.39 | $13.69 | $13.32 | $13.46 | 3,194,300 | — | — | — | — | — |
| 2016-11-07 | $13.63 | $13.79 | $13.47 | $13.56 | 3,548,800 | — | — | — | — | — |
| 2016-11-04 | $13.28 | $13.64 | $13.19 | $13.32 | 3,326,100 | — | — | — | — | — |
| 2016-11-03 | $13.28 | $13.56 | $13.15 | $13.23 | 3,616,900 | — | — | — | — | — |
| 2016-11-02 | $13.03 | $13.33 | $12.94 | $13.27 | 4,789,200 | — | — | — | — | — |
| 2016-11-01 | $12.87 | $13.07 | $12.77 | $13.03 | 4,470,200 | — | — | — | — | — |
| 2016-10-31 | $12.92 | $13.02 | $12.66 | $12.78 | 3,588,800 | — | — | — | — | — |
| 2016-10-28 | $12.87 | $13.15 | $12.83 | $12.90 | 2,686,700 | — | — | — | — | — |
| 2016-10-27 | $13.19 | $13.20 | $12.83 | $12.83 | 2,780,400 | — | — | — | — | — |
| 2016-10-26 | $13.08 | $13.25 | $13.01 | $13.14 | 2,320,600 | — | — | — | — | — |
| 2016-10-25 | $13.11 | $13.27 | $13.01 | $13.15 | 2,393,500 | — | — | — | — | — |
| 2016-10-24 | $13.10 | $13.34 | $13.10 | $13.19 | 2,562,100 | — | — | — | — | — |
| 2016-10-21 | $13.15 | $13.27 | $13.02 | $13.03 | 3,928,600 | — | — | — | — | — |
| 2016-10-20 | $13.35 | $13.63 | $13.14 | $13.21 | 3,806,400 | — | — | — | — | — |
| 2016-10-19 | $14.00 | $14.23 | $13.27 | $13.45 | 6,421,400 | — | — | — | — | — |
| 2016-10-18 | $13.74 | $13.94 | $13.40 | $13.61 | 3,688,300 | — | — | — | — | — |
| 2016-10-17 | $13.87 | $13.97 | $13.53 | $13.56 | 4,250,800 | — | — | — | — | — |
| 2016-10-14 | $14.04 | $14.16 | $13.83 | $13.91 | 2,940,300 | — | — | — | — | — |
| 2016-10-13 | $13.97 | $14.02 | $13.78 | $13.90 | 2,495,900 | — | — | — | — | — |
| 2016-10-12 | $14.13 | $14.26 | $14.09 | $14.11 | 2,550,400 | — | — | — | — | — |
| 2016-10-11 | $14.33 | $14.44 | $14.03 | $14.11 | 3,863,500 | — | — | — | — | — |
| 2016-10-10 | $14.69 | $14.79 | $14.33 | $14.37 | 3,804,000 | — | — | — | — | — |
| 2016-10-07 | $14.72 | $14.76 | $14.54 | $14.56 | 2,298,700 | — | — | — | — | — |
| 2016-10-06 | $14.75 | $14.82 | $14.56 | $14.71 | 2,396,200 | — | — | — | — | — |
| 2016-10-05 | $14.73 | $14.92 | $14.64 | $14.78 | 3,584,700 | — | — | — | — | — |
| 2016-10-04 | $14.35 | $14.70 | $14.31 | $14.64 | 2,982,900 | — | — | — | — | — |
| 2016-10-03 | $14.37 | $14.49 | $14.22 | $14.33 | 3,433,900 | — | — | — | — | — |
| 2016-09-30 | $14.41 | $14.68 | $14.12 | $14.47 | 3,148,300 | — | — | — | — | — |
| 2016-09-29 | $14.55 | $14.66 | $14.16 | $14.31 | 3,676,100 | — | — | — | — | — |
| 2016-09-28 | $14.52 | $14.64 | $14.29 | $14.56 | 2,323,500 | — | — | — | — | — |
| 2016-09-27 | $13.94 | $14.56 | $13.90 | $14.49 | 4,190,800 | — | — | — | — | — |
| 2016-09-26 | $13.88 | $13.90 | $13.73 | $13.88 | 2,431,900 | — | — | — | — | — |
| 2016-09-23 | $13.70 | $14.01 | $13.68 | $13.88 | 3,407,100 | — | — | — | — | — |
| 2016-09-22 | $13.37 | $13.79 | $13.31 | $13.72 | 3,868,400 | — | — | — | — | — |
| 2016-09-21 | $13.86 | $13.90 | $13.14 | $13.28 | 6,325,800 | — | — | — | — | — |
| 2016-09-20 | $13.88 | $13.97 | $13.78 | $13.79 | 2,158,600 | — | — | — | — | — |
| 2016-09-19 | $13.73 | $13.98 | $13.63 | $13.77 | 3,272,500 | — | — | — | — | — |
| 2016-09-16 | $13.66 | $13.76 | $13.46 | $13.58 | 5,876,500 | — | — | — | — | — |
| 2016-09-15 | $13.56 | $13.97 | $13.49 | $13.83 | 2,719,900 | — | — | — | — | — |
| 2016-09-14 | $13.78 | $13.87 | $13.42 | $13.56 | 3,852,200 | — | — | — | — | — |
| 2016-09-13 | $14.19 | $14.24 | $13.66 | $13.80 | 3,412,300 | — | — | — | — | — |
| 2016-09-12 | $14.09 | $14.52 | $13.93 | $14.40 | 3,810,500 | — | — | — | — | — |
| 2016-09-09 | $14.61 | $14.70 | $14.23 | $14.23 | 2,212,200 | — | — | — | — | — |
| 2016-09-08 | $14.72 | $14.82 | $14.66 | $14.68 | 2,310,400 | — | — | — | — | — |
| 2016-09-07 | $14.34 | $14.74 | $14.28 | $14.70 | 2,755,000 | — | — | — | — | — |
| 2016-09-06 | $14.49 | $14.64 | $14.22 | $14.38 | 2,164,000 | — | — | — | — | — |
| 2016-09-02 | $14.45 | $14.53 | $14.14 | $14.48 | 1,661,600 | — | — | — | — | — |
| 2016-09-01 | $14.44 | $14.54 | $14.14 | $14.38 | 2,025,800 | — | — | — | — | — |
| 2016-08-31 | $14.25 | $14.52 | $14.11 | $14.38 | 5,093,900 | — | — | — | $0.16 | — |
| 2016-08-30 | $14.17 | $14.46 | $14.17 | $14.41 | 2,324,600 | — | — | — | — | — |
| 2016-08-29 | $14.23 | $14.39 | $14.17 | $14.17 | 2,325,800 | — | — | — | — | — |
| 2016-08-26 | $14.42 | $14.59 | $14.13 | $14.25 | 1,699,200 | — | — | — | — | — |
| 2016-08-25 | $14.36 | $14.42 | $14.25 | $14.35 | 1,859,500 | — | — | — | — | — |
| 2016-08-24 | $14.49 | $14.67 | $14.31 | $14.35 | 2,138,700 | — | — | — | — | — |
| 2016-08-23 | $14.46 | $14.61 | $14.46 | $14.51 | 1,669,200 | — | — | — | — | — |
| 2016-08-22 | $14.12 | $14.38 | $14.03 | $14.37 | 1,861,100 | — | — | — | — | — |
| 2016-08-19 | $14.47 | $14.52 | $14.14 | $14.15 | 1,999,000 | — | — | — | — | — |
| 2016-08-18 | $14.57 | $14.65 | $14.41 | $14.56 | 2,712,800 | — | — | — | — | — |
| 2016-08-17 | $13.98 | $14.62 | $13.89 | $14.54 | 5,110,900 | — | — | — | — | — |
| 2016-08-16 | $13.72 | $13.96 | $13.57 | $13.91 | 2,510,100 | — | — | — | — | — |
| 2016-08-15 | $13.57 | $13.84 | $13.49 | $13.82 | 1,824,600 | — | — | — | — | — |
| 2016-08-12 | $13.61 | $13.62 | $13.32 | $13.49 | 2,496,500 | — | — | — | — | — |
| 2016-08-11 | $13.70 | $13.82 | $13.59 | $13.64 | 2,455,500 | — | — | — | — | — |
| 2016-08-10 | $14.21 | $14.22 | $13.55 | $13.61 | 3,735,100 | — | — | — | — | — |
| 2016-08-09 | $14.39 | $14.50 | $14.19 | $14.21 | 2,324,300 | — | — | — | — | — |
| 2016-08-08 | $14.57 | $14.65 | $14.30 | $14.36 | 2,848,200 | — | — | — | — | — |
| 2016-08-05 | $14.37 | $14.59 | $14.34 | $14.53 | 3,775,500 | — | — | — | — | — |
| 2016-08-04 | $13.80 | $14.31 | $13.80 | $14.24 | 3,160,400 | — | — | — | — | — |
| 2016-08-03 | $13.54 | $13.84 | $13.53 | $13.83 | 3,171,900 | — | — | — | — | — |
| 2016-08-02 | $13.98 | $14.11 | $13.52 | $13.54 | 3,128,400 | — | — | — | — | — |
| 2016-08-01 | $14.17 | $14.26 | $13.98 | $13.99 | 1,662,400 | — | — | — | — | — |
| 2016-07-29 | $14.00 | $14.22 | $13.90 | $14.20 | 3,095,900 | — | — | — | — | — |
| 2016-07-28 | $14.11 | $14.23 | $13.97 | $14.09 | 2,050,400 | — | — | — | — | — |
| 2016-07-27 | $14.27 | $14.47 | $14.03 | $14.11 | 3,611,300 | — | — | — | — | — |
| 2016-07-26 | $14.18 | $14.40 | $14.10 | $14.22 | 2,603,800 | — | — | — | — | — |
| 2016-07-25 | $14.38 | $14.40 | $14.14 | $14.17 | 2,822,700 | — | — | — | — | — |
| 2016-07-22 | $14.32 | $14.43 | $14.23 | $14.40 | 2,451,100 | — | — | — | — | — |
| 2016-07-21 | $14.22 | $14.48 | $14.10 | $14.29 | 3,264,100 | — | — | — | — | — |
| 2016-07-20 | $14.00 | $14.47 | $13.80 | $14.37 | 4,708,000 | — | — | — | — | — |
| 2016-07-19 | $13.86 | $13.95 | $13.70 | $13.77 | 3,256,300 | — | — | — | — | — |
