News Corp NWSA
+108.2%vs Day 1Spinoff of Twenty-first Century Fox Inc (TFCF) · Classic Spinoff · Spun Jul 1, 2013
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2013 |
| Days since spinoff | 4837 days · 4834 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2015 |
| Parent | Twenty-first Century Fox Inc (TFCF) |
| Day-1 reaction | |
| Day 1 open | $14.79 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $14.79 |
| Day 1 range | $14.75 – $15.59 +5.7% spread |
| Day 1 low held? | Breached after 1 session to -46.4% below |
| Price levels | |
| Post-spin low (closing) | $8.18 on Apr 3, 2020 · 2468 days post-spin |
| Lowest traded | $7.90 on Apr 2, 2020 · 2467 days post-spin |
| Current price (Sep 25, 2026) | $28.49 |
| Returns | |
| Return vs Day 1 (close) | +108.2% |
| — range by day 1 entry theoretical bounds | +97.5% to +108.7% |
| Return vs post-spin low (price) | +248.3% |
| Total return vs low incl. dividends since | +264.2% |
| First-quarter return (≈90d) | +9.3% |
| 1-year return | +22.4% |
| 3-year return | -21.9% |
| 5-year return | +8.9% |
| Annualized return (CAGR) | +5.7% |
| Versus benchmarks | |
| S&P 500 over same window | +505.8% |
| Annualized excess vs S&P | -8.9% |
| Risk & recovery | |
| Max drawdown | -55.5% |
| Days to recover Day 1 | 15 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 543,331,412 |
| Treasury shares repurchased and held · Mar 31, 2026 | 105,798,837 |
| Diluted average shares the EPS denominator | 548,900,000 |
| Held by institutions | 108% insiders 0.0% |
| Share count trend Jun 2025 → Jun 2026 | -3.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $114M |
| Normal volume baseline | 4,457,550 shares · now 0.84x |
| Day 1 volume | 5.8x normal · first week 4.2x |
| Decay | half in 5 sessions · normal by 18 |
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 | $28.29 | $28.60 | $28.24 | $28.49 | 2,835,200 | — | 0.52% | $15.48B | — | — |
| 2026-09-24 | $28.22 | $28.75 | $28.19 | $28.44 | 4,268,800 | — | 0.79% | $15.45B | — | — |
| 2026-09-23 | $29.01 | $29.11 | $28.06 | $28.12 | 8,755,500 | — | 1.61% | $15.28B | — | — |
| 2026-09-22 | $30.02 | $30.19 | $29.10 | $29.25 | 4,267,400 | — | 0.79% | $15.89B | — | — |
| 2026-09-21 | $29.84 | $29.96 | $29.60 | $29.70 | 3,226,300 | — | 0.59% | $16.14B | — | — |
| 2026-09-18 | $30.19 | $30.22 | $29.53 | $29.78 | 15,318,300 | — | 2.82% | $16.18B | — | — |
| 2026-09-17 | $30.14 | $30.43 | $29.99 | $30.18 | 2,631,800 | — | 0.48% | $16.40B | — | — |
| 2026-09-16 | $30.35 | $30.64 | $29.96 | $30.19 | 3,200,800 | — | 0.59% | $16.40B | — | — |
| 2026-09-15 | $30.19 | $30.61 | $30.00 | $30.44 | 2,959,800 | — | 0.54% | $16.54B | — | — |
| 2026-09-14 | $29.65 | $30.70 | $29.63 | $30.56 | 3,528,200 | — | 0.65% | $16.60B | — | — |
| 2026-09-11 | $29.47 | $29.68 | $29.23 | $29.44 | 3,480,200 | — | 0.64% | $16.00B | — | — |
| 2026-09-10 | $29.64 | $29.67 | $29.07 | $29.38 | 3,371,100 | — | 0.62% | $15.96B | — | — |
| 2026-09-09 | $29.56 | $29.81 | $29.22 | $29.61 | 3,972,900 | — | 0.73% | $16.09B | $0.10 | — |
| 2026-09-08 | $30.10 | $30.19 | $29.41 | $29.82 | 3,820,400 | — | 0.70% | $16.20B | — | — |
| 2026-09-04 | $30.79 | $30.89 | $30.35 | $30.39 | 4,012,900 | — | 0.74% | $16.51B | — | — |
| 2026-09-03 | $30.95 | $31.06 | $30.68 | $30.95 | 3,809,600 | — | 0.70% | $16.82B | — | — |
| 2026-09-02 | $30.70 | $31.32 | $30.54 | $30.65 | 3,704,600 | — | 0.68% | $16.65B | — | — |
| 2026-09-01 | $30.57 | $30.96 | $30.54 | $30.63 | 3,413,900 | — | 0.63% | $16.64B | — | — |
| 2026-08-31 | $30.82 | $30.99 | $30.69 | $30.71 | 5,091,800 | — | 0.94% | $16.69B | — | — |
| 2026-08-28 | $31.36 | $31.50 | $30.90 | $30.97 | 5,268,000 | — | 0.97% | $16.83B | — | — |
| 2026-08-27 | $30.88 | $31.66 | $30.65 | $31.19 | 5,784,400 | — | 1.06% | $16.95B | — | — |
| 2026-08-26 | $31.01 | $31.10 | $30.75 | $30.96 | 2,709,900 | — | 0.50% | $16.82B | — | — |
| 2026-08-25 | $30.50 | $31.02 | $30.22 | $30.92 | 2,196,400 | — | 0.40% | $16.80B | — | — |
| 2026-08-24 | $30.81 | $30.89 | $30.32 | $30.76 | 3,053,200 | — | 0.56% | $16.71B | — | — |
| 2026-08-21 | $29.88 | $30.42 | $29.79 | $30.38 | 3,285,200 | — | 0.60% | $16.51B | — | — |
| 2026-08-20 | $29.25 | $29.73 | $29.12 | $29.65 | 2,519,700 | — | 0.46% | $16.11B | — | — |
| 2026-08-19 | $29.39 | $29.68 | $29.00 | $29.45 | 3,128,000 | — | 0.58% | $16.00B | — | — |
| 2026-08-18 | $29.10 | $29.65 | $28.91 | $29.39 | 4,096,700 | — | 0.75% | $15.97B | — | — |
| 2026-08-17 | $28.76 | $29.16 | $28.57 | $28.70 | 3,308,800 | — | 0.61% | $15.59B | — | — |
| 2026-08-14 | $29.03 | $29.25 | $28.87 | $29.16 | 2,160,400 | — | 0.40% | $15.84B | — | — |
| 2026-08-13 | $28.75 | $29.09 | $28.65 | $28.94 | 3,222,800 | — | 0.59% | $15.72B | — | — |
| 2026-08-12 | $28.45 | $28.80 | $28.22 | $28.67 | 3,175,100 | — | 0.58% | $15.58B | — | — |
| 2026-08-11 | $28.34 | $28.72 | $28.26 | $28.63 | 3,560,100 | — | 0.66% | $15.56B | — | — |
| 2026-08-10 | $28.33 | $28.63 | $28.21 | $28.49 | 3,434,500 | — | 0.63% | $15.48B | — | — |
| 2026-08-07 | $29.42 | $29.54 | $28.39 | $28.52 | 4,542,900 | — | 0.84% | $15.50B | — | — |
| 2026-08-06 | $29.93 | $30.88 | $29.14 | $29.67 | 7,686,900 | — | 1.41% | $16.12B | — | — |
| 2026-08-05 | $28.44 | $29.17 | $28.09 | $29.06 | 7,341,600 | — | 1.35% | $15.79B | — | — |
| 2026-08-04 | $27.89 | $28.68 | $27.53 | $28.59 | 5,046,200 | — | 0.93% | $15.53B | — | — |
| 2026-08-03 | $27.85 | $28.38 | $27.70 | $27.94 | 3,358,800 | — | 0.62% | $15.18B | — | — |
| 2026-07-31 | $27.75 | $27.94 | $27.42 | $27.56 | 4,084,200 | — | 0.75% | $14.97B | — | — |
| 2026-07-30 | $28.22 | $28.38 | $27.62 | $28.09 | 3,196,900 | — | 0.59% | $15.26B | — | — |
| 2026-07-29 | $28.22 | $29.06 | $28.12 | $28.82 | 3,965,600 | — | 0.73% | $15.66B | — | — |
| 2026-07-28 | $27.49 | $28.27 | $27.22 | $28.18 | 2,693,900 | — | 0.50% | $15.31B | — | — |
| 2026-07-27 | $27.18 | $27.61 | $26.74 | $27.29 | 3,119,700 | — | 0.57% | $14.83B | — | — |
| 2026-07-24 | $26.35 | $26.89 | $26.35 | $26.76 | 3,136,600 | — | 0.58% | $14.54B | — | — |
| 2026-07-23 | $27.20 | $27.25 | $26.29 | $26.33 | 4,672,500 | — | 0.86% | $14.31B | — | — |
| 2026-07-22 | $27.69 | $27.79 | $27.25 | $27.34 | 3,107,500 | — | 0.57% | $14.85B | — | — |