| 2016-07-18 | $13.82 | $14.00 | $13.82 | $13.88 | 2,226,500 | — | — | — | — | — |
| 2016-07-15 | $13.81 | $13.91 | $13.69 | $13.86 | 2,127,400 | — | — | — | — | — |
| 2016-07-14 | $13.86 | $13.96 | $13.62 | $13.74 | 1,973,600 | — | — | — | — | — |
| 2016-07-13 | $13.73 | $13.73 | $13.42 | $13.62 | 3,347,300 | — | — | — | — | — |
| 2016-07-12 | $13.30 | $13.85 | $13.24 | $13.64 | 3,686,900 | — | — | — | — | — |
| 2016-07-11 | $12.82 | $13.16 | $12.80 | $13.11 | 2,471,200 | — | — | — | — | — |
| 2016-07-08 | $12.35 | $12.73 | $12.24 | $12.69 | 2,544,700 | — | — | — | — | — |
| 2016-07-07 | $11.80 | $12.30 | $11.75 | $12.15 | 2,219,600 | — | — | — | — | — |
| 2016-07-06 | $11.71 | $11.83 | $11.53 | $11.81 | 2,413,000 | — | — | — | — | — |
| 2016-07-05 | $12.17 | $12.30 | $11.59 | $11.79 | 2,780,500 | — | — | — | — | — |
| 2016-07-01 | $11.94 | $12.36 | $11.92 | $12.30 | 3,072,300 | — | — | — | — | — |
| 2016-06-30 | $11.78 | $11.96 | $11.45 | $11.95 | 2,469,700 | — | — | — | — | — |
| 2016-06-29 | $11.59 | $11.73 | $11.44 | $11.70 | 2,752,500 | — | — | — | — | — |
| 2016-06-28 | $11.22 | $11.48 | $11.22 | $11.42 | 2,828,700 | — | — | — | — | — |
| 2016-06-27 | $11.50 | $11.56 | $11.01 | $11.01 | 2,589,600 | — | — | — | — | — |
| 2016-06-24 | $11.69 | $11.98 | $11.49 | $11.67 | 6,589,000 | — | — | — | — | — |
| 2016-06-23 | $12.30 | $12.49 | $12.30 | $12.35 | 4,184,000 | — | — | — | — | — |
| 2016-06-22 | $12.23 | $12.37 | $12.04 | $12.07 | 2,002,800 | — | — | — | — | — |
| 2016-06-21 | $12.29 | $12.39 | $12.15 | $12.24 | 2,467,800 | — | — | — | — | — |
| 2016-06-20 | $12.37 | $12.46 | $12.20 | $12.26 | 1,747,200 | — | — | — | — | — |
| 2016-06-17 | $12.08 | $12.20 | $11.98 | $12.12 | 5,179,900 | — | — | — | — | — |
| 2016-06-16 | $12.15 | $12.15 | $11.87 | $12.06 | 2,873,700 | — | — | — | — | — |
| 2016-06-15 | $12.17 | $12.43 | $12.05 | $12.22 | 3,411,900 | — | — | — | — | — |
| 2016-06-14 | $12.69 | $12.82 | $12.14 | $12.15 | 3,921,500 | — | — | — | — | — |
| 2016-06-13 | $12.89 | $13.01 | $12.75 | $12.75 | 3,002,800 | — | — | — | — | — |
| 2016-06-10 | $13.01 | $13.10 | $12.84 | $12.95 | 2,156,900 | — | — | — | — | — |
| 2016-06-09 | $13.31 | $13.36 | $13.10 | $13.21 | 1,800,900 | — | — | — | — | — |
| 2016-06-08 | $13.46 | $13.62 | $13.40 | $13.44 | 1,440,400 | — | — | — | — | — |
| 2016-06-07 | $13.58 | $13.67 | $13.28 | $13.42 | 2,175,300 | — | — | — | — | — |
| 2016-06-06 | $13.28 | $13.66 | $13.25 | $13.58 | 2,431,800 | — | — | — | — | — |
| 2016-06-03 | $13.57 | $13.61 | $13.05 | $13.26 | 2,391,500 | — | — | — | — | — |
| 2016-06-02 | $13.55 | $13.66 | $13.35 | $13.63 | 2,502,700 | — | — | — | — | — |
| 2016-06-01 | $13.39 | $13.65 | $13.23 | $13.59 | 3,281,300 | — | — | — | $0.16 | — |
| 2016-05-31 | $13.51 | $13.82 | $13.49 | $13.71 | 5,074,000 | — | — | — | — | — |
| 2016-05-27 | $13.34 | $13.60 | $13.28 | $13.48 | 2,356,300 | — | — | — | — | — |
| 2016-05-26 | $13.40 | $13.49 | $13.29 | $13.35 | 2,268,600 | — | — | — | — | — |
| 2016-05-25 | $13.08 | $13.39 | $13.00 | $13.33 | 1,908,200 | — | — | — | — | — |
| 2016-05-24 | $12.81 | $13.00 | $12.77 | $12.98 | 2,358,000 | — | — | — | — | — |
| 2016-05-23 | $12.62 | $12.88 | $12.58 | $12.72 | 2,067,100 | — | — | — | — | — |
| 2016-05-20 | $12.48 | $12.80 | $12.48 | $12.69 | 3,146,600 | — | — | — | — | — |
| 2016-05-19 | $12.64 | $12.83 | $12.35 | $12.42 | 3,178,700 | — | — | — | — | — |
| 2016-05-18 | $12.50 | $12.89 | $12.50 | $12.75 | 3,606,100 | — | — | — | — | — |
| 2016-05-17 | $12.45 | $12.81 | $12.45 | $12.59 | 2,275,500 | — | — | — | — | — |
| 2016-05-16 | $12.40 | $12.63 | $12.35 | $12.50 | 2,595,500 | — | — | — | — | — |
| 2016-05-13 | $12.45 | $12.62 | $12.17 | $12.31 | 2,462,900 | — | — | — | — | — |
| 2016-05-12 | $12.86 | $13.03 | $12.41 | $12.49 | 3,871,700 | — | — | — | — | — |
| 2016-05-11 | $13.20 | $13.26 | $12.75 | $12.75 | 5,722,600 | — | — | — | — | — |
| 2016-05-10 | $13.23 | $13.35 | $13.08 | $13.24 | 2,283,200 | — | — | — | — | — |
| 2016-05-09 | $13.05 | $13.29 | $13.00 | $13.17 | 2,272,600 | — | — | — | — | — |
| 2016-05-06 | $12.99 | $13.36 | $12.97 | $13.12 | 3,578,300 | — | — | — | — | — |
| 2016-05-05 | $13.07 | $13.26 | $12.91 | $13.09 | 3,715,000 | — | — | — | — | — |
| 2016-05-04 | $13.00 | $13.22 | $12.85 | $12.96 | 3,581,600 | — | — | — | — | — |
| 2016-05-03 | $13.44 | $13.46 | $13.02 | $13.15 | 3,711,600 | — | — | — | — | — |
| 2016-05-02 | $13.75 | $13.87 | $13.44 | $13.65 | 2,607,000 | — | — | — | — | — |
| 2016-04-29 | $13.46 | $13.69 | $13.32 | $13.67 | 4,678,700 | — | — | — | — | — |
| 2016-04-28 | $13.81 | $13.99 | $13.45 | $13.48 | 3,602,200 | — | — | — | — | — |
| 2016-04-27 | $13.68 | $13.99 | $13.68 | $13.96 | 3,459,900 | — | — | — | — | — |
| 2016-04-26 | $13.54 | $13.70 | $13.44 | $13.66 | 2,320,500 | — | — | — | — | — |
| 2016-04-25 | $13.65 | $13.67 | $13.20 | $13.45 | 2,606,500 | — | — | — | — | — |
| 2016-04-22 | $13.29 | $13.80 | $13.29 | $13.68 | 4,659,700 | — | — | — | — | — |
| 2016-04-21 | $13.27 | $13.66 | $13.22 | $13.27 | 3,332,200 | — | — | — | — | — |
| 2016-04-20 | $12.74 | $13.30 | $12.40 | $13.25 | 3,982,400 | — | — | — | — | — |
| 2016-04-19 | $12.88 | $13.32 | $12.86 | $12.95 | 4,949,200 | — | — | — | — | — |
| 2016-04-18 | $12.60 | $12.92 | $12.51 | $12.79 | 2,271,600 | — | — | — | — | — |
| 2016-04-15 | $12.68 | $12.86 | $12.60 | $12.71 | 2,251,800 | — | — | — | — | — |
| 2016-04-14 | $12.67 | $12.85 | $12.53 | $12.68 | 2,117,300 | — | — | — | — | — |
| 2016-04-13 | $12.51 | $12.85 | $12.44 | $12.70 | 4,035,300 | — | — | — | — | — |
| 2016-04-12 | $12.23 | $12.48 | $12.15 | $12.42 | 5,170,200 | — | — | — | — | — |
| 2016-04-11 | $11.89 | $12.39 | $11.86 | $12.15 | 3,575,600 | — | — | — | — | — |
| 2016-04-08 | $11.75 | $12.08 | $11.66 | $11.82 | 3,143,100 | — | — | — | — | — |
| 2016-04-07 | $11.50 | $11.76 | $11.32 | $11.60 | 5,037,400 | — | — | — | — | — |
| 2016-04-06 | $11.41 | $11.69 | $11.10 | $11.61 | 2,990,600 | — | — | — | — | — |
| 2016-04-05 | $11.59 | $11.69 | $11.40 | $11.44 | 4,037,100 | — | — | — | — | — |
| 2016-04-04 | $11.62 | $11.90 | $11.53 | $11.68 | 2,629,200 | — | — | — | — | — |
| 2016-04-01 | $11.85 | $11.87 | $11.43 | $11.65 | 4,524,500 | — | — | — | — | — |
| 2016-03-31 | $11.97 | $12.18 | $11.91 | $11.97 | 3,852,300 | — | — | — | — | — |
| 2016-03-30 | $11.93 | $12.17 | $11.73 | $11.97 | 4,705,300 | — | — | — | — | — |
| 2016-03-29 | $11.78 | $11.98 | $11.51 | $11.91 | 3,257,800 | — | — | — | — | — |
| 2016-03-28 | $12.04 | $12.19 | $11.70 | $11.81 | 2,278,100 | — | — | — | — | — |