| 2026-07-21 | $28.05 | $28.14 | $27.50 | $27.53 | 3,230,400 | — | 0.59% | $14.96B | — | — |
| 2026-07-20 | $28.40 | $28.66 | $28.27 | $28.29 | 2,779,100 | — | 0.51% | $15.37B | — | — |
| 2026-07-17 | $28.75 | $28.98 | $28.32 | $28.43 | 2,689,600 | — | 0.50% | $15.45B | — | — |
| 2026-07-16 | $28.26 | $28.70 | $28.18 | $28.69 | 3,191,200 | — | 0.59% | $15.59B | — | — |
| 2026-07-15 | $27.60 | $28.38 | $27.47 | $27.98 | 3,150,300 | — | 0.58% | $15.20B | — | — |
| 2026-07-14 | $27.57 | $27.73 | $27.27 | $27.60 | 2,441,600 | — | 0.45% | $15.00B | — | — |
| 2026-07-13 | $27.66 | $27.99 | $27.46 | $27.73 | 2,578,000 | — | 0.47% | $15.07B | — | — |
| 2026-07-10 | $27.81 | $27.91 | $27.19 | $27.37 | 2,165,800 | — | 0.40% | $14.87B | — | — |
| 2026-07-09 | $26.70 | $27.53 | $26.70 | $27.49 | 3,529,700 | — | 0.65% | $14.94B | — | — |
| 2026-07-08 | $27.02 | $27.11 | $26.60 | $26.72 | 3,656,600 | — | 0.67% | $14.52B | — | — |
| 2026-07-07 | $27.03 | $27.20 | $26.79 | $26.92 | 3,721,500 | — | 0.68% | $14.63B | — | — |
| 2026-07-06 | $26.49 | $26.72 | $26.19 | $26.64 | 4,397,500 | — | 0.81% | $14.47B | — | — |
| 2026-07-02 | $25.75 | $26.67 | $25.48 | $26.64 | 6,227,000 | — | 1.15% | $14.47B | — | — |
| 2026-07-01 | $24.91 | $26.36 | $24.79 | $25.78 | 7,135,400 | — | 1.31% | $14.01B | — | — |
| 2026-06-30 | $25.16 | $25.40 | $24.60 | $24.83 | 13,662,500 | — | 2.51% | $13.49B | — | — |
| 2026-06-29 | $25.66 | $25.91 | $25.14 | $25.26 | 4,293,900 | — | 0.78% | $13.90B | — | — |
| 2026-06-26 | $25.24 | $25.63 | $25.24 | $25.41 | 6,568,600 | — | 1.19% | $13.98B | — | — |
| 2026-06-25 | $25.32 | $25.40 | $24.99 | $25.03 | 4,379,700 | — | 0.80% | $13.77B | — | — |
| 2026-06-24 | $25.24 | $25.70 | $25.00 | $25.23 | 6,930,300 | — | 1.26% | $13.88B | — | — |
| 2026-06-23 | $24.64 | $25.04 | $24.41 | $24.98 | 6,682,900 | — | 1.21% | $13.74B | — | — |
| 2026-06-22 | $26.02 | $26.02 | $24.35 | $24.61 | 7,680,000 | — | 1.40% | $13.54B | — | — |
| 2026-06-18 | $25.98 | $25.99 | $24.92 | $25.28 | 28,709,400 | — | 5.22% | $13.91B | — | — |
| 2026-06-17 | $25.48 | $26.59 | $25.48 | $25.98 | 6,176,500 | — | 1.12% | $14.30B | — | — |
| 2026-06-16 | $25.72 | $25.99 | $25.15 | $25.93 | 7,032,400 | — | 1.28% | $14.27B | — | — |
| 2026-06-15 | $25.68 | $25.83 | $25.28 | $25.70 | 7,544,800 | — | 1.37% | $14.14B | — | — |
| 2026-06-12 | $26.72 | $26.75 | $25.52 | $25.68 | 6,804,000 | — | 1.24% | $14.13B | — | — |
| 2026-06-11 | $26.89 | $26.96 | $26.24 | $26.30 | 3,979,300 | — | 0.72% | $14.47B | — | — |
| 2026-06-10 | $27.33 | $27.62 | $26.95 | $26.97 | 3,456,600 | — | 0.63% | $14.84B | — | — |
| 2026-06-09 | $27.16 | $27.49 | $26.99 | $27.20 | 4,691,800 | — | 0.85% | $14.97B | — | — |
| 2026-06-08 | $27.12 | $27.16 | $26.49 | $27.06 | 3,907,300 | — | 0.71% | $14.89B | — | — |
| 2026-06-05 | $26.94 | $27.28 | $26.89 | $27.26 | 3,633,700 | — | 0.66% | $15.00B | — | — |
| 2026-06-04 | $26.42 | $27.00 | $26.28 | $26.84 | 3,644,100 | — | 0.66% | $14.77B | — | — |
| 2026-06-03 | $26.16 | $26.36 | $25.84 | $26.05 | 3,579,100 | — | 0.65% | $14.33B | — | — |
| 2026-06-02 | $26.85 | $27.06 | $26.18 | $26.41 | 6,084,100 | — | 1.11% | $14.53B | — | — |
| 2026-06-01 | $26.14 | $26.87 | $25.99 | $26.80 | 3,495,800 | — | 0.64% | $14.75B | — | — |
| 2026-05-29 | $26.42 | $26.49 | $25.99 | $26.10 | 6,607,800 | — | 1.20% | $14.36B | — | — |
| 2026-05-28 | $26.45 | $26.70 | $26.25 | $26.52 | 3,007,500 | — | 0.55% | $14.59B | — | — |
| 2026-05-27 | $26.18 | $27.04 | $26.06 | $26.61 | 4,729,700 | — | 0.86% | $14.64B | — | — |
| 2026-05-26 | $25.88 | $26.31 | $25.76 | $26.20 | 3,507,200 | — | 0.64% | $14.42B | — | — |
| 2026-05-22 | $26.26 | $26.50 | $25.63 | $25.89 | 3,844,000 | — | 0.70% | $14.25B | — | — |
| 2026-05-21 | $25.79 | $26.35 | $25.65 | $26.26 | 4,480,200 | — | 0.81% | $14.45B | — | — |
| 2026-05-20 | $26.14 | $26.20 | $25.58 | $25.77 | 3,991,600 | — | 0.73% | $14.18B | — | — |
| 2026-05-19 | $26.27 | $26.62 | $26.07 | $26.24 | 3,383,400 | — | 0.61% | $14.44B | — | — |
| 2026-05-18 | $25.94 | $26.35 | $25.94 | $26.27 | 3,185,100 | — | 0.58% | $14.45B | — | — |
| 2026-05-15 | $26.25 | $26.45 | $25.79 | $25.92 | 3,342,500 | — | 0.61% | $14.26B | — | — |
| 2026-05-14 | $26.73 | $26.88 | $26.04 | $26.25 | 4,241,300 | — | 0.77% | $14.44B | — | — |
| 2026-05-13 | $26.42 | $26.88 | $26.42 | $26.66 | 3,960,300 | — | 0.72% | $14.67B | — | — |
| 2026-05-12 | $27.01 | $27.21 | $26.31 | $26.54 | 5,325,000 | — | 0.97% | $14.60B | — | — |
| 2026-05-11 | $27.36 | $27.73 | $26.37 | $27.01 | 6,803,600 | — | 1.24% | $14.86B | — | — |
| 2026-05-08 | $26.81 | $27.03 | $25.97 | $27.02 | 8,656,800 | — | 1.57% | $14.87B | — | — |
| 2026-05-07 | $26.20 | $27.06 | $26.04 | $27.04 | 7,251,100 | — | 1.32% | $14.88B | — | — |
| 2026-05-06 | $25.70 | $26.56 | $25.70 | $26.20 | 5,924,600 | — | 1.08% | $14.42B | — | — |
| 2026-05-05 | $26.20 | $26.24 | $25.28 | $25.44 | 5,009,400 | — | 0.91% | $14.00B | — | — |
| 2026-05-04 | $26.20 | $26.39 | $25.78 | $25.80 | 4,263,200 | — | 0.77% | $14.20B | — | — |
| 2026-05-01 | $26.09 | $26.70 | $26.09 | $26.24 | 4,174,400 | — | 0.76% | $14.44B | — | — |
| 2026-04-30 | $26.01 | $26.58 | $25.94 | $26.32 | 4,311,100 | — | 0.78% | $14.48B | — | — |
| 2026-04-29 | $26.09 | $26.27 | $25.84 | $26.24 | 3,457,800 | — | 0.63% | $14.44B | — | — |
| 2026-04-28 | $26.56 | $26.65 | $26.14 | $26.16 | 4,298,400 | — | 0.78% | $14.39B | — | — |
| 2026-04-27 | $26.12 | $26.61 | $26.12 | $26.41 | 2,868,000 | — | 0.52% | $14.53B | — | — |
| 2026-04-24 | $26.49 | $26.54 | $26.08 | $26.20 | 3,560,900 | — | 0.65% | $14.42B | — | — |
| 2026-04-23 | $26.54 | $26.67 | $25.94 | $26.31 | 3,152,000 | — | 0.57% | $14.48B | — | — |
| 2026-04-22 | $26.23 | $26.88 | $25.87 | $26.65 | 3,005,300 | — | 0.55% | $14.66B | — | — |
| 2026-04-21 | $25.95 | $26.52 | $25.81 | $26.42 | 3,740,300 | — | 0.68% | $14.54B | — | — |
| 2026-04-20 | $25.97 | $26.12 | $25.84 | $25.97 | 2,490,300 | — | 0.45% | $14.29B | — | — |
| 2026-04-17 | $25.82 | $26.22 | $25.59 | $26.01 | 2,646,100 | — | 0.48% | $14.31B | — | — |
| 2026-04-16 | $25.47 | $25.87 | $25.36 | $25.79 | 3,079,100 | — | 0.56% | $14.19B | — | — |