| 2016-03-24 | $11.82 | $11.99 | $11.65 | $11.96 | 2,131,400 | — | — | — | — | — |
| 2016-03-23 | $12.31 | $12.37 | $11.89 | $11.89 | 2,640,600 | — | — | — | — | — |
| 2016-03-22 | $12.29 | $12.50 | $12.12 | $12.37 | 2,955,500 | — | — | — | — | — |
| 2016-03-21 | $12.34 | $12.60 | $12.27 | $12.42 | 2,819,700 | — | — | — | — | — |
| 2016-03-18 | $12.06 | $12.49 | $11.92 | $12.42 | 9,364,100 | — | — | — | — | — |
| 2016-03-17 | $11.68 | $12.09 | $11.56 | $11.94 | 3,678,300 | — | — | — | — | — |
| 2016-03-16 | $11.44 | $11.92 | $11.44 | $11.68 | 3,423,300 | — | — | — | — | — |
| 2016-03-15 | $11.75 | $11.75 | $11.11 | $11.54 | 5,592,600 | — | — | — | — | — |
| 2016-03-14 | $12.00 | $12.19 | $11.68 | $11.71 | 5,542,600 | — | — | — | — | — |
| 2016-03-11 | $11.74 | $12.00 | $11.64 | $11.97 | 3,278,400 | — | — | — | — | — |
| 2016-03-10 | $11.28 | $11.75 | $11.28 | $11.66 | 5,461,000 | — | — | — | — | — |
| 2016-03-09 | $11.19 | $11.39 | $11.05 | $11.20 | 2,781,000 | — | — | — | — | — |
| 2016-03-08 | $11.30 | $11.36 | $10.94 | $11.10 | 3,665,600 | — | — | — | — | — |
| 2016-03-07 | $11.35 | $11.47 | $11.17 | $11.39 | 4,002,200 | — | — | — | — | — |
| 2016-03-04 | $11.13 | $11.65 | $11.13 | $11.40 | 3,684,000 | — | — | — | — | — |
| 2016-03-03 | $10.86 | $11.39 | $10.81 | $11.27 | 3,145,200 | — | — | — | — | — |
| 2016-03-02 | $10.84 | $10.90 | $10.40 | $10.89 | 3,760,000 | — | — | — | $0.16 | — |
| 2016-03-01 | $10.89 | $11.25 | $10.66 | $10.94 | 5,382,700 | — | — | — | — | — |
| 2016-02-29 | $10.63 | $11.06 | $10.56 | $10.83 | 4,662,300 | — | — | — | — | — |
| 2016-02-26 | $10.73 | $10.99 | $10.55 | $10.59 | 3,253,300 | — | — | — | — | — |
| 2016-02-25 | $10.29 | $10.72 | $10.10 | $10.66 | 3,027,600 | — | — | — | — | — |
| 2016-02-24 | $10.01 | $10.36 | $9.67 | $10.29 | 2,762,700 | — | — | — | — | — |
| 2016-02-23 | $10.29 | $10.49 | $10.12 | $10.24 | 2,903,500 | — | — | — | — | — |
| 2016-02-22 | $10.13 | $10.38 | $10.10 | $10.36 | 2,574,500 | — | — | — | — | — |
| 2016-02-19 | $10.11 | $10.11 | $9.73 | $9.92 | 2,503,400 | — | — | — | — | — |
| 2016-02-18 | $9.92 | $10.18 | $9.76 | $10.13 | 3,029,500 | — | — | — | — | — |
| 2016-02-17 | $9.73 | $10.32 | $9.70 | $9.91 | 4,335,300 | — | — | — | — | — |
| 2016-02-16 | $9.19 | $9.68 | $9.14 | $9.66 | 3,381,900 | — | — | — | — | — |
| 2016-02-12 | $8.49 | $9.15 | $8.48 | $9.13 | 4,381,700 | — | — | — | — | — |
| 2016-02-11 | $8.38 | $8.54 | $8.20 | $8.41 | 3,718,300 | — | — | — | — | — |
| 2016-02-10 | $8.62 | $8.70 | $8.44 | $8.55 | 5,344,300 | — | — | — | — | — |
| 2016-02-09 | $8.88 | $8.89 | $8.42 | $8.50 | 10,189,500 | — | — | — | — | — |
| 2016-02-08 | $9.28 | $9.29 | $8.68 | $8.94 | 3,613,100 | — | — | — | — | — |
| 2016-02-05 | $9.52 | $9.67 | $9.38 | $9.51 | 3,490,500 | — | — | — | — | — |
| 2016-02-04 | $9.12 | $9.73 | $8.99 | $9.54 | 3,440,600 | — | — | — | — | — |
| 2016-02-03 | $8.80 | $9.24 | $8.39 | $9.18 | 3,704,300 | — | — | — | — | — |
| 2016-02-02 | $9.15 | $9.26 | $8.75 | $8.76 | 4,552,900 | — | — | — | — | — |
| 2016-02-01 | $9.51 | $9.60 | $9.18 | $9.31 | 4,179,600 | — | — | — | — | — |
| 2016-01-29 | $9.09 | $9.61 | $9.06 | $9.56 | 5,873,500 | — | — | — | — | — |
| 2016-01-28 | $9.57 | $9.82 | $9.00 | $9.03 | 5,005,200 | — | — | — | — | — |
| 2016-01-27 | $9.08 | $9.98 | $9.07 | $9.47 | 7,304,000 | — | — | — | — | — |
| 2016-01-26 | $8.90 | $9.49 | $8.87 | $9.45 | 3,971,200 | — | — | — | — | — |
| 2016-01-25 | $9.20 | $9.24 | $8.82 | $8.87 | 5,801,300 | — | — | — | — | — |
| 2016-01-22 | $9.34 | $9.59 | $9.08 | $9.24 | 5,802,000 | — | — | — | — | — |
| 2016-01-21 | $9.08 | $9.44 | $9.00 | $9.16 | 4,435,700 | — | — | — | — | — |
| 2016-01-20 | $8.58 | $9.08 | $8.29 | $8.97 | 7,800,100 | — | — | — | — | — |
| 2016-01-19 | $8.95 | $9.15 | $8.74 | $8.76 | 5,302,600 | — | — | — | — | — |
| 2016-01-15 | $9.13 | $9.31 | $8.90 | $9.00 | 6,395,700 | — | — | — | — | — |
| 2016-01-14 | $9.44 | $9.51 | $9.04 | $9.40 | 5,327,600 | — | — | — | — | — |
| 2016-01-13 | $10.07 | $10.20 | $9.42 | $9.42 | 5,927,800 | — | — | — | — | — |
| 2016-01-12 | $10.15 | $10.28 | $9.81 | $10.01 | 4,644,400 | — | — | — | — | — |
| 2016-01-11 | $10.21 | $10.27 | $9.80 | $10.00 | 5,127,800 | — | — | — | — | — |
| 2016-01-08 | $10.37 | $10.52 | $10.03 | $10.18 | 7,169,800 | — | — | — | — | — |
| 2016-01-07 | $10.74 | $10.84 | $10.20 | $10.27 | 6,119,100 | — | — | — | — | — |
| 2016-01-06 | $11.21 | $11.26 | $10.83 | $10.93 | 5,080,500 | — | — | — | — | — |
| 2016-01-05 | $11.50 | $11.74 | $10.94 | $11.34 | 5,980,700 | — | — | — | — | — |
| 2016-01-04 | $11.34 | $11.59 | $11.18 | $11.50 | 7,240,700 | — | — | — | — | — |
| 2015-12-31 | $11.30 | $11.59 | $11.23 | $11.45 | 2,631,800 | — | — | — | — | — |
| 2015-12-30 | $11.53 | $11.57 | $11.32 | $11.33 | 3,204,500 | — | — | — | — | — |
| 2015-12-29 | $11.49 | $11.67 | $11.40 | $11.49 | 4,835,300 | — | — | — | — | — |
| 2015-12-28 | $12.50 | $12.51 | $11.31 | $11.46 | 9,365,300 | — | — | — | — | — |
| 2015-12-24 | $12.21 | $12.77 | $12.20 | $12.61 | 1,909,400 | — | — | — | — | — |
| 2015-12-23 | $11.75 | $12.15 | $11.71 | $12.15 | 11,500,300 | — | — | — | — | — |
| 2015-12-22 | $11.84 | $11.93 | $11.60 | $11.70 | 7,401,200 | — | — | — | — | — |
| 2015-12-21 | $12.08 | $12.13 | $11.66 | $11.80 | 3,757,300 | — | — | — | — | — |
| 2015-12-18 | $12.39 | $12.47 | $11.92 | $11.92 | 12,972,300 | — | — | — | — | — |
| 2015-12-17 | $12.80 | $12.91 | $12.47 | $12.48 | 5,703,500 | — | — | — | — | — |
| 2015-12-16 | $12.42 | $12.95 | $12.29 | $12.77 | 7,846,300 | — | — | — | — | — |
| 2015-12-15 | $12.25 | $12.52 | $12.23 | $12.35 | 3,823,600 | — | — | — | — | — |
| 2015-12-14 | $12.36 | $12.56 | $12.01 | $12.16 | 4,366,100 | — | — | — | — | — |
| 2015-12-11 | $12.32 | $12.44 | $12.14 | $12.35 | 5,474,900 | — | — | — | — | — |
| 2015-12-10 | $11.75 | $12.52 | $11.72 | $12.38 | 4,387,800 | — | — | — | — | — |
| 2015-12-09 | $11.69 | $12.14 | $11.66 | $11.74 | 3,540,200 | — | — | — | — | — |
| 2015-12-08 | $11.83 | $11.93 | $11.59 | $11.72 | 3,097,300 | — | — | — | — | — |
| 2015-12-07 | $12.00 | $12.14 | $11.74 | $11.92 | 3,763,300 | — | — | — | — | — |
| 2015-12-04 | $11.76 | $12.15 | $11.76 | $12.04 | 3,626,300 | — | — | — | — | — |
| 2015-12-03 | $12.03 | $12.10 | $11.65 | $11.74 | 4,800,000 | — | — | — | — | — |
| 2015-12-02 | $12.04 | $12.20 | $11.87 | $11.98 | 5,222,300 | — | — | — | $0.16 | — |
| 2015-12-01 | $11.94 | $12.26 | $11.80 | $12.25 | 4,723,900 | — | — | — | — | — |
| 2015-11-30 | $11.90 | $11.93 | $11.52 | $11.91 | 5,966,600 | — | — | — | — | — |
| 2015-11-27 | $11.78 | $11.82 | $11.61 | $11.77 | 676,000 | — | — | — | — | — |
| 2015-11-25 | $11.85 | $11.86 | $11.72 | $11.73 | 1,470,600 | — | — | — | — | — |
| 2015-11-24 | $11.80 | $12.02 | $11.65 | $11.87 | 4,027,500 | — | — | — | — | — |
| 2015-11-23 | $11.84 | $12.16 | $11.74 | $11.90 | 5,254,100 | — | — | — | — | — |
| 2015-11-20 | $11.76 | $11.90 | $11.62 | $11.85 | 7,120,200 | — | — | — | — | — |
| 2015-11-19 | $12.06 | $12.17 | $11.68 | $11.70 | 6,968,700 | — | — | — | — | — |
| 2015-11-18 | $11.93 | $12.06 | $11.78 | $12.04 | 2,368,600 | — | — | — | — | — |
| 2015-11-17 | $12.03 | $12.07 | $11.81 | $11.89 | 2,199,300 | — | — | — | — | — |
| 2015-11-16 | $11.99 | $12.16 | $11.77 | $11.98 | 3,678,000 | — | — | — | — | — |
| 2015-11-13 | $12.44 | $12.44 | $11.91 | $12.02 | 3,754,300 | — | — | — | — | — |
| 2015-11-12 | $12.41 | $12.55 | $12.14 | $12.24 | 4,548,200 | — | — | — | — | — |
| 2015-11-11 | $12.73 | $12.79 | $12.40 | $12.51 | 2,600,100 | — | — | — | — | — |
| 2015-11-10 | $12.93 | $13.00 | $12.47 | $12.72 | 3,285,200 | — | — | — | — | — |
| 2015-11-09 | $13.28 | $13.37 | $12.81 | $12.95 | 2,205,200 | — | — | — | — | — |
| 2015-11-06 | $13.32 | $13.40 | $13.07 | $13.26 | 2,480,800 | — | — | — | — | — |
| 2015-11-05 | $13.41 | $13.53 | $12.97 | $13.23 | 3,037,900 | — | — | — | — | — |
| 2015-11-04 | $13.47 | $13.93 | $13.35 | $13.41 | 3,981,900 | — | — | — | — | — |
| 2015-11-03 | $13.42 | $13.60 | $12.51 | $13.40 | 4,316,700 | — | — | — | — | — |
| 2015-11-02 | $13.23 | $13.51 | $13.21 | $13.48 | 2,363,500 | — | — | — | — | — |
| 2015-10-30 | $13.28 | $13.34 | $13.17 | $13.19 | 2,088,400 | — | — | — | — | — |
| 2015-10-29 | $13.71 | $13.83 | $13.17 | $13.24 | 3,052,200 | — | — | — | — | — |
| 2015-10-28 | $13.43 | $13.83 | $13.26 | $13.80 | 3,507,400 | — | — | — | — | — |
| 2015-10-27 | $13.39 | $13.45 | $13.10 | $13.41 | 4,673,500 | — | — | — | — | — |
| 2015-10-26 | $13.56 | $13.59 | $13.16 | $13.50 | 3,931,400 | — | — | — | — | — |
| 2015-10-23 | $13.09 | $13.77 | $13.00 | $13.55 | 6,200,600 | — | — | — | — | — |
| 2015-10-22 | $12.99 | $13.17 | $12.71 | $12.96 | 7,368,000 | — | — | — | — | — |
| 2015-10-21 | $12.82 | $13.13 | $12.65 | $12.89 | 5,366,900 | — | — | — | — | — |
| 2015-10-20 | $12.32 | $12.73 | $12.28 | $12.66 | 5,913,700 | — | — | — | — | — |
| 2015-10-19 | $12.17 | $12.28 | $11.98 | $12.27 | 6,179,600 | — | — | — | — | — |
| 2015-10-16 | $12.09 | $12.33 | $11.95 | $12.26 | 3,073,700 | — | — | — | — | — |
| 2015-10-15 | $11.81 | $12.06 | $11.77 | $12.03 | 3,922,100 | — | — | — | — | — |
| 2015-10-14 | $11.92 | $12.06 | $11.70 | $11.77 | 5,383,800 | — | — | — | — | — |
| 2015-10-13 | $11.84 | $11.97 | $11.78 | $11.87 | 5,283,000 | — | — | — | — | — |
| 2015-10-12 | $11.98 | $12.06 | $11.80 | $11.88 | 3,388,500 | — | — | — | — | — |
| 2015-10-09 | $12.14 | $12.37 | $11.90 | $11.96 | 6,033,000 | — | — | — | — | — |
| 2015-10-08 | $12.13 | $12.26 | $12.01 | $12.10 | 5,464,300 | — | — | — | — | — |
| 2015-10-07 | $11.73 | $12.10 | $11.70 | $11.98 | 8,565,600 | — | — | — | — | — |
| 2015-10-06 | $11.43 | $11.75 | $11.39 | $11.63 | 5,159,600 | — | — | — | — | — |
| 2015-10-05 | $11.08 | $11.66 | $11.08 | $11.48 | 5,702,500 | — | — | — | — | — |
| 2015-10-02 | $10.74 | $11.11 | $10.62 | $11.04 | 7,013,700 | — | — | — | — | — |
| 2015-10-01 | $11.24 | $11.29 | $10.68 | $10.96 | 11,040,300 | — | — | — | — | — |
| 2015-09-30 | $11.75 | $11.87 | $10.94 | $11.24 | 10,417,200 | — | — | — | — | — |
| 2015-09-29 | $12.16 | $12.23 | $11.59 | $11.63 | 8,504,200 | — | — | — | — | — |
| 2015-09-28 | $12.40 | $12.48 | $11.99 | $12.16 | 5,161,000 | — | — | — | — | — |
| 2015-09-25 | $12.58 | $12.65 | $12.34 | $12.44 | 4,674,000 | — | — | — | — | — |
| 2015-09-24 | $12.34 | $12.53 | $12.27 | $12.50 | 4,376,100 | — | — | — | — | — |
| 2015-09-23 | $12.38 | $12.54 | $12.28 | $12.47 | 3,997,000 | — | — | — | — | — |
| 2015-09-22 | $12.50 | $12.64 | $12.11 | $12.40 | 3,926,600 | — | — | — | — | — |
| 2015-09-21 | $12.72 | $12.80 | $12.60 | $12.65 | 4,150,500 | — | — | — | — | — |
| 2015-09-18 | $12.39 | $12.76 | $12.27 | $12.66 | 9,403,100 | — | — | — | — | — |
| 2015-09-17 | $12.66 | $12.91 | $12.48 | $12.55 | 5,278,400 | — | — | — | — | — |
| 2015-09-16 | $12.37 | $12.71 | $12.37 | $12.65 | 7,558,000 | — | — | — | — | — |
| 2015-09-15 | $12.74 | $12.74 | $12.27 | $12.37 | 4,439,800 | — | — | — | — | — |
| 2015-09-14 | $12.44 | $12.52 | $12.28 | $12.44 | 4,123,200 | — | — | — | — | — |
| 2015-09-11 | $12.52 | $12.57 | $12.23 | $12.45 | 7,487,700 | — | — | — | — | — |
| 2015-09-10 | $12.31 | $12.68 | $12.26 | $12.64 | 5,694,700 | — | — | — | — | — |
| 2015-09-09 | $12.44 | $12.54 | $12.21 | $12.29 | 4,643,500 | — | — | — | — | — |
| 2015-09-08 | $12.74 | $12.99 | $12.13 | $12.30 | 5,676,800 | — | — | — | — | — |
| 2015-09-04 | $11.96 | $12.10 | $11.79 | $11.94 | 3,019,900 | — | — | — | — | — |
| 2015-09-03 | $12.20 | $12.37 | $12.09 | $12.15 | 3,555,300 | — | — | — | — | — |
| 2015-09-02 | $12.40 | $12.53 | $11.97 | $12.16 | 3,843,300 | — | — | — | $0.16 | — |
| 2015-09-01 | $12.51 | $12.65 | $12.30 | $12.35 | 3,658,500 | — | — | — | — | — |
| 2015-08-31 | $12.93 | $12.98 | $12.68 | $12.79 | 5,772,300 | — | — | — | — | — |
| 2015-08-28 | $12.93 | $13.15 | $12.80 | $13.05 | 2,634,700 | — | — | — | — | — |
| 2015-08-27 | $12.81 | $13.09 | $12.67 | $13.00 | 4,580,200 | — | — | — | — | — |
| 2015-08-26 | $12.25 | $12.55 | $12.01 | $12.52 | 4,831,200 | — | — | — | — | — |
| 2015-08-25 | $13.23 | $13.23 | $12.02 | $12.04 | 9,032,800 | — | — | — | — | — |
| 2015-08-24 | $13.34 | $14.00 | $12.89 | $13.06 | 7,450,700 | — | — | — | — | — |
| 2015-08-21 | $13.98 | $14.27 | $13.89 | $13.89 | 2,829,300 | — | — | — | — | — |
| 2015-08-20 | $14.43 | $14.48 | $14.05 | $14.06 | 3,007,700 | — | — | — | — | — |
| 2015-08-19 | $14.66 | $14.73 | $14.55 | $14.62 | 1,921,600 | — | — | — | — | — |
| 2015-08-18 | $14.88 | $15.00 | $14.60 | $14.77 | 2,603,700 | — | — | — | — | — |
| 2015-08-17 | $14.76 | $14.96 | $14.61 | $14.83 | 3,503,000 | — | — | — | — | — |
| 2015-08-14 | $14.83 | $14.87 | $14.58 | $14.76 | 4,360,300 | — | — | — | — | — |
| 2015-08-13 | $15.25 | $15.32 | $14.75 | $14.79 | 3,443,400 | — | — | — | — | — |
| 2015-08-12 | $15.49 | $15.49 | $15.11 | $15.31 | 2,995,500 | — | — | — | — | — |
| 2015-08-11 | $15.53 | $15.90 | $15.36 | $15.39 | 2,697,600 | — | — | — | — | — |
| 2015-08-10 | $15.69 | $16.00 | $15.69 | $15.91 | 1,713,100 | — | — | — | — | — |
| 2015-08-07 | $15.34 | $15.62 | $15.30 | $15.61 | 2,263,100 | — | — | — | — | — |
| 2015-08-06 | $15.66 | $15.66 | $15.20 | $15.37 | 3,549,600 | — | — | — | — | — |
| 2015-08-05 | $15.62 | $15.94 | $15.60 | $15.61 | 2,891,300 | — | — | — | — | — |