| 2026-04-15 | $25.28 | $25.56 | $25.13 | $25.33 | 3,202,100 | — | 0.58% | $13.94B | — | — |
| 2026-04-14 | $24.96 | $25.40 | $24.92 | $25.03 | 2,835,500 | — | 0.52% | $13.77B | — | — |
| 2026-04-13 | $24.41 | $24.96 | $24.40 | $24.94 | 3,761,400 | — | 0.68% | $13.72B | — | — |
| 2026-04-10 | $24.50 | $24.73 | $24.42 | $24.48 | 2,598,200 | — | 0.47% | $13.47B | — | — |
| 2026-04-09 | $24.77 | $24.89 | $24.48 | $24.59 | 3,110,600 | — | 0.57% | $13.53B | — | — |
| 2026-04-08 | $24.60 | $24.97 | $24.60 | $24.89 | 3,687,800 | — | 0.67% | $13.70B | — | — |
| 2026-04-07 | $24.35 | $24.65 | $24.35 | $24.43 | 2,754,400 | — | 0.50% | $13.44B | — | — |
| 2026-04-06 | $24.39 | $24.69 | $24.22 | $24.47 | 2,669,600 | — | 0.49% | $13.46B | — | — |
| 2026-04-02 | $24.53 | $24.69 | $24.08 | $24.40 | 4,775,700 | — | 0.87% | $13.43B | — | — |
| 2026-04-01 | $25.03 | $25.43 | $24.50 | $24.71 | 5,604,500 | — | 1.02% | $13.60B | — | — |
| 2026-03-31 | $25.07 | $25.51 | $24.62 | $24.93 | 30,508,100 | — | 5.54% | $13.72B | — | — |
| 2026-03-30 | $24.38 | $24.83 | $24.32 | $24.78 | 5,405,700 | — | 0.97% | $13.82B | — | — |
| 2026-03-27 | $24.18 | $24.47 | $23.90 | $24.24 | 4,715,700 | — | 0.85% | $13.52B | — | — |
| 2026-03-26 | $24.10 | $24.47 | $24.10 | $24.26 | 2,223,300 | — | 0.40% | $13.53B | — | — |
| 2026-03-25 | $24.17 | $24.36 | $23.79 | $24.27 | 2,832,500 | — | 0.51% | $13.53B | — | — |
| 2026-03-24 | $24.02 | $24.23 | $23.78 | $23.97 | 4,504,900 | — | 0.81% | $13.37B | — | — |
| 2026-03-23 | $24.45 | $24.64 | $24.15 | $24.26 | 4,769,500 | — | 0.86% | $13.53B | — | — |
| 2026-03-20 | $23.84 | $24.23 | $23.78 | $24.05 | 5,990,100 | — | 1.07% | $13.41B | — | — |
| 2026-03-19 | $24.00 | $24.40 | $23.51 | $23.93 | 4,228,600 | — | 0.76% | $13.34B | — | — |
| 2026-03-18 | $24.23 | $24.52 | $24.01 | $24.10 | 5,458,000 | — | 0.98% | $13.44B | — | — |
| 2026-03-17 | $24.38 | $24.62 | $24.25 | $24.34 | 3,057,300 | — | 0.55% | $13.57B | — | — |
| 2026-03-16 | $23.80 | $24.36 | $23.80 | $24.20 | 3,786,200 | — | 0.68% | $13.49B | — | — |
| 2026-03-13 | $23.93 | $24.01 | $23.55 | $23.70 | 3,298,200 | — | 0.59% | $13.22B | — | — |
| 2026-03-12 | $23.92 | $24.29 | $23.53 | $23.58 | 3,658,700 | — | 0.66% | $13.15B | — | — |
| 2026-03-11 | $23.90 | $24.39 | $23.90 | $24.24 | 3,758,600 | — | 0.67% | $13.52B | $0.10 | — |
| 2026-03-10 | $24.50 | $24.52 | $23.92 | $24.03 | 3,850,600 | — | 0.69% | $13.40B | — | — |
| 2026-03-09 | $24.35 | $24.60 | $23.97 | $24.54 | 3,224,000 | — | 0.58% | $13.68B | — | — |
| 2026-03-06 | $24.04 | $24.62 | $23.87 | $24.62 | 3,647,000 | — | 0.65% | $13.73B | — | — |
| 2026-03-05 | $24.10 | $24.57 | $24.05 | $24.28 | 2,614,800 | — | 0.47% | $13.54B | — | — |
| 2026-03-04 | $23.81 | $24.34 | $23.79 | $24.03 | 2,523,100 | — | 0.45% | $13.40B | — | — |
| 2026-03-03 | $23.54 | $24.08 | $23.54 | $23.81 | 4,172,400 | — | 0.75% | $13.28B | — | — |
| 2026-03-02 | $24.00 | $24.19 | $23.76 | $23.97 | 4,252,000 | — | 0.76% | $13.37B | — | — |
| 2026-02-27 | $24.21 | $24.44 | $23.97 | $24.29 | 4,757,300 | — | 0.85% | $13.54B | — | — |
| 2026-02-26 | $23.59 | $24.41 | $23.59 | $24.32 | 3,435,200 | — | 0.62% | $13.56B | — | — |
| 2026-02-25 | $23.25 | $23.59 | $23.05 | $23.58 | 2,905,600 | — | 0.52% | $13.15B | — | — |
| 2026-02-24 | $22.91 | $23.40 | $22.83 | $23.18 | 4,071,700 | — | 0.73% | $12.93B | — | — |
| 2026-02-23 | $23.48 | $23.61 | $22.92 | $23.00 | 4,045,900 | — | 0.73% | $12.83B | — | — |
| 2026-02-20 | $23.27 | $23.80 | $23.20 | $23.65 | 6,508,900 | — | 1.17% | $13.19B | — | — |
| 2026-02-19 | $23.38 | $23.46 | $23.18 | $23.36 | 2,943,600 | — | 0.53% | $13.03B | — | — |
| 2026-02-18 | $23.22 | $23.46 | $22.95 | $23.35 | 3,299,000 | — | 0.59% | $13.02B | — | — |
| 2026-02-17 | $22.76 | $23.29 | $22.75 | $23.19 | 4,235,100 | — | 0.76% | $12.93B | — | — |
| 2026-02-13 | $22.43 | $22.77 | $22.31 | $22.72 | 3,415,400 | — | 0.61% | $12.67B | — | — |
| 2026-02-12 | $23.32 | $23.45 | $22.24 | $22.40 | 5,443,500 | — | 0.98% | $12.49B | — | — |
| 2026-02-11 | $23.49 | $23.65 | $22.99 | $23.22 | 4,458,800 | — | 0.80% | $12.95B | — | — |
| 2026-02-10 | $22.87 | $23.77 | $22.83 | $23.58 | 5,487,100 | — | 0.98% | $13.15B | — | — |
| 2026-02-09 | $22.45 | $22.91 | $22.20 | $22.74 | 7,581,200 | — | 1.36% | $12.68B | — | — |
| 2026-02-06 | $24.01 | $24.16 | $22.41 | $22.50 | 9,160,400 | — | 1.64% | $12.55B | — | — |
| 2026-02-05 | $24.77 | $24.90 | $23.62 | $24.21 | 8,195,600 | — | 1.47% | $13.50B | — | — |
| 2026-02-04 | $24.75 | $24.99 | $24.42 | $24.69 | 7,794,600 | — | 1.40% | $13.77B | — | — |
| 2026-02-03 | $26.49 | $26.61 | $24.85 | $25.01 | 5,450,700 | — | 0.98% | $13.95B | — | — |
| 2026-02-02 | $27.12 | $27.21 | $26.57 | $26.77 | 3,254,000 | — | 0.58% | $14.93B | — | — |
| 2026-01-30 | $26.77 | $27.09 | $26.58 | $27.03 | 3,436,300 | — | 0.62% | $15.07B | — | — |
| 2026-01-29 | $26.67 | $26.81 | $26.30 | $26.77 | 3,061,800 | — | 0.55% | $14.93B | — | — |
| 2026-01-28 | $26.66 | $26.99 | $26.52 | $26.59 | 3,943,900 | — | 0.71% | $14.83B | — | — |
| 2026-01-27 | $26.82 | $26.91 | $26.56 | $26.65 | 2,787,200 | — | 0.50% | $14.86B | — | — |
| 2026-01-26 | $26.92 | $26.97 | $26.69 | $26.90 | 2,424,100 | — | 0.43% | $15.00B | — | — |
| 2026-01-23 | $26.63 | $26.88 | $26.57 | $26.83 | 2,873,700 | — | 0.52% | $14.96B | — | — |
| 2026-01-22 | $26.21 | $26.85 | $26.17 | $26.73 | 3,806,200 | — | 0.68% | $14.91B | — | — |
| 2026-01-21 | $26.02 | $26.32 | $26.01 | $26.13 | 2,521,100 | — | 0.45% | $14.57B | — | — |
| 2026-01-20 | $26.12 | $26.40 | $25.81 | $25.87 | 2,973,000 | — | 0.53% | $14.43B | — | — |
| 2026-01-16 | $26.74 | $26.83 | $26.14 | $26.25 | 3,452,600 | — | 0.62% | $14.64B | — | — |
| 2026-01-15 | $26.85 | $26.92 | $26.61 | $26.70 | 2,435,000 | — | 0.44% | $14.89B | — | — |
| 2026-01-14 | $26.55 | $26.79 | $26.55 | $26.79 | 2,424,300 | — | 0.43% | $14.94B | — | — |
| 2026-01-13 | $26.47 | $26.66 | $26.24 | $26.63 | 2,319,600 | — | 0.42% | $14.85B | — | — |
| 2026-01-12 | $26.38 | $26.66 | $26.37 | $26.54 | 2,369,800 | — | 0.42% | $14.80B | — | — |
| 2026-01-09 | $26.46 | $26.60 | $26.33 | $26.47 | 2,226,800 | — | 0.40% | $14.76B | — | — |
| 2026-01-08 | $26.30 | $26.70 | $26.21 | $26.45 | 3,099,600 | — | 0.56% | $14.75B | — | — |