| 2015-08-04 | $15.60 | $15.74 | $15.53 | $15.58 | 1,749,400 | — | — | — | — | — |
| 2015-08-03 | $15.77 | $15.88 | $15.56 | $15.66 | 2,110,000 | — | — | — | — | — |
| 2015-07-31 | $15.82 | $15.90 | $15.65 | $15.70 | 2,987,200 | — | — | — | — | — |
| 2015-07-30 | $15.70 | $15.78 | $15.49 | $15.53 | 2,955,200 | — | — | — | — | — |
| 2015-07-29 | $15.77 | $15.91 | $15.73 | $15.77 | 2,008,200 | — | — | — | — | — |
| 2015-07-28 | $15.80 | $15.90 | $15.75 | $15.83 | 2,273,000 | — | — | — | — | — |
| 2015-07-27 | $16.15 | $16.45 | $15.72 | $15.72 | 2,518,500 | — | — | — | — | — |
| 2015-07-24 | $16.45 | $16.56 | $16.20 | $16.22 | 2,282,200 | — | — | — | — | — |
| 2015-07-23 | $16.33 | $16.48 | $16.16 | $16.39 | 2,610,800 | — | — | — | — | — |
| 2015-07-22 | $16.67 | $16.67 | $16.16 | $16.23 | 3,441,300 | — | — | — | — | — |
| 2015-07-21 | $16.47 | $16.75 | $16.47 | $16.60 | 3,615,900 | — | — | — | — | — |
| 2015-07-20 | $16.97 | $16.97 | $16.39 | $16.42 | 4,692,600 | — | — | — | — | — |
| 2015-07-17 | $16.46 | $16.90 | $16.45 | $16.86 | 3,114,800 | — | — | — | — | — |
| 2015-07-16 | $16.69 | $16.69 | $16.49 | $16.67 | 3,180,500 | — | — | — | — | — |
| 2015-07-15 | $16.66 | $16.68 | $16.34 | $16.56 | 4,133,500 | — | — | — | — | — |
| 2015-07-14 | $15.90 | $17.02 | $15.76 | $16.42 | 8,538,100 | — | — | — | — | — |
| 2015-07-13 | $17.43 | $18.50 | $17.43 | $18.36 | 2,258,700 | — | — | — | — | — |
| 2015-07-10 | $18.78 | $18.78 | $18.33 | $18.37 | 2,492,900 | — | — | — | — | — |
| 2015-07-09 | $18.79 | $18.92 | $18.50 | $18.53 | 1,421,500 | — | — | — | — | — |
| 2015-07-08 | $18.86 | $18.89 | $18.54 | $18.57 | 1,865,500 | — | — | — | — | — |
| 2015-07-07 | $18.66 | $19.00 | $18.48 | $18.97 | 2,725,000 | — | — | — | — | — |
| 2015-07-06 | $18.21 | $18.62 | $18.21 | $18.61 | 2,253,700 | — | — | — | — | — |
| 2015-07-02 | $18.54 | $18.60 | $18.36 | $18.45 | 1,941,300 | — | — | — | — | — |
| 2015-07-01 | $18.36 | $18.51 | $18.23 | $18.45 | 2,452,600 | — | — | — | — | — |
| 2015-06-30 | $18.20 | $18.39 | $18.09 | $18.21 | 1,628,900 | — | — | — | — | — |
| 2015-06-29 | $18.36 | $18.55 | $18.09 | $18.11 | 1,975,700 | — | — | — | — | — |
| 2015-06-26 | $18.66 | $18.81 | $18.43 | $18.44 | 3,702,100 | — | — | — | — | — |
| 2015-06-25 | $18.83 | $18.85 | $18.54 | $18.56 | 1,486,600 | — | — | — | — | — |
| 2015-06-24 | $19.11 | $19.23 | $18.81 | $18.83 | 2,881,300 | — | — | — | — | — |
| 2015-06-23 | $19.10 | $19.25 | $19.09 | $19.10 | 1,635,600 | — | — | — | — | — |
| 2015-06-22 | $19.09 | $19.20 | $19.01 | $19.06 | 1,546,200 | — | — | — | — | — |
| 2015-06-19 | $18.89 | $18.95 | $18.72 | $18.93 | 5,057,800 | — | — | — | — | — |
| 2015-06-18 | $18.63 | $19.03 | $18.60 | $18.99 | 2,723,900 | — | — | — | — | — |
| 2015-06-17 | $19.21 | $19.24 | $18.42 | $18.64 | 2,300,100 | — | — | — | — | — |
| 2015-06-16 | $19.11 | $19.36 | $18.94 | $19.14 | 1,887,700 | — | — | — | — | — |
| 2015-06-15 | $19.26 | $19.26 | $18.98 | $19.09 | 1,381,600 | — | — | — | — | — |
| 2015-06-12 | $19.52 | $19.57 | $19.32 | $19.43 | 972,300 | — | — | — | — | — |
| 2015-06-11 | $19.38 | $19.59 | $19.31 | $19.53 | 1,745,200 | — | — | — | — | — |
| 2015-06-10 | $18.94 | $19.40 | $18.83 | $19.40 | 1,741,600 | — | — | — | — | — |
| 2015-06-09 | $19.12 | $19.19 | $18.85 | $18.90 | 1,779,400 | — | — | — | — | — |
| 2015-06-08 | $19.05 | $19.23 | $19.01 | $19.06 | 1,270,600 | — | — | — | — | — |
| 2015-06-05 | $19.12 | $19.36 | $19.00 | $19.09 | 1,449,300 | — | — | — | — | — |
| 2015-06-04 | $19.35 | $19.45 | $19.04 | $19.06 | 1,638,100 | — | — | — | — | — |
| 2015-06-03 | $19.29 | $19.54 | $19.25 | $19.44 | 1,495,900 | — | — | — | $0.16 | — |
| 2015-06-02 | $19.23 | $19.44 | $19.23 | $19.38 | 2,236,300 | — | — | — | — | — |
| 2015-06-01 | $19.38 | $19.54 | $19.16 | $19.34 | 1,257,600 | — | — | — | — | — |
| 2015-05-29 | $19.35 | $19.35 | $19.13 | $19.27 | 1,855,000 | — | — | — | — | — |
| 2015-05-28 | $19.32 | $19.47 | $19.21 | $19.29 | 1,390,200 | — | — | — | — | — |
| 2015-05-27 | $19.25 | $19.50 | $19.13 | $19.37 | 1,625,400 | — | — | — | — | — |
| 2015-05-26 | $19.34 | $19.49 | $19.10 | $19.13 | 2,441,400 | — | — | — | — | — |
| 2015-05-22 | $19.39 | $19.53 | $19.32 | $19.33 | 1,273,700 | — | — | — | — | — |
| 2015-05-21 | $19.35 | $19.60 | $19.33 | $19.45 | 2,003,100 | — | — | — | — | — |
| 2015-05-20 | $19.41 | $19.45 | $19.27 | $19.34 | 1,788,800 | — | — | — | — | — |
| 2015-05-19 | $19.04 | $19.34 | $19.04 | $19.31 | 3,048,600 | — | — | — | — | — |
| 2015-05-18 | $19.05 | $19.23 | $18.94 | $19.06 | 2,606,600 | — | — | — | — | — |
| 2015-05-15 | $19.89 | $19.92 | $19.08 | $19.16 | 2,791,100 | — | — | — | — | — |
| 2015-05-14 | $19.93 | $20.07 | $19.60 | $19.83 | 3,173,300 | — | — | — | — | — |
| 2015-05-13 | $20.08 | $20.17 | $19.77 | $19.79 | 2,002,400 | — | — | — | — | — |
| 2015-05-12 | $19.98 | $20.18 | $19.89 | $20.12 | 1,283,500 | — | — | — | — | — |
| 2015-05-11 | $19.98 | $20.06 | $19.93 | $19.97 | 3,269,900 | — | — | — | — | — |
| 2015-05-08 | $19.85 | $20.09 | $19.84 | $20.02 | 1,441,300 | — | — | — | — | — |
| 2015-05-07 | $19.67 | $19.80 | $19.49 | $19.78 | 1,752,600 | — | — | — | — | — |
| 2015-05-06 | $19.58 | $19.77 | $19.51 | $19.58 | 1,883,600 | — | — | — | — | — |
| 2015-05-05 | $19.60 | $19.77 | $19.50 | $19.58 | 2,989,300 | — | — | — | — | — |
| 2015-05-04 | $19.77 | $19.96 | $19.62 | $19.64 | 1,913,200 | — | — | — | — | — |
| 2015-05-01 | $19.68 | $19.80 | $19.62 | $19.74 | 2,618,500 | — | — | — | — | — |
| 2015-04-30 | $19.70 | $19.88 | $19.51 | $19.54 | 2,319,500 | — | — | — | — | — |
| 2015-04-29 | $19.91 | $20.00 | $19.64 | $19.71 | 1,755,800 | — | — | — | — | — |
| 2015-04-28 | $19.90 | $19.98 | $19.67 | $19.90 | 2,135,900 | — | — | — | — | — |
| 2015-04-27 | $20.29 | $20.38 | $19.83 | $19.85 | 1,488,000 | — | — | — | — | — |
| 2015-04-24 | $20.41 | $20.49 | $20.25 | $20.28 | 1,790,400 | — | — | — | — | — |
| 2015-04-23 | $20.53 | $20.79 | $20.42 | $20.49 | 1,883,500 | — | — | — | — | — |
| 2015-04-22 | $20.51 | $20.95 | $20.32 | $20.61 | 2,811,700 | — | — | — | — | — |
| 2015-04-21 | $20.50 | $20.72 | $20.36 | $20.53 | 2,664,500 | — | — | — | — | — |
| 2015-04-20 | $20.04 | $20.72 | $20.01 | $20.49 | 1,566,100 | — | — | — | — | — |
| 2015-04-17 | $20.19 | $20.47 | $19.90 | $19.93 | 1,922,800 | — | — | — | — | — |
| 2015-04-16 | $20.36 | $20.50 | $20.23 | $20.29 | 2,021,100 | — | — | — | — | — |
| 2015-04-15 | $20.35 | $20.51 | $20.27 | $20.34 | 1,644,500 | — | — | — | — | — |
| 2015-04-14 | $20.37 | $20.64 | $20.28 | $20.39 | 1,517,700 | — | — | — | — | — |
| 2015-04-13 | $20.21 | $20.61 | $20.21 | $20.43 | 1,251,300 | — | — | — | — | — |
| 2015-04-10 | $20.27 | $20.52 | $20.21 | $20.26 | 1,910,800 | — | — | — | — | — |
| 2015-04-09 | $20.26 | $20.54 | $20.19 | $20.34 | 2,456,200 | — | — | — | — | — |
| 2015-04-08 | $20.16 | $20.36 | $20.01 | $20.25 | 1,793,100 | — | — | — | — | — |
| 2015-04-07 | $20.28 | $20.30 | $20.09 | $20.11 | 1,593,300 | — | — | — | — | — |
| 2015-04-06 | $20.19 | $20.38 | $20.09 | $20.32 | 1,347,600 | — | — | — | — | — |
| 2015-04-02 | $20.19 | $20.44 | $20.08 | $20.36 | 1,849,400 | — | — | — | — | — |
| 2015-04-01 | $20.25 | $20.43 | $20.05 | $20.24 | 2,072,400 | — | — | — | — | — |
| 2015-03-31 | $19.87 | $20.54 | $19.87 | $20.33 | 3,828,200 | — | — | — | — | — |
| 2015-03-30 | $20.19 | $20.19 | $19.96 | $20.08 | 2,021,000 | — | — | — | — | — |
| 2015-03-27 | $20.01 | $20.35 | $19.89 | $20.16 | 1,748,400 | — | — | — | — | — |
| 2015-03-26 | $20.25 | $20.25 | $20.03 | $20.16 | 1,710,400 | — | — | — | — | — |
| 2015-03-25 | $20.77 | $20.88 | $20.33 | $20.33 | 2,999,600 | — | — | — | — | — |
| 2015-03-24 | $20.80 | $20.87 | $20.55 | $20.70 | 1,757,300 | — | — | — | — | — |
| 2015-03-23 | $20.77 | $21.05 | $20.65 | $20.75 | 2,750,100 | — | — | — | — | — |
| 2015-03-20 | $20.71 | $21.03 | $20.66 | $20.70 | 4,797,600 | — | — | — | — | — |
| 2015-03-19 | $20.00 | $20.73 | $19.91 | $20.67 | 2,907,600 | — | — | — | — | — |
| 2015-03-18 | $20.00 | $20.10 | $19.65 | $20.06 | 1,887,800 | — | — | — | — | — |
| 2015-03-17 | $19.68 | $20.15 | $19.49 | $20.11 | 2,690,900 | — | — | — | — | — |
| 2015-03-16 | $19.36 | $19.81 | $19.34 | $19.66 | 2,566,800 | — | — | — | — | — |
| 2015-03-13 | $19.45 | $19.53 | $19.21 | $19.28 | 3,043,600 | — | — | — | — | — |
| 2015-03-12 | $19.28 | $19.59 | $19.28 | $19.54 | 2,605,700 | — | — | — | — | — |
| 2015-03-11 | $19.46 | $19.58 | $18.97 | $19.16 | 3,948,100 | — | — | — | — | — |
| 2015-03-10 | $19.37 | $19.66 | $19.21 | $19.37 | 4,398,900 | — | — | — | — | — |
| 2015-03-09 | $19.62 | $19.77 | $19.59 | $19.59 | 2,075,700 | — | — | — | — | — |
| 2015-03-06 | $19.91 | $20.23 | $19.60 | $19.64 | 2,117,200 | — | — | — | — | — |
| 2015-03-05 | $20.02 | $20.11 | $19.76 | $19.99 | 1,830,400 | — | — | — | — | — |
| 2015-03-04 | $19.74 | $20.38 | $19.53 | $20.01 | 3,011,900 | — | — | — | $0.16 | — |
| 2015-03-03 | $19.40 | $20.18 | $19.15 | $20.05 | 4,901,700 | — | — | — | — | — |
| 2015-03-02 | $19.07 | $19.67 | $18.44 | $19.51 | 10,895,800 | — | — | — | — | — |
| 2015-02-27 | $21.76 | $21.91 | $21.33 | $21.40 | 2,271,800 | — | — | — | — | — |
| 2015-02-26 | $21.71 | $22.00 | $21.61 | $21.85 | 1,742,600 | — | — | — | — | — |
| 2015-02-25 | $21.73 | $21.92 | $21.63 | $21.70 | 2,443,900 | — | — | — | — | — |
| 2015-02-24 | $21.76 | $21.98 | $21.68 | $21.68 | 1,657,100 | — | — | — | — | — |
| 2015-02-23 | $21.63 | $21.83 | $21.45 | $21.81 | 1,290,600 | — | — | — | — | — |
| 2015-02-20 | $21.66 | $21.86 | $21.40 | $21.72 | 1,670,500 | — | — | — | — | — |
| 2015-02-19 | $21.64 | $21.75 | $21.38 | $21.66 | 1,418,300 | — | — | — | — | — |
| 2015-02-18 | $21.92 | $22.04 | $21.57 | $21.65 | 1,882,300 | — | — | — | — | — |
| 2015-02-17 | $22.27 | $22.37 | $21.92 | $21.98 | 3,000,000 | — | — | — | — | — |
| 2015-02-13 | $22.07 | $22.41 | $21.87 | $22.37 | 2,490,600 | — | — | — | — | — |
| 2015-02-12 | $21.95 | $22.28 | $21.81 | $22.21 | 2,428,000 | — | — | — | — | — |
| 2015-02-11 | $21.57 | $22.05 | $21.43 | $21.95 | 1,928,500 | — | — | — | — | — |
| 2015-02-10 | $21.60 | $21.71 | $21.35 | $21.67 | 1,598,800 | — | — | — | — | — |
| 2015-02-09 | $22.17 | $22.17 | $21.19 | $21.57 | 2,107,300 | — | — | — | — | — |
| 2015-02-06 | $21.38 | $21.46 | $21.18 | $21.35 | 1,764,100 | — | — | — | — | — |
| 2015-02-05 | $20.95 | $21.39 | $20.77 | $21.31 | 2,165,700 | — | — | — | — | — |
| 2015-02-04 | $20.93 | $21.21 | $20.63 | $21.00 | 2,554,300 | — | — | — | — | — |
| 2015-02-03 | $20.12 | $21.10 | $20.07 | $21.08 | 2,543,100 | — | — | — | — | — |
| 2015-02-02 | $19.75 | $20.15 | $19.57 | $20.05 | 3,120,700 | — | — | — | — | — |
| 2015-01-30 | $19.38 | $19.97 | $19.20 | $19.74 | 4,173,900 | — | — | — | — | — |
| 2015-01-29 | $19.12 | $19.58 | $19.10 | $19.50 | 5,054,300 | — | — | — | — | — |
| 2015-01-28 | $19.80 | $19.80 | $19.45 | $19.47 | 2,720,600 | — | — | — | — | — |
| 2015-01-27 | $19.43 | $19.88 | $19.41 | $19.80 | 3,047,900 | — | — | — | — | — |
| 2015-01-26 | $19.36 | $19.62 | $19.27 | $19.55 | 2,113,500 | — | — | — | — | — |
| 2015-01-23 | $19.57 | $20.09 | $19.34 | $19.47 | 2,134,500 | — | — | — | — | — |
| 2015-01-22 | $20.00 | $20.38 | $19.28 | $19.69 | 2,551,700 | — | — | — | — | — |
| 2015-01-21 | $19.22 | $20.09 | $17.16 | $19.96 | 3,084,100 | — | — | — | — | — |
| 2015-01-20 | $20.24 | $20.27 | $19.57 | $19.67 | 1,791,700 | — | — | — | — | — |
| 2015-01-16 | $20.01 | $20.27 | $19.81 | $20.15 | 1,804,300 | — | — | — | — | — |
| 2015-01-15 | $20.07 | $20.44 | $19.87 | $20.11 | 1,608,200 | — | — | — | — | — |
| 2015-01-14 | $20.10 | $20.32 | $19.84 | $20.14 | 1,753,500 | — | — | — | — | — |
| 2015-01-13 | $20.28 | $20.58 | $19.97 | $20.22 | 2,188,800 | — | — | — | — | — |
| 2015-01-12 | $20.51 | $20.69 | $20.02 | $20.17 | 1,431,600 | — | — | — | — | — |
| 2015-01-09 | $20.56 | $20.78 | $20.36 | $20.54 | 1,664,500 | — | — | — | — | — |
| 2015-01-08 | $21.10 | $21.51 | $20.40 | $20.60 | 3,124,300 | — | — | — | — | — |
| 2015-01-07 | $21.00 | $21.12 | $20.66 | $20.92 | 2,889,300 | — | — | — | — | — |
| 2015-01-06 | $21.17 | $21.33 | $20.72 | $20.90 | 1,419,900 | — | — | — | — | — |
| 2015-01-05 | $21.67 | $21.78 | $21.04 | $21.10 | 1,100,600 | — | — | — | — | — |
| 2015-01-02 | $21.71 | $22.01 | $21.52 | $21.82 | 942,400 | — | — | — | — | — |
| 2014-12-31 | $22.09 | $22.25 | $21.60 | $21.61 | 1,057,800 | — | — | — | — | — |
| 2014-12-30 | $21.83 | $22.04 | $21.81 | $21.99 | 1,645,200 | — | — | — | — | — |
| 2014-12-29 | $21.99 | $22.10 | $21.82 | $21.84 | 1,055,400 | — | — | — | — | — |
| 2014-12-26 | $22.15 | $22.19 | $21.92 | $21.96 | 836,100 | — | — | — | — | — |
| 2014-12-24 | $22.45 | $22.69 | $22.16 | $22.17 | 616,900 | — | — | — | — | — |
| 2014-12-23 | $22.71 | $22.71 | $22.33 | $22.35 | 1,287,300 | — | — | — | — | — |
| 2014-12-22 | $22.43 | $22.64 | $22.25 | $22.57 | 2,311,800 | — | — | — | — | — |
| 2014-12-19 | $21.51 | $22.40 | $21.51 | $22.35 | 7,128,000 | — | — | — | — | — |
| 2014-12-18 | $21.39 | $21.58 | $21.22 | $21.50 | 1,684,500 | — | — | — | — | — |
| 2014-12-17 | $20.94 | $21.27 | $20.83 | $21.26 | 1,731,700 | — | — | — | — | — |
| 2014-12-16 | $21.04 | $21.35 | $20.87 | $20.88 | 2,667,800 | — | — | — | — | — |