| 2026-01-07 | $26.47 | $26.68 | $26.26 | $26.41 | 3,193,100 | — | 0.57% | $14.73B | — | — |
| 2026-01-06 | $26.11 | $26.51 | $26.03 | $26.46 | 3,755,100 | — | 0.67% | $14.75B | — | — |
| 2026-01-05 | $26.08 | $26.62 | $26.03 | $26.19 | 3,563,000 | — | 0.64% | $14.60B | — | — |
| 2026-01-02 | $26.14 | $26.35 | $25.89 | $26.19 | 4,017,200 | — | 0.72% | $14.60B | — | — |
| 2025-12-31 | $26.32 | $26.41 | $26.05 | $26.12 | 2,164,500 | — | 0.39% | $14.57B | — | — |
| 2025-12-30 | $26.15 | $26.50 | $26.15 | $26.39 | 2,377,800 | — | 0.42% | $14.88B | — | — |
| 2025-12-29 | $26.22 | $26.49 | $26.13 | $26.25 | 2,953,600 | — | 0.52% | $14.80B | — | — |
| 2025-12-26 | $26.37 | $26.53 | $26.17 | $26.22 | 2,055,900 | — | 0.36% | $14.78B | — | — |
| 2025-12-24 | $26.36 | $26.55 | $26.29 | $26.44 | 1,606,000 | — | 0.28% | $14.91B | — | — |
| 2025-12-23 | $26.30 | $26.42 | $26.22 | $26.40 | 2,810,900 | — | 0.50% | $14.89B | — | — |
| 2025-12-22 | $26.16 | $26.45 | $26.11 | $26.27 | 3,350,600 | — | 0.59% | $14.81B | — | — |
| 2025-12-19 | $25.87 | $26.36 | $25.80 | $26.08 | 14,248,300 | — | 2.53% | $14.71B | — | — |
| 2025-12-18 | $26.12 | $26.55 | $26.06 | $26.23 | 4,114,400 | — | 0.73% | $14.79B | — | — |
| 2025-12-17 | $25.90 | $26.24 | $25.75 | $26.03 | 5,781,700 | — | 1.03% | $14.68B | — | — |
| 2025-12-16 | $26.06 | $26.23 | $25.74 | $25.89 | 5,639,100 | — | 1.00% | $14.60B | — | — |
| 2025-12-15 | $26.29 | $26.33 | $26.00 | $26.05 | 3,627,500 | — | 0.64% | $14.69B | — | — |
| 2025-12-12 | $26.33 | $26.46 | $26.17 | $26.22 | 2,535,600 | — | 0.45% | $14.78B | — | — |
| 2025-12-11 | $26.18 | $26.45 | $26.03 | $26.10 | 2,104,100 | — | 0.37% | $14.72B | — | — |
| 2025-12-10 | $25.91 | $26.21 | $25.82 | $26.12 | 2,834,600 | — | 0.50% | $14.73B | — | — |
| 2025-12-09 | $25.77 | $26.00 | $25.58 | $25.95 | 2,712,900 | — | 0.48% | $14.63B | — | — |
| 2025-12-08 | $26.12 | $26.23 | $25.55 | $25.73 | 3,639,300 | — | 0.65% | $14.51B | — | — |
| 2025-12-05 | $25.62 | $26.14 | $25.43 | $26.04 | 3,754,800 | — | 0.67% | $14.68B | — | — |
| 2025-12-04 | $25.61 | $25.75 | $25.39 | $25.63 | 2,467,000 | — | 0.44% | $14.45B | — | — |
| 2025-12-03 | $25.51 | $25.65 | $25.41 | $25.56 | 2,185,200 | — | 0.39% | $14.41B | — | — |
| 2025-12-02 | $25.54 | $25.55 | $25.15 | $25.40 | 3,032,900 | — | 0.54% | $14.32B | — | — |
| 2025-12-01 | $25.60 | $25.86 | $25.39 | $25.52 | 2,699,300 | — | 0.48% | $14.39B | — | — |
| 2025-11-28 | $25.64 | $25.88 | $25.59 | $25.68 | 1,748,100 | — | 0.31% | $14.48B | — | — |
| 2025-11-26 | $25.37 | $25.61 | $25.29 | $25.58 | 3,115,100 | — | 0.55% | $14.42B | — | — |
| 2025-11-25 | $25.48 | $25.63 | $25.13 | $25.41 | 3,336,200 | — | 0.59% | $14.33B | — | — |
| 2025-11-24 | $25.38 | $25.67 | $25.15 | $25.23 | 6,971,800 | — | 1.24% | $14.23B | — | — |
| 2025-11-21 | $24.97 | $25.82 | $24.94 | $25.69 | 4,076,300 | — | 0.72% | $14.49B | — | — |
| 2025-11-20 | $25.20 | $25.46 | $24.78 | $24.80 | 4,204,400 | — | 0.75% | $13.98B | — | — |
| 2025-11-19 | $25.26 | $25.33 | $24.94 | $24.97 | 4,419,900 | — | 0.78% | $14.08B | — | — |
| 2025-11-18 | $25.37 | $25.59 | $25.14 | $25.31 | 4,772,200 | — | 0.85% | $14.27B | — | — |
| 2025-11-17 | $26.09 | $26.16 | $25.34 | $25.48 | 3,711,600 | — | 0.66% | $14.37B | — | — |
| 2025-11-14 | $26.23 | $26.34 | $25.72 | $26.15 | 4,199,000 | — | 0.74% | $14.75B | — | — |
| 2025-11-13 | $26.57 | $26.85 | $26.15 | $26.27 | 4,795,500 | — | 0.85% | $14.81B | — | — |
| 2025-11-12 | $26.71 | $26.87 | $26.58 | $26.82 | 3,557,100 | — | 0.63% | $15.12B | — | — |
| 2025-11-11 | $26.75 | $27.05 | $26.64 | $26.83 | 4,201,100 | — | 0.75% | $15.13B | — | — |
| 2025-11-10 | $26.85 | $27.01 | $26.50 | $26.80 | 5,059,000 | — | 0.90% | $15.11B | — | — |
| 2025-11-07 | $25.36 | $26.74 | $24.79 | $26.72 | 6,327,500 | — | 1.12% | $15.07B | — | — |
| 2025-11-06 | $25.57 | $25.89 | $25.01 | $25.08 | 6,104,100 | — | 1.08% | $14.14B | — | — |
| 2025-11-05 | $25.77 | $25.93 | $25.61 | $25.64 | 4,583,500 | — | 0.81% | $14.46B | — | — |
| 2025-11-04 | $26.04 | $26.26 | $25.77 | $25.80 | 4,190,900 | — | 0.74% | $14.55B | — | — |
| 2025-11-03 | $26.42 | $26.42 | $25.78 | $25.99 | 4,605,500 | — | 0.82% | $14.65B | — | — |
| 2025-10-31 | $26.40 | $26.57 | $26.23 | $26.50 | 3,706,800 | — | 0.66% | $14.94B | — | — |
| 2025-10-30 | $26.07 | $26.53 | $25.77 | $26.48 | 2,738,900 | — | 0.49% | $14.93B | — | — |
| 2025-10-29 | $26.62 | $26.62 | $25.99 | $26.05 | 3,189,100 | — | 0.57% | $14.69B | — | — |
| 2025-10-28 | $26.81 | $27.01 | $26.62 | $26.68 | 2,679,300 | — | 0.48% | $15.04B | — | — |
| 2025-10-27 | $26.50 | $26.85 | $26.48 | $26.75 | 3,951,300 | — | 0.70% | $15.08B | — | — |
| 2025-10-24 | $26.50 | $26.60 | $26.31 | $26.32 | 2,101,600 | — | 0.37% | $14.84B | — | — |
| 2025-10-23 | $26.25 | $26.51 | $26.14 | $26.40 | 2,716,100 | — | 0.48% | $14.89B | — | — |
| 2025-10-22 | $26.42 | $26.61 | $26.19 | $26.25 | 2,356,600 | — | 0.42% | $14.80B | — | — |
| 2025-10-21 | $26.39 | $26.63 | $26.30 | $26.38 | 2,226,700 | — | 0.39% | $14.87B | — | — |
| 2025-10-20 | $26.15 | $26.63 | $26.05 | $26.44 | 2,997,500 | — | 0.53% | $14.91B | — | — |
| 2025-10-17 | $25.96 | $26.17 | $25.70 | $26.02 | 2,205,700 | — | 0.39% | $14.67B | — | — |
| 2025-10-16 | $26.60 | $26.70 | $25.88 | $25.91 | 2,564,800 | — | 0.45% | $14.61B | — | — |
| 2025-10-15 | $26.76 | $27.12 | $26.48 | $26.57 | 3,572,200 | — | 0.63% | $14.98B | — | — |
| 2025-10-14 | $25.92 | $26.66 | $25.91 | $26.64 | 4,928,500 | — | 0.87% | $15.02B | — | — |
| 2025-10-13 | $25.88 | $26.15 | $25.74 | $26.09 | 3,407,000 | — | 0.60% | $14.71B | — | — |
| 2025-10-10 | $26.50 | $26.73 | $25.75 | $25.78 | 3,196,000 | — | 0.57% | $14.54B | — | — |
| 2025-10-09 | $26.99 | $26.99 | $26.43 | $26.46 | 3,383,100 | — | 0.60% | $14.92B | — | — |
| 2025-10-08 | $27.37 | $27.39 | $26.82 | $27.02 | 3,489,200 | — | 0.62% | $15.24B | — | — |
| 2025-10-07 | $28.05 | $28.12 | $27.35 | $27.38 | 3,651,800 | — | 0.65% | $15.44B | — | — |
| 2025-10-06 | $28.55 | $28.55 | $27.80 | $28.06 | 3,880,100 | — | 0.69% | $15.82B | — | — |
| 2025-10-03 | $28.60 | $28.86 | $28.24 | $28.38 | 4,145,900 | — | 0.74% | $16.00B | — | — |
| 2025-10-02 | $28.86 | $29.12 | $28.54 | $28.55 | 3,911,300 | — | 0.69% | $16.10B | — | — |
| 2025-10-01 | $30.56 | $30.56 | $28.94 | $28.95 | 6,912,800 | — | 1.23% | $16.32B | — | — |
| 2025-09-30 | $31.05 | $31.61 | $30.65 | $30.71 | 15,257,700 | — | 2.71% | $17.32B | — | — |
| 2025-09-29 | $30.54 | $31.11 | $30.28 | $31.03 | 4,021,000 | — | 0.71% | $17.54B | — | — |
| 2025-09-26 | $30.25 | $30.55 | $30.14 | $30.45 | 2,594,700 | — | 0.46% | $17.22B | — | — |
| 2025-09-25 | $30.30 | $30.44 | $30.07 | $30.18 | 2,755,900 | — | 0.49% | $17.06B | — | — |
| 2025-09-24 | $30.58 | $30.75 | $30.22 | $30.23 | 3,791,500 | — | 0.67% | $17.09B | — | — |
| 2025-09-23 | $30.84 | $30.95 | $30.51 | $30.58 | 2,708,300 | — | 0.48% | $17.29B | — | — |
| 2025-09-22 | $30.67 | $30.88 | $30.51 | $30.81 | 3,333,600 | — | 0.59% | $17.42B | — | — |
| 2025-09-19 | $30.52 | $30.86 | $30.39 | $30.62 | 6,983,400 | — | 1.24% | $17.31B | — | — |
| 2025-09-18 | $30.32 | $30.74 | $30.10 | $30.45 | 2,591,300 | — | 0.46% | $17.22B | — | — |
| 2025-09-17 | $29.81 | $30.51 | $29.77 | $30.23 | 5,312,000 | — | 0.94% | $17.09B | — | — |
| 2025-09-16 | $29.87 | $29.90 | $29.46 | $29.73 | 5,085,200 | — | 0.90% | $16.81B | — | — |
| 2025-09-15 | $29.50 | $29.92 | $29.28 | $29.89 | 4,263,300 | — | 0.75% | $16.90B | — | — |
| 2025-09-12 | $29.61 | $29.61 | $29.18 | $29.23 | 4,752,400 | — | 0.84% | $16.53B | — | — |
| 2025-09-11 | $28.80 | $29.56 | $28.66 | $29.52 | 5,649,300 | — | 1.00% | $16.69B | — | — |
| 2025-09-10 | $29.21 | $29.39 | $28.72 | $28.77 | 4,806,200 | — | 0.85% | $16.27B | $0.10 | — |
| 2025-09-09 | $29.35 | $29.64 | $28.83 | $29.42 | 11,041,600 | — | 1.95% | $16.63B | — | — |
| 2025-09-08 | $29.43 | $30.04 | $29.15 | $29.94 | 3,796,400 | — | 0.67% | $16.93B | — | — |
| 2025-09-05 | $29.33 | $29.76 | $29.19 | $29.44 | 3,321,300 | — | 0.59% | $16.64B | — | — |
| 2025-09-04 | $29.02 | $29.32 | $28.70 | $29.30 | 3,666,100 | — | 0.65% | $16.57B | — | — |
| 2025-09-03 | $28.72 | $28.98 | $28.01 | $28.94 | 4,479,800 | — | 0.79% | $16.36B | — | — |
| 2025-09-02 | $29.09 | $29.29 | $28.76 | $28.85 | 4,671,100 | — | 0.83% | $16.31B | — | — |
| 2025-08-29 | $29.46 | $29.54 | $29.24 | $29.41 | 2,068,700 | — | 0.37% | $16.63B | — | — |
| 2025-08-28 | $29.69 | $30.02 | $29.38 | $29.48 | 1,708,500 | — | 0.30% | $16.67B | — | — |
| 2025-08-27 | $29.64 | $29.89 | $29.58 | $29.66 | 1,739,100 | — | 0.31% | $16.77B | — | — |
| 2025-08-26 | $30.20 | $30.20 | $29.31 | $29.73 | 3,022,100 | — | 0.53% | $16.81B | — | — |
| 2025-08-25 | $30.38 | $30.56 | $30.13 | $30.14 | 1,959,300 | — | 0.35% | $17.04B | — | — |
| 2025-08-22 | $29.93 | $30.65 | $29.52 | $30.50 | 2,448,400 | — | 0.43% | $17.24B | — | — |
| 2025-08-21 | $29.48 | $29.84 | $29.44 | $29.74 | 2,337,000 | — | 0.41% | $16.81B | — | — |
| 2025-08-20 | $29.88 | $30.07 | $29.50 | $29.61 | 2,421,900 | — | 0.43% | $16.74B | — | — |
| 2025-08-19 | $29.68 | $29.85 | $29.47 | $29.85 | 2,484,000 | — | 0.44% | $16.88B | — | — |
| 2025-08-18 | $29.43 | $29.62 | $29.30 | $29.53 | 2,718,400 | — | 0.48% | $16.70B | — | — |
| 2025-08-15 | $29.94 | $29.94 | $29.40 | $29.47 | 7,741,800 | — | 1.37% | $16.66B | — | — |
| 2025-08-14 | $29.52 | $29.98 | $29.36 | $29.80 | 2,855,100 | — | 0.50% | $16.85B | — | — |
| 2025-08-13 | $28.92 | $29.64 | $28.82 | $29.62 | 3,931,100 | — | 0.70% | $16.75B | — | — |
| 2025-08-12 | $28.38 | $28.89 | $28.38 | $28.82 | 3,853,900 | — | 0.68% | $16.29B | — | — |
| 2025-08-11 | $28.59 | $28.86 | $28.21 | $28.38 | 4,021,600 | — | 0.71% | $16.05B | — | — |
| 2025-08-08 | $28.97 | $29.09 | $28.49 | $28.52 | 3,740,100 | — | 0.66% | $16.12B | — | — |
| 2025-08-07 | $29.63 | $30.12 | $28.90 | $28.97 | 4,479,800 | — | 0.79% | $16.38B | — | — |
| 2025-08-06 | $29.80 | $30.08 | $28.70 | $29.43 | 6,538,800 | — | 1.16% | $16.64B | — | — |
| 2025-08-05 | $29.44 | $29.52 | $29.15 | $29.29 | 4,537,500 | — | 0.80% | $16.56B | — | — |
| 2025-08-04 | $29.13 | $29.53 | $29.01 | $29.51 | 3,014,400 | — | 0.53% | $16.68B | — | — |
| 2025-08-01 | $29.21 | $29.25 | $28.66 | $29.09 | 2,872,100 | — | 0.51% | $16.45B | — | — |
| 2025-07-31 | $29.24 | $29.47 | $29.18 | $29.32 | 2,557,600 | — | 0.45% | $16.58B | — | — |
| 2025-07-30 | $29.27 | $29.51 | $29.15 | $29.30 | 2,664,900 | — | 0.47% | $16.57B | — | — |
| 2025-07-29 | $29.48 | $29.48 | $29.16 | $29.22 | 2,366,500 | — | 0.42% | $16.52B | — | — |
| 2025-07-28 | $29.48 | $29.54 | $29.33 | $29.37 | 2,330,200 | — | 0.41% | $16.61B | — | — |
| 2025-07-25 | $29.35 | $29.60 | $29.26 | $29.53 | 2,332,400 | — | 0.41% | $16.70B | — | — |
| 2025-07-24 | $29.32 | $29.61 | $29.18 | $29.35 | 2,143,600 | — | 0.38% | $16.59B | — | — |
| 2025-07-23 | $29.43 | $29.52 | $29.31 | $29.42 | 2,371,600 | — | 0.42% | $16.63B | — | — |
| 2025-07-22 | $29.24 | $29.60 | $29.21 | $29.43 | 2,456,300 | — | 0.43% | $16.64B | — | — |
| 2025-07-21 | $29.82 | $29.97 | $29.13 | $29.16 | 3,004,700 | — | 0.53% | $16.49B | — | — |
| 2025-07-18 | $30.32 | $30.37 | $29.80 | $29.86 | 2,741,000 | — | 0.48% | $16.88B | — | — |
| 2025-07-17 | $29.79 | $30.19 | $29.70 | $30.17 | 3,242,500 | — | 0.57% | $17.06B | — | — |
| 2025-07-16 | $29.80 | $29.93 | $29.42 | $29.88 | 2,627,800 | — | 0.46% | $16.89B | — | — |
| 2025-07-15 | $30.34 | $30.75 | $29.65 | $29.67 | 4,258,900 | — | 0.75% | $16.77B | — | — |
| 2025-07-14 | $29.54 | $29.79 | $29.46 | $29.73 | 1,755,900 | — | 0.31% | $16.81B | — | — |
| 2025-07-11 | $29.58 | $29.70 | $29.46 | $29.54 | 1,793,900 | — | 0.32% | $16.70B | — | — |
| 2025-07-10 | $29.40 | $29.75 | $29.24 | $29.66 | 2,510,200 | — | 0.44% | $16.77B | — | — |
| 2025-07-09 | $29.52 | $29.57 | $29.29 | $29.39 | 1,722,200 | — | 0.30% | $16.62B | — | — |
| 2025-07-08 | $29.37 | $29.59 | $29.34 | $29.47 | 2,643,900 | — | 0.47% | $16.66B | — | — |
| 2025-07-07 | $29.72 | $29.79 | $29.28 | $29.37 | 2,699,200 | — | 0.48% | $16.61B | — | — |
| 2025-07-03 | $29.64 | $29.92 | $29.57 | $29.74 | 1,405,200 | — | 0.25% | $16.81B | — | — |
| 2025-07-02 | $29.69 | $29.81 | $29.40 | $29.61 | 2,498,800 | — | 0.44% | $16.74B | — | — |
| 2025-07-01 | $29.69 | $29.92 | $29.44 | $29.73 | 2,376,400 | — | 0.42% | $16.81B | — | — |
| 2025-06-30 | $29.64 | $29.82 | $29.50 | $29.72 | 3,166,000 | — | 0.56% | $16.80B | — | — |