| 2014-12-15 | $20.98 | $21.19 | $20.89 | $21.07 | 1,976,800 | — | — | — | — | — |
| 2014-12-12 | $21.43 | $21.74 | $20.81 | $20.83 | 1,537,000 | — | — | — | — | — |
| 2014-12-11 | $21.35 | $21.62 | $21.25 | $21.49 | 4,588,900 | — | — | — | — | — |
| 2014-12-10 | $21.40 | $21.79 | $21.26 | $21.28 | 2,887,500 | — | — | — | — | — |
| 2014-12-09 | $21.12 | $21.49 | $21.08 | $21.49 | 2,390,600 | — | — | — | — | — |
| 2014-12-08 | $21.01 | $21.49 | $20.95 | $21.29 | 2,178,000 | — | — | — | — | — |
| 2014-12-05 | $20.85 | $21.23 | $20.85 | $21.00 | 2,982,800 | — | — | — | — | — |
| 2014-12-04 | $20.80 | $21.00 | $20.62 | $20.82 | 1,446,700 | — | — | — | — | — |
| 2014-12-03 | $20.87 | $21.03 | $20.52 | $20.90 | 2,040,300 | — | — | — | $0.15 | — |
| 2014-12-02 | $21.00 | $21.27 | $20.81 | $20.97 | 1,333,700 | — | — | — | — | — |
| 2014-12-01 | $20.88 | $21.23 | $20.73 | $20.91 | 2,833,400 | — | — | — | — | — |
| 2014-11-28 | $20.99 | $21.49 | $20.85 | $20.96 | 632,400 | — | — | — | — | — |
| 2014-11-26 | $20.95 | $21.02 | $20.81 | $20.91 | 1,734,100 | — | — | — | — | — |
| 2014-11-25 | $20.93 | $21.02 | $20.86 | $20.95 | 2,540,100 | — | — | — | — | — |
| 2014-11-24 | $21.18 | $21.32 | $20.89 | $20.94 | 2,107,200 | — | — | — | — | — |
| 2014-11-21 | $20.97 | $21.22 | $20.83 | $21.18 | 2,867,100 | — | — | — | — | — |
| 2014-11-20 | $20.71 | $20.87 | $20.62 | $20.70 | 2,741,900 | — | — | — | — | — |
| 2014-11-19 | $20.54 | $20.78 | $20.54 | $20.71 | 1,031,300 | — | — | — | — | — |
| 2014-11-18 | $20.71 | $21.06 | $20.66 | $20.87 | 1,472,100 | — | — | — | — | — |
| 2014-11-17 | $20.33 | $20.84 | $20.31 | $20.81 | 1,436,800 | — | — | — | — | — |
| 2014-11-14 | $20.75 | $20.78 | $20.27 | $20.41 | 2,158,100 | — | — | — | — | — |
| 2014-11-13 | $20.44 | $20.78 | $20.27 | $20.78 | 2,629,700 | — | — | — | — | — |
| 2014-11-12 | $20.32 | $20.47 | $20.05 | $20.13 | 2,179,900 | — | — | — | — | — |
| 2014-11-11 | $20.18 | $20.33 | $20.01 | $20.30 | 1,819,400 | — | — | — | — | — |
| 2014-11-10 | $20.17 | $20.35 | $20.11 | $20.20 | 2,319,400 | — | — | — | — | — |
| 2014-11-07 | $20.05 | $20.26 | $19.91 | $20.21 | 2,476,300 | — | — | — | — | — |
| 2014-11-06 | $19.72 | $20.11 | $19.62 | $20.10 | 2,726,300 | — | — | — | — | — |
| 2014-11-05 | $19.68 | $19.73 | $19.18 | $19.62 | 3,538,800 | — | — | — | — | — |
| 2014-11-04 | $19.69 | $19.71 | $19.39 | $19.46 | 2,013,700 | — | — | — | — | — |
| 2014-11-03 | $19.73 | $20.10 | $19.58 | $20.00 | 2,863,200 | — | — | — | — | — |
| 2014-10-31 | $19.66 | $19.86 | $19.56 | $19.78 | 3,215,100 | — | — | — | — | — |
| 2014-10-30 | $19.24 | $19.54 | $19.16 | $19.50 | 1,859,700 | — | — | — | — | — |
| 2014-10-29 | $19.01 | $19.33 | $18.85 | $19.26 | 1,961,000 | — | — | — | — | — |
| 2014-10-28 | $18.87 | $19.10 | $18.78 | $19.04 | 1,842,500 | — | — | — | — | — |
| 2014-10-27 | $18.87 | $18.91 | $18.70 | $18.84 | 1,602,400 | — | — | — | — | — |
| 2014-10-24 | $18.75 | $19.08 | $18.75 | $18.90 | 1,436,600 | — | — | — | — | — |
| 2014-10-23 | $18.65 | $18.91 | $18.49 | $18.71 | 2,625,000 | — | — | — | — | — |
| 2014-10-22 | $18.80 | $19.08 | $18.49 | $18.53 | 4,271,000 | — | — | — | — | — |
| 2014-10-21 | $18.85 | $18.90 | $18.55 | $18.79 | 3,410,500 | — | — | — | — | — |
| 2014-10-20 | $18.51 | $18.92 | $18.38 | $18.64 | 2,516,000 | — | — | — | — | — |
| 2014-10-17 | $17.73 | $18.62 | $17.71 | $18.61 | 4,878,500 | — | — | — | — | — |
| 2014-10-16 | $17.19 | $17.86 | $17.18 | $17.64 | 3,868,300 | — | — | — | — | — |
| 2014-10-15 | $17.30 | $17.78 | $17.19 | $17.42 | 3,793,100 | — | — | — | — | — |
| 2014-10-14 | $17.38 | $17.59 | $17.38 | $17.47 | 3,239,700 | — | — | — | — | — |
| 2014-10-13 | $17.58 | $17.77 | $17.29 | $17.30 | 3,456,600 | — | — | — | — | — |
| 2014-10-10 | $17.29 | $17.49 | $17.08 | $17.12 | 4,295,200 | — | — | — | — | — |
| 2014-10-09 | $17.28 | $17.38 | $17.09 | $17.26 | 3,039,100 | — | — | — | — | — |
| 2014-10-08 | $17.27 | $17.38 | $16.98 | $17.34 | 4,953,200 | — | — | — | — | — |
| 2014-10-07 | $17.52 | $17.67 | $17.30 | $17.30 | 2,699,000 | — | — | — | — | — |
| 2014-10-06 | $17.48 | $17.78 | $17.41 | $17.57 | 3,435,200 | — | — | — | — | — |
| 2014-10-03 | $17.45 | $17.68 | $17.34 | $17.43 | 1,739,300 | — | — | — | — | — |
| 2014-10-02 | $17.38 | $17.60 | $17.24 | $17.40 | 1,741,500 | — | — | — | — | — |
| 2014-10-01 | $17.71 | $17.84 | $17.42 | $17.44 | 2,330,400 | — | — | — | — | — |
| 2014-09-30 | $17.64 | $17.87 | $17.61 | $17.71 | 1,678,900 | — | — | — | — | — |
| 2014-09-29 | $17.53 | $17.85 | $17.47 | $17.65 | 1,386,700 | — | — | — | — | — |
| 2014-09-26 | $17.71 | $17.77 | $17.54 | $17.68 | 956,200 | — | — | — | — | — |
| 2014-09-25 | $17.83 | $17.93 | $17.61 | $17.73 | 1,543,600 | — | — | — | — | — |
| 2014-09-24 | $17.59 | $17.91 | $17.48 | $17.91 | 1,968,600 | — | — | — | — | — |
| 2014-09-23 | $17.82 | $17.95 | $17.57 | $17.60 | 1,776,000 | — | — | — | — | — |
| 2014-09-22 | $17.79 | $17.95 | $17.68 | $17.82 | 1,560,000 | — | — | — | — | — |
| 2014-09-19 | $17.94 | $17.95 | $17.80 | $17.86 | 2,140,300 | — | — | — | — | — |
| 2014-09-18 | $17.84 | $17.96 | $17.80 | $17.85 | 1,817,400 | — | — | — | — | — |
| 2014-09-17 | $17.50 | $17.95 | $17.50 | $17.82 | 1,182,700 | — | — | — | — | — |
| 2014-09-16 | $17.33 | $17.59 | $17.23 | $17.50 | 981,500 | — | — | — | — | — |
| 2014-09-15 | $17.60 | $17.60 | $17.20 | $17.36 | 1,394,400 | — | — | — | — | — |
| 2014-09-12 | $17.36 | $17.66 | $17.36 | $17.62 | 1,343,100 | — | — | — | — | — |
| 2014-09-11 | $17.26 | $17.51 | $17.26 | $17.46 | 1,300,400 | — | — | — | — | — |
| 2014-09-10 | $17.46 | $17.46 | $17.19 | $17.35 | 1,206,100 | — | — | — | $0.15 | — |
| 2014-09-09 | $17.62 | $17.70 | $17.38 | $17.48 | 1,588,800 | — | — | — | — | — |
| 2014-09-08 | $17.78 | $18.05 | $17.53 | $17.69 | 1,883,300 | — | — | — | — | — |
| 2014-09-05 | $17.90 | $18.05 | $17.63 | $17.79 | 2,305,200 | — | — | — | — | — |
| 2014-09-04 | $17.96 | $18.17 | $17.96 | $17.96 | 1,609,900 | — | — | — | — | — |
| 2014-09-03 | $18.01 | $18.09 | $17.91 | $17.98 | 1,309,400 | — | — | — | — | — |
| 2014-09-02 | $17.94 | $18.13 | $17.88 | $17.98 | 1,560,700 | — | — | — | — | — |
| 2014-08-29 | $17.72 | $18.00 | $17.65 | $17.94 | 1,990,200 | — | — | — | — | — |
| 2014-08-28 | $17.62 | $17.80 | $17.53 | $17.72 | 911,200 | — | — | — | — | — |
| 2014-08-27 | $17.58 | $17.77 | $17.58 | $17.71 | 840,200 | — | — | — | — | — |
| 2014-08-26 | $17.60 | $17.74 | $17.53 | $17.61 | 917,000 | — | — | — | — | — |
| 2014-08-25 | $17.48 | $17.74 | $17.45 | $17.63 | 769,600 | — | — | — | — | — |
| 2014-08-22 | $17.42 | $17.60 | $17.37 | $17.45 | 1,062,000 | — | — | — | — | — |