| 2025-06-27 | $29.62 | $29.63 | $29.31 | $29.43 | 5,142,500 | — | — | — | — | — |
| 2025-06-26 | $29.42 | $29.69 | $29.21 | $29.54 | 3,552,600 | — | — | — | — | — |
| 2025-06-25 | $29.20 | $29.51 | $29.13 | $29.40 | 3,177,000 | — | — | — | — | — |
| 2025-06-24 | $29.04 | $29.33 | $28.84 | $29.25 | 3,627,700 | — | — | — | — | — |
| 2025-06-23 | $28.43 | $28.87 | $28.28 | $28.86 | 2,705,300 | — | — | — | — | — |
| 2025-06-20 | $28.43 | $28.62 | $28.16 | $28.35 | 15,258,000 | — | — | — | — | — |
| 2025-06-18 | $27.73 | $28.26 | $27.61 | $28.06 | 3,067,600 | — | — | — | — | — |
| 2025-06-17 | $28.19 | $28.28 | $27.61 | $27.76 | 3,432,400 | — | — | — | — | — |
| 2025-06-16 | $27.58 | $28.28 | $27.57 | $28.24 | 2,993,200 | — | — | — | — | — |
| 2025-06-13 | $27.47 | $27.53 | $27.25 | $27.42 | 2,606,200 | — | — | — | — | — |
| 2025-06-12 | $27.74 | $27.88 | $27.56 | $27.67 | 2,063,800 | — | — | — | — | — |
| 2025-06-11 | $28.01 | $28.09 | $27.75 | $27.88 | 2,582,600 | — | — | — | — | — |
| 2025-06-10 | $27.76 | $28.02 | $27.68 | $27.96 | 2,549,100 | — | — | — | — | — |
| 2025-06-09 | $27.78 | $27.87 | $27.54 | $27.76 | 3,211,100 | — | — | — | — | — |
| 2025-06-06 | $28.07 | $28.13 | $27.62 | $27.81 | 3,456,600 | — | — | — | — | — |
| 2025-06-05 | $27.93 | $28.04 | $27.76 | $27.86 | 2,479,400 | — | — | — | — | — |
| 2025-06-04 | $27.87 | $28.04 | $27.70 | $27.85 | 2,586,300 | — | — | — | — | — |
| 2025-06-03 | $27.88 | $28.08 | $27.83 | $27.94 | 4,169,500 | — | — | — | — | — |
| 2025-06-02 | $28.06 | $28.15 | $27.71 | $28.08 | 3,192,500 | — | — | — | — | — |
| 2025-05-30 | $28.26 | $28.35 | $27.98 | $28.24 | 6,253,600 | — | — | — | — | — |
| 2025-05-29 | $28.34 | $28.43 | $27.99 | $28.40 | 2,495,400 | — | — | — | — | — |
| 2025-05-28 | $28.16 | $28.52 | $28.12 | $28.34 | 2,631,800 | — | — | — | — | — |
| 2025-05-27 | $28.21 | $28.30 | $27.96 | $28.25 | 4,883,700 | — | — | — | — | — |
| 2025-05-23 | $27.34 | $27.99 | $27.24 | $27.90 | 3,307,400 | — | — | — | — | — |
| 2025-05-22 | $27.94 | $28.37 | $27.61 | $27.65 | 2,432,900 | — | — | — | — | — |
| 2025-05-21 | $28.14 | $28.36 | $27.93 | $27.94 | 2,658,400 | — | — | — | — | — |
| 2025-05-20 | $28.25 | $28.39 | $28.17 | $28.33 | 2,120,100 | — | — | — | — | — |
| 2025-05-19 | $28.15 | $28.35 | $28.06 | $28.33 | 2,529,300 | — | — | — | — | — |
| 2025-05-16 | $28.15 | $28.38 | $27.92 | $28.32 | 3,315,400 | — | — | — | — | — |
| 2025-05-15 | $28.24 | $28.47 | $28.08 | $28.15 | 2,999,600 | — | — | — | — | — |
| 2025-05-14 | $28.17 | $28.38 | $28.05 | $28.27 | 3,374,600 | — | — | — | — | — |
| 2025-05-13 | $28.00 | $28.67 | $27.99 | $28.22 | 3,289,400 | — | — | — | — | — |
| 2025-05-12 | $28.78 | $28.78 | $28.05 | $28.28 | 3,934,700 | — | — | — | — | — |
| 2025-05-09 | $28.80 | $28.93 | $27.89 | $28.06 | 4,454,900 | — | — | — | — | — |
| 2025-05-08 | $28.27 | $28.82 | $28.19 | $28.48 | 3,920,900 | — | — | — | — | — |
| 2025-05-07 | $27.96 | $28.27 | $27.76 | $28.18 | 4,874,700 | — | — | — | — | — |
| 2025-05-06 | $27.55 | $27.86 | $27.50 | $27.73 | 2,329,000 | — | — | — | — | — |
| 2025-05-05 | $27.33 | $27.84 | $27.07 | $27.72 | 3,549,200 | — | — | — | — | — |
| 2025-05-02 | $27.37 | $27.64 | $27.10 | $27.58 | 1,938,600 | — | — | — | — | — |
| 2025-05-01 | $26.11 | $27.31 | $26.11 | $27.06 | 3,020,800 | — | — | — | — | — |
| 2025-04-30 | $26.99 | $27.21 | $26.48 | $27.12 | 2,755,100 | — | — | — | — | — |
| 2025-04-29 | $26.97 | $27.18 | $26.80 | $27.12 | 2,080,200 | — | — | — | — | — |
| 2025-04-28 | $27.15 | $27.22 | $26.74 | $26.92 | 3,740,900 | — | — | — | — | — |
| 2025-04-25 | $26.75 | $27.15 | $26.53 | $27.13 | 1,889,100 | — | — | — | — | — |
| 2025-04-24 | $26.51 | $26.95 | $26.41 | $26.84 | 3,168,100 | — | — | — | — | — |
| 2025-04-23 | $26.73 | $27.24 | $26.36 | $26.53 | 2,667,500 | — | — | — | — | — |
| 2025-04-22 | $25.64 | $26.19 | $25.53 | $26.18 | 2,818,900 | — | — | — | — | — |
| 2025-04-21 | $25.64 | $25.72 | $25.08 | $25.35 | 1,999,100 | — | — | — | — | — |
| 2025-04-17 | $25.87 | $25.97 | $25.65 | $25.86 | 2,981,000 | — | — | — | — | — |
| 2025-04-16 | $26.19 | $26.65 | $25.44 | $25.67 | 3,058,900 | — | — | — | — | — |
| 2025-04-15 | $26.40 | $26.57 | $26.27 | $26.38 | 2,044,100 | — | — | — | — | — |
| 2025-04-14 | $26.33 | $26.50 | $26.05 | $26.28 | 2,692,700 | — | — | — | — | — |
| 2025-04-11 | $25.52 | $26.26 | $25.41 | $26.19 | 3,424,700 | — | — | — | — | — |
| 2025-04-10 | $25.95 | $26.02 | $24.71 | $25.59 | 3,701,900 | — | — | — | — | — |
| 2025-04-09 | $23.78 | $26.34 | $23.63 | $26.18 | 5,012,200 | — | — | — | — | — |
| 2025-04-08 | $24.84 | $24.96 | $23.69 | $23.97 | 4,801,500 | — | — | — | — | — |
| 2025-04-07 | $24.16 | $25.14 | $23.38 | $24.08 | 6,816,000 | — | — | — | — | — |
| 2025-04-04 | $25.36 | $25.88 | $24.49 | $24.58 | 5,835,800 | — | — | — | — | — |
| 2025-04-03 | $26.26 | $26.77 | $25.93 | $26.07 | 6,479,000 | — | — | — | — | — |
| 2025-04-02 | $26.78 | $27.12 | $26.04 | $27.06 | 2,972,400 | — | — | — | — | — |
| 2025-04-01 | $27.02 | $27.44 | $26.80 | $27.00 | 4,326,400 | — | — | — | — | — |
| 2025-03-31 | $26.89 | $27.38 | $26.44 | $27.22 | 14,343,800 | — | — | — | — | — |
| 2025-03-28 | $26.97 | $27.52 | $26.45 | $26.59 | 3,267,400 | — | — | — | — | — |
| 2025-03-27 | $27.33 | $27.45 | $26.92 | $26.94 | 3,727,000 | — | — | — | — | — |
| 2025-03-26 | $27.51 | $27.75 | $27.40 | $27.47 | 2,879,900 | — | — | — | — | — |
| 2025-03-25 | $27.27 | $27.66 | $27.19 | $27.46 | 2,667,900 | — | — | — | — | — |
| 2025-03-24 | $27.34 | $27.37 | $27.08 | $27.30 | 3,198,700 | — | — | — | — | — |
| 2025-03-21 | $27.00 | $27.25 | $26.78 | $27.04 | 6,211,800 | — | — | — | — | — |
| 2025-03-20 | $27.02 | $27.26 | $26.95 | $27.16 | 3,537,900 | — | — | — | — | — |
| 2025-03-19 | $26.82 | $27.42 | $26.80 | $27.16 | 3,281,200 | — | — | — | — | — |
| 2025-03-18 | $27.16 | $27.16 | $26.65 | $26.80 | 3,229,900 | — | — | — | — | — |
| 2025-03-17 | $26.88 | $27.32 | $26.88 | $27.15 | 2,930,700 | — | — | — | — | — |
| 2025-03-14 | $26.62 | $27.08 | $26.44 | $26.98 | 2,755,300 | — | — | — | — | — |
| 2025-03-13 | $26.78 | $26.93 | $26.25 | $26.29 | 3,049,900 | — | — | — | — | — |
| 2025-03-12 | $27.05 | $27.21 | $26.67 | $26.77 | 3,188,500 | — | — | — | $0.10 | — |
| 2025-03-11 | $27.15 | $27.33 | $26.81 | $26.94 | 3,264,500 | — | — | — | — | — |
| 2025-03-10 | $27.67 | $27.95 | $27.18 | $27.35 | 3,170,200 | — | — | — | — | — |
| 2025-03-07 | $28.03 | $28.26 | $27.50 | $27.96 | 2,403,500 | — | — | — | — | — |
| 2025-03-06 | $27.94 | $29.07 | $27.87 | $28.26 | 3,609,700 | — | — | — | — | — |
| 2025-03-05 | $27.91 | $28.30 | $27.57 | $28.14 | 2,976,100 | — | — | — | — | — |
| 2025-03-04 | $28.45 | $28.48 | $27.69 | $28.06 | 4,434,900 | — | — | — | — | — |
| 2025-03-03 | $28.67 | $29.05 | $28.30 | $28.47 | 4,506,900 | — | — | — | — | — |
| 2025-02-28 | $28.27 | $28.68 | $28.00 | $28.62 | 5,396,700 | — | — | — | — | — |
| 2025-02-27 | $28.17 | $28.42 | $27.98 | $28.06 | 2,618,600 | — | — | — | — | — |
| 2025-02-26 | $28.34 | $28.42 | $27.98 | $28.08 | 2,801,900 | — | — | — | — | — |
| 2025-02-25 | $28.58 | $28.77 | $28.19 | $28.36 | 2,434,300 | — | — | — | — | — |
| 2025-02-24 | $28.79 | $28.79 | $28.37 | $28.46 | 3,174,600 | — | — | — | — | — |
| 2025-02-21 | $28.94 | $28.97 | $28.39 | $28.53 | 3,541,100 | — | — | — | — | — |
| 2025-02-20 | $30.38 | $30.43 | $28.41 | $28.85 | 5,966,300 | — | — | — | — | — |
| 2025-02-19 | $30.33 | $30.69 | $30.11 | $30.49 | 2,737,700 | — | — | — | — | — |
| 2025-02-18 | $30.31 | $30.31 | $29.88 | $30.21 | 1,927,700 | — | — | — | — | — |
| 2025-02-14 | $29.66 | $30.25 | $29.63 | $30.21 | 2,641,000 | — | — | — | — | — |
| 2025-02-13 | $29.38 | $29.58 | $29.25 | $29.51 | 1,933,700 | — | — | — | — | — |
| 2025-02-12 | $29.21 | $29.40 | $28.90 | $29.36 | 2,136,900 | — | — | — | — | — |
| 2025-02-11 | $28.66 | $29.63 | $28.66 | $29.45 | 2,279,000 | — | — | — | — | — |
| 2025-02-10 | $29.13 | $29.49 | $29.06 | $29.18 | 3,033,400 | — | — | — | — | — |
| 2025-02-07 | $28.73 | $29.11 | $28.48 | $29.04 | 4,432,400 | — | — | — | — | — |
| 2025-02-06 | $29.35 | $29.46 | $27.95 | $28.50 | 6,970,800 | — | — | — | — | — |
| 2025-02-05 | $28.55 | $28.89 | $28.31 | $28.78 | 4,033,400 | — | — | — | — | — |
| 2025-02-04 | $28.55 | $28.66 | $28.35 | $28.52 | 3,315,300 | — | — | — | — | — |
| 2025-02-03 | $27.86 | $28.24 | $27.70 | $28.08 | 3,030,400 | — | — | — | — | — |
| 2025-01-31 | $28.17 | $28.26 | $28.03 | $28.12 | 3,373,000 | — | — | — | — | — |
| 2025-01-30 | $28.43 | $28.66 | $27.96 | $28.08 | 2,832,500 | — | — | — | — | — |
| 2025-01-29 | $28.18 | $28.49 | $27.90 | $28.20 | 2,212,700 | — | — | — | — | — |
| 2025-01-28 | $28.44 | $28.44 | $28.09 | $28.15 | 2,563,000 | — | — | — | — | — |
| 2025-01-27 | $28.03 | $28.46 | $27.81 | $28.44 | 2,675,000 | — | — | — | — | — |
| 2025-01-24 | $27.87 | $28.29 | $27.84 | $28.08 | 1,678,800 | — | — | — | — | — |
| 2025-01-23 | $27.86 | $27.91 | $27.68 | $27.87 | 2,167,600 | — | — | — | — | — |
| 2025-01-22 | $27.85 | $28.09 | $27.73 | $27.82 | 2,209,300 | — | — | — | — | — |
| 2025-01-21 | $27.51 | $27.98 | $27.43 | $27.86 | 2,166,100 | — | — | — | — | — |
| 2025-01-17 | $27.77 | $27.81 | $27.41 | $27.43 | 2,506,000 | — | — | — | — | — |
| 2025-01-16 | $27.52 | $27.80 | $27.46 | $27.50 | 1,595,000 | — | — | — | — | — |
| 2025-01-15 | $27.92 | $28.01 | $27.50 | $27.56 | 3,935,200 | — | — | — | — | — |
| 2025-01-14 | $27.59 | $27.75 | $27.38 | $27.55 | 2,381,400 | — | — | — | — | — |
| 2025-01-13 | $26.95 | $27.46 | $26.78 | $27.44 | 2,910,800 | — | — | — | — | — |
| 2025-01-10 | $27.36 | $27.56 | $26.97 | $26.98 | 2,397,000 | — | — | — | — | — |
| 2025-01-08 | $27.60 | $28.05 | $27.17 | $27.47 | 2,669,100 | — | — | — | — | — |
| 2025-01-07 | $27.60 | $27.83 | $27.44 | $27.60 | 2,369,900 | — | — | — | — | — |
| 2025-01-06 | $27.54 | $27.89 | $27.34 | $27.44 | 2,189,500 | — | — | — | — | — |
| 2025-01-03 | $27.61 | $27.61 | $27.13 | $27.55 | 1,683,700 | — | — | — | — | — |
| 2025-01-02 | $27.60 | $27.80 | $27.41 | $27.46 | 2,101,800 | — | — | — | — | — |
| 2024-12-31 | $27.63 | $27.78 | $27.48 | $27.54 | 1,623,000 | — | — | — | — | — |
| 2024-12-30 | $27.58 | $27.61 | $27.12 | $27.48 | 1,821,500 | — | — | — | — | — |
| 2024-12-27 | $27.99 | $28.11 | $27.69 | $27.79 | 1,570,300 | — | — | — | — | — |
| 2024-12-26 | $28.08 | $28.16 | $27.96 | $28.15 | 1,351,100 | — | — | — | — | — |
| 2024-12-24 | $28.14 | $28.26 | $27.95 | $28.25 | 877,600 | — | — | — | — | — |
| 2024-12-23 | $27.97 | $28.27 | $27.89 | $28.05 | 2,025,600 | — | — | — | — | — |
| 2024-12-20 | $27.49 | $27.97 | $27.46 | $27.86 | 5,791,400 | — | — | — | — | — |
| 2024-12-19 | $27.72 | $28.23 | $27.60 | $27.61 | 1,817,000 | — | — | — | — | — |
| 2024-12-18 | $28.39 | $28.61 | $27.65 | $27.68 | 2,053,400 | — | — | — | — | — |
| 2024-12-17 | $28.50 | $28.72 | $28.24 | $28.25 | 2,155,900 | — | — | — | — | — |
| 2024-12-16 | $28.61 | $28.92 | $28.43 | $28.65 | 1,641,100 | — | — | — | — | — |
| 2024-12-13 | $28.88 | $28.94 | $28.56 | $28.61 | 1,288,200 | — | — | — | — | — |
| 2024-12-12 | $29.00 | $29.26 | $28.94 | $28.98 | 1,661,900 | — | — | — | — | — |
| 2024-12-11 | $29.22 | $29.38 | $28.93 | $29.07 | 2,939,900 | — | — | — | — | — |
| 2024-12-10 | $29.41 | $29.45 | $29.01 | $29.06 | 2,233,100 | — | — | — | — | — |
| 2024-12-09 | $29.34 | $29.56 | $29.26 | $29.38 | 1,714,100 | — | — | — | — | — |
| 2024-12-06 | $29.38 | $29.49 | $29.21 | $29.35 | 1,389,400 | — | — | — | — | — |
| 2024-12-05 | $29.50 | $29.85 | $29.48 | $29.52 | 2,404,300 | — | — | — | — | — |
| 2024-12-04 | $29.86 | $29.95 | $29.56 | $29.65 | 2,267,400 | — | — | — | — | — |
| 2024-12-03 | $29.57 | $29.95 | $29.38 | $29.86 | 2,582,000 | — | — | — | — | — |
| 2024-12-02 | $29.24 | $29.55 | $29.15 | $29.45 | 3,694,200 | — | — | — | — | — |
| 2024-11-29 | $28.99 | $29.47 | $28.99 | $29.35 | 1,509,000 | — | — | — | — | — |
| 2024-11-27 | $29.30 | $29.41 | $29.01 | $29.05 | 1,808,600 | — | — | — | — | — |
| 2024-11-26 | $29.37 | $29.52 | $29.19 | $29.28 | 1,616,800 | — | — | — | — | — |
| 2024-11-25 | $29.55 | $29.67 | $29.39 | $29.46 | 4,575,400 | — | — | — | — | — |
| 2024-11-22 | $29.53 | $29.90 | $29.45 | $29.49 | 3,412,000 | — | — | — | — | — |
| 2024-11-21 | $29.25 | $29.62 | $28.72 | $29.54 | 3,105,400 | — | — | — | — | — |
| 2024-11-20 | $28.82 | $29.21 | $28.73 | $29.15 | 3,981,400 | — | — | — | — | — |