| 2014-08-21 | $17.50 | $17.54 | $17.29 | $17.46 | 1,167,200 | — | — | — | — | — |
| 2014-08-20 | $17.18 | $17.57 | $17.11 | $17.50 | 1,279,200 | — | — | — | — | — |
| 2014-08-19 | $17.35 | $17.46 | $17.18 | $17.32 | 1,413,900 | — | — | — | — | — |
| 2014-08-18 | $17.13 | $17.51 | $17.07 | $17.38 | 2,932,800 | — | — | — | — | — |
| 2014-08-15 | $17.16 | $17.25 | $16.86 | $17.02 | 1,595,100 | — | — | — | — | — |
| 2014-08-14 | $17.15 | $17.17 | $17.04 | $17.15 | 1,448,200 | — | — | — | — | — |
| 2014-08-13 | $17.15 | $17.24 | $17.07 | $17.17 | 940,900 | — | — | — | — | — |
| 2014-08-12 | $17.11 | $17.17 | $16.94 | $17.10 | 1,166,900 | — | — | — | — | — |
| 2014-08-11 | $17.35 | $17.39 | $17.09 | $17.10 | 1,096,300 | — | — | — | — | — |
| 2014-08-08 | $16.90 | $17.34 | $16.76 | $17.28 | 3,591,800 | — | — | — | — | — |
| 2014-08-07 | $17.04 | $17.19 | $16.76 | $16.86 | 1,392,800 | — | — | — | — | — |
| 2014-08-06 | $16.92 | $17.15 | $16.86 | $16.99 | 2,538,600 | — | — | — | — | — |
| 2014-08-05 | $17.07 | $17.25 | $16.88 | $16.95 | 2,083,500 | — | — | — | — | — |
| 2014-08-04 | $17.32 | $17.34 | $16.98 | $17.17 | 1,700,400 | — | — | — | — | — |
| 2014-08-01 | $17.20 | $17.50 | $17.14 | $17.34 | 1,832,500 | — | — | — | — | — |
| 2014-07-31 | $17.53 | $17.96 | $17.19 | $17.20 | 3,568,000 | — | — | — | — | — |
| 2014-07-30 | $17.70 | $17.97 | $17.48 | $17.58 | 3,032,300 | — | — | — | — | — |
| 2014-07-29 | $17.93 | $18.11 | $17.65 | $17.70 | 3,500,400 | — | — | — | — | — |
| 2014-07-28 | $17.80 | $18.05 | $17.66 | $17.99 | 2,900,400 | — | — | — | — | — |
| 2014-07-25 | $17.90 | $18.15 | $17.78 | $17.87 | 1,967,600 | — | — | — | — | — |
| 2014-07-24 | $17.92 | $18.15 | $17.92 | $17.97 | 2,131,800 | — | — | — | — | — |
| 2014-07-23 | $17.95 | $18.02 | $17.91 | $17.98 | 1,414,400 | — | — | — | — | — |
| 2014-07-22 | $17.88 | $17.99 | $17.83 | $17.97 | 1,774,500 | — | — | — | — | — |
| 2014-07-21 | $17.65 | $17.90 | $17.57 | $17.86 | 2,268,500 | — | — | — | — | — |
| 2014-07-18 | $17.75 | $17.75 | $17.50 | $17.69 | 2,191,700 | — | — | — | — | — |
| 2014-07-17 | $17.69 | $18.28 | $17.69 | $17.70 | 2,805,800 | — | — | — | — | — |
| 2014-07-16 | $17.71 | $17.92 | $17.49 | $17.82 | 3,180,600 | — | — | — | — | — |
| 2014-07-15 | $17.99 | $18.09 | $17.65 | $17.70 | 3,716,200 | — | — | — | — | — |
| 2014-07-14 | $17.97 | $18.07 | $17.82 | $18.00 | 2,796,700 | — | — | — | — | — |
| 2014-07-11 | $17.81 | $17.93 | $17.74 | $17.89 | 6,752,700 | — | — | — | — | — |
| 2014-07-10 | $17.54 | $17.87 | $17.50 | $17.78 | 2,692,500 | — | — | — | — | — |
| 2014-07-09 | $17.60 | $17.74 | $17.57 | $17.72 | 2,496,900 | — | — | — | — | — |
| 2014-07-08 | $17.60 | $17.70 | $17.44 | $17.60 | 4,540,600 | — | — | — | — | — |
| 2014-07-07 | $17.65 | $17.77 | $17.60 | $17.65 | 1,747,300 | — | — | — | — | — |
| 2014-07-03 | $17.76 | $17.89 | $17.68 | $17.70 | 1,953,700 | — | — | — | — | — |
| 2014-07-02 | $17.75 | $17.94 | $17.64 | $17.77 | 2,509,900 | — | — | — | — | — |
| 2014-07-01 | $17.79 | $17.97 | $17.77 | $17.77 | 2,274,000 | — | — | — | — | — |
| 2014-06-30 | $17.76 | $17.98 | $17.64 | $17.71 | 2,023,700 | — | — | — | — | — |
| 2014-06-27 | $17.61 | $17.91 | $17.61 | $17.84 | 4,649,500 | — | — | — | — | — |
| 2014-06-26 | $17.58 | $17.68 | $17.53 | $17.67 | 931,700 | — | — | — | — | — |
| 2014-06-25 | $17.60 | $17.76 | $17.52 | $17.61 | 5,173,500 | — | — | — | — | — |
| 2014-06-24 | $17.66 | $17.76 | $17.58 | $17.66 | 2,609,200 | — | — | — | — | — |
| 2014-06-23 | $17.45 | $17.77 | $17.45 | $17.68 | 4,460,000 | — | — | — | — | — |
| 2014-06-20 | $17.28 | $17.53 | $17.15 | $17.46 | 3,907,900 | — | — | — | — | — |
| 2014-06-19 | $17.01 | $17.32 | $16.73 | $17.19 | 3,754,000 | — | — | — | — | — |
| 2014-06-18 | $16.76 | $17.12 | $16.69 | $17.06 | 2,268,100 | — | — | — | — | — |
| 2014-06-17 | $16.69 | $16.96 | $16.64 | $16.84 | 1,268,800 | — | — | — | — | — |
| 2014-06-16 | $16.66 | $16.89 | $16.60 | $16.78 | 804,900 | — | — | — | — | — |
| 2014-06-13 | $16.72 | $16.86 | $16.55 | $16.67 | 1,485,600 | — | — | — | — | — |
| 2014-06-12 | $16.81 | $17.00 | $16.68 | $16.74 | 2,336,400 | — | — | — | — | — |
| 2014-06-11 | $16.73 | $16.97 | $16.73 | $16.88 | 1,857,100 | — | — | — | — | — |
| 2014-06-10 | $16.72 | $17.00 | $16.70 | $16.80 | 3,441,800 | — | — | — | — | — |
| 2014-06-09 | $16.61 | $16.81 | $16.37 | $16.81 | 3,169,300 | — | — | — | — | — |
| 2014-06-06 | $16.76 | $16.95 | $16.61 | $16.67 | 1,622,700 | — | — | — | — | — |
| 2014-06-05 | $16.03 | $16.68 | $15.90 | $16.67 | 4,582,400 | — | — | — | — | — |
| 2014-06-04 | $15.60 | $15.96 | $15.58 | $15.89 | 3,231,500 | — | — | — | $0.15 | — |
| 2014-06-03 | $16.60 | $16.60 | $15.74 | $15.83 | 3,483,500 | — | — | — | — | — |
| 2014-06-02 | $15.84 | $15.94 | $15.79 | $15.81 | 2,986,800 | — | — | — | — | — |
| 2014-05-30 | $15.63 | $15.91 | $15.63 | $15.80 | 5,261,300 | — | — | — | — | — |
| 2014-05-29 | $15.73 | $15.82 | $15.53 | $15.68 | 3,463,400 | — | — | — | — | — |
| 2014-05-28 | $16.02 | $16.05 | $15.66 | $15.68 | 4,219,100 | — | — | — | — | — |
| 2014-05-27 | $16.09 | $16.34 | $15.79 | $15.98 | 1,726,900 | — | — | — | — | — |
| 2014-05-23 | $16.00 | $16.13 | $15.97 | $16.07 | 2,826,400 | — | — | — | — | — |
| 2014-05-22 | $15.84 | $16.04 | $15.80 | $15.97 | 2,128,900 | — | — | — | — | — |
| 2014-05-21 | $15.93 | $16.13 | $15.82 | $15.93 | 1,743,600 | — | — | — | — | — |
| 2014-05-20 | $16.10 | $16.17 | $15.82 | $15.94 | 9,754,800 | — | — | — | — | — |
| 2014-05-19 | $15.76 | $16.04 | $15.66 | $16.02 | 4,532,400 | — | — | — | — | — |
| 2014-05-16 | $15.66 | $15.95 | $15.66 | $15.86 | 2,786,900 | — | — | — | — | — |
| 2014-05-15 | $15.66 | $16.00 | $15.59 | $15.74 | 4,919,000 | — | — | — | — | — |
| 2014-05-14 | $15.77 | $16.04 | $15.50 | $15.74 | 4,577,500 | — | — | — | — | — |
| 2014-05-13 | $15.78 | $16.13 | $15.78 | $15.85 | 8,292,000 | — | — | — | — | — |
| 2014-05-12 | $16.28 | $16.55 | $15.77 | $15.95 | 6,980,100 | — | — | — | — | — |
| 2014-05-09 | $16.30 | $16.51 | $16.03 | $16.28 | 2,797,000 | — | — | — | — | — |
| 2014-05-08 | $16.50 | $16.64 | $16.35 | $16.45 | 5,668,200 | — | — | — | — | — |
| 2014-05-07 | $16.36 | $16.61 | $16.26 | $16.60 | 5,692,900 | — | — | — | — | — |
| 2014-05-06 | $16.69 | $16.80 | $16.25 | $16.34 | 14,309,200 | — | — | — | — | — |
| 2014-05-05 | $16.93 | $17.26 | $16.53 | $16.81 | 3,978,400 | — | — | — | — | — |
| 2014-05-02 | $17.01 | $17.30 | $16.87 | $16.95 | 2,995,000 | — | — | — | — | — |
| 2014-05-01 | $16.12 | $17.36 | $16.12 | $17.00 | 3,650,100 | — | — | — | — | — |
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.