| 2024-11-19 | $28.22 | $28.84 | $28.22 | $28.80 | 3,528,200 | — | — | — | — | — |
| 2024-11-18 | $28.65 | $28.88 | $28.51 | $28.61 | 3,044,100 | — | — | — | — | — |
| 2024-11-15 | $29.04 | $29.35 | $28.61 | $28.62 | 3,945,500 | — | — | — | — | — |
| 2024-11-14 | $28.66 | $29.16 | $28.54 | $29.11 | 3,439,900 | — | — | — | — | — |
| 2024-11-13 | $29.50 | $29.58 | $28.84 | $28.85 | 2,241,700 | — | — | — | — | — |
| 2024-11-12 | $29.25 | $29.51 | $29.10 | $29.33 | 3,800,700 | — | — | — | — | — |
| 2024-11-11 | $29.52 | $29.99 | $29.18 | $29.23 | 3,637,900 | — | — | — | — | — |
| 2024-11-08 | $28.86 | $30.04 | $28.52 | $29.52 | 4,388,300 | — | — | — | — | — |
| 2024-11-07 | $29.00 | $29.34 | $28.93 | $29.16 | 3,088,200 | — | — | — | — | — |
| 2024-11-06 | $28.75 | $29.13 | $28.67 | $28.95 | 2,234,500 | — | — | — | — | — |
| 2024-11-05 | $27.31 | $27.95 | $27.31 | $27.85 | 2,099,100 | — | — | — | — | — |
| 2024-11-04 | $27.55 | $27.72 | $27.32 | $27.42 | 2,279,900 | — | — | — | — | — |
| 2024-11-01 | $27.21 | $27.43 | $27.05 | $27.32 | 2,326,700 | — | — | — | — | — |
| 2024-10-31 | $27.25 | $27.38 | $27.10 | $27.25 | 3,615,000 | — | — | — | — | — |
| 2024-10-30 | $27.30 | $27.74 | $27.26 | $27.28 | 1,967,900 | — | — | — | — | — |
| 2024-10-29 | $26.51 | $27.38 | $26.43 | $27.33 | 2,787,200 | — | — | — | — | — |
| 2024-10-28 | $26.22 | $26.63 | $26.03 | $26.51 | 3,403,100 | — | — | — | — | — |
| 2024-10-25 | $25.99 | $26.20 | $25.94 | $25.99 | 1,479,300 | — | — | — | — | — |
| 2024-10-24 | $25.90 | $26.06 | $25.80 | $25.95 | 1,577,000 | — | — | — | — | — |
| 2024-10-23 | $26.11 | $26.20 | $25.79 | $25.88 | 1,733,300 | — | — | — | — | — |
| 2024-10-22 | $26.28 | $26.43 | $25.99 | $26.11 | 1,901,900 | — | — | — | — | — |
| 2024-10-21 | $26.27 | $26.59 | $26.27 | $26.33 | 1,261,400 | — | — | — | — | — |
| 2024-10-18 | $26.49 | $26.51 | $26.29 | $26.33 | 2,255,000 | — | — | — | — | — |
| 2024-10-17 | $26.42 | $26.58 | $26.26 | $26.44 | 1,364,200 | — | — | — | — | — |
| 2024-10-16 | $26.55 | $26.62 | $26.36 | $26.37 | 1,692,800 | — | — | — | — | — |
| 2024-10-15 | $26.18 | $26.74 | $26.05 | $26.47 | 2,688,100 | — | — | — | — | — |
| 2024-10-14 | $25.99 | $26.11 | $25.78 | $26.04 | 1,494,400 | — | — | — | — | — |
| 2024-10-11 | $25.66 | $26.12 | $25.66 | $25.93 | 1,859,500 | — | — | — | — | — |
| 2024-10-10 | $26.24 | $26.32 | $25.66 | $25.68 | 2,039,100 | — | — | — | — | — |
| 2024-10-09 | $25.94 | $26.44 | $25.93 | $26.28 | 2,105,500 | — | — | — | — | — |
| 2024-10-08 | $26.05 | $26.08 | $25.55 | $25.91 | 2,675,800 | — | — | — | — | — |
| 2024-10-07 | $26.00 | $26.17 | $25.94 | $25.99 | 1,648,400 | — | — | — | — | — |
| 2024-10-04 | $26.23 | $26.45 | $26.00 | $26.14 | 1,128,000 | — | — | — | — | — |
| 2024-10-03 | $26.07 | $26.18 | $25.89 | $26.02 | 1,571,900 | — | — | — | — | — |
| 2024-10-02 | $26.07 | $26.49 | $26.07 | $26.19 | 1,285,400 | — | — | — | — | — |
| 2024-10-01 | $26.61 | $26.73 | $26.16 | $26.41 | 2,631,600 | — | — | — | — | — |
| 2024-09-30 | $26.51 | $26.72 | $26.29 | $26.63 | 3,560,900 | — | — | — | — | — |
| 2024-09-27 | $26.57 | $26.77 | $26.42 | $26.50 | 1,488,700 | — | — | — | — | — |
| 2024-09-26 | $26.44 | $26.54 | $26.29 | $26.38 | 1,650,100 | — | — | — | — | — |
| 2024-09-25 | $26.69 | $26.76 | $26.21 | $26.25 | 1,623,700 | — | — | — | — | — |
| 2024-09-24 | $26.49 | $26.71 | $26.44 | $26.71 | 1,425,100 | — | — | — | — | — |
| 2024-09-23 | $26.32 | $26.57 | $26.23 | $26.49 | 2,016,900 | — | — | — | — | — |
| 2024-09-20 | $26.53 | $26.60 | $26.04 | $26.34 | 7,065,700 | — | — | — | — | — |
| 2024-09-19 | $26.87 | $26.96 | $26.52 | $26.54 | 1,803,700 | — | — | — | — | — |
| 2024-09-18 | $26.38 | $26.87 | $26.34 | $26.45 | 2,442,600 | — | — | — | — | — |
| 2024-09-17 | $26.20 | $26.60 | $26.10 | $26.34 | 2,374,400 | — | — | — | — | — |
| 2024-09-16 | $26.14 | $26.18 | $25.88 | $26.09 | 2,393,000 | — | — | — | — | — |
| 2024-09-13 | $26.10 | $26.26 | $26.05 | $26.14 | 2,025,000 | — | — | — | — | — |
| 2024-09-12 | $25.91 | $26.05 | $25.74 | $25.96 | 2,373,100 | — | — | — | — | — |
| 2024-09-11 | $26.24 | $26.29 | $25.72 | $25.95 | 2,311,800 | — | — | — | $0.10 | — |
| 2024-09-10 | $26.72 | $26.78 | $26.10 | $26.38 | 3,489,400 | — | — | — | — | — |
| 2024-09-09 | $26.63 | $26.82 | $26.55 | $26.60 | 2,069,300 | — | — | — | — | — |
| 2024-09-06 | $27.00 | $27.18 | $26.46 | $26.57 | 2,962,300 | — | — | — | — | — |
| 2024-09-05 | $27.17 | $27.23 | $26.66 | $26.93 | 2,248,500 | — | — | — | — | — |
| 2024-09-04 | $26.93 | $27.60 | $26.89 | $27.14 | 2,653,800 | — | — | — | — | — |
| 2024-09-03 | $28.08 | $28.19 | $26.82 | $26.97 | 4,278,900 | — | — | — | — | — |
| 2024-08-30 | $27.97 | $28.36 | $27.95 | $28.33 | 2,306,300 | — | — | — | — | — |
| 2024-08-29 | $28.11 | $28.29 | $27.72 | $27.85 | 2,895,100 | — | — | — | — | — |
| 2024-08-28 | $27.98 | $28.48 | $27.97 | $28.08 | 1,355,700 | — | — | — | — | — |
| 2024-08-27 | $28.02 | $28.14 | $27.78 | $27.98 | 1,304,500 | — | — | — | — | — |
| 2024-08-26 | $28.21 | $28.46 | $27.99 | $28.02 | 1,193,100 | — | — | — | — | — |
| 2024-08-23 | $28.08 | $28.27 | $27.93 | $28.14 | 1,350,200 | — | — | — | — | — |
| 2024-08-22 | $27.92 | $27.93 | $27.69 | $27.84 | 1,735,800 | — | — | — | — | — |
| 2024-08-21 | $27.57 | $27.79 | $27.39 | $27.77 | 1,443,400 | — | — | — | — | — |
| 2024-08-20 | $27.82 | $27.93 | $27.25 | $27.39 | 1,964,800 | — | — | — | — | — |
| 2024-08-19 | $27.45 | $27.82 | $27.38 | $27.82 | 1,597,100 | — | — | — | — | — |
| 2024-08-16 | $27.45 | $27.63 | $27.35 | $27.40 | 2,712,300 | — | — | — | — | — |
| 2024-08-15 | $27.34 | $27.68 | $27.29 | $27.58 | 3,741,800 | — | — | — | — | — |
| 2024-08-14 | $27.49 | $27.60 | $27.29 | $27.32 | 1,640,900 | — | — | — | — | — |
| 2024-08-13 | $27.17 | $27.67 | $27.08 | $27.54 | 2,644,100 | — | — | — | — | — |
| 2024-08-12 | $27.63 | $27.83 | $27.06 | $27.11 | 2,997,000 | — | — | — | — | — |
| 2024-08-09 | $27.10 | $27.96 | $26.90 | $27.74 | 5,104,500 | — | — | — | — | — |
| 2024-08-08 | $26.13 | $26.94 | $26.00 | $26.78 | 4,232,500 | — | — | — | — | — |
| 2024-08-07 | $26.42 | $26.48 | $25.92 | $26.04 | 4,195,300 | — | — | — | — | — |
| 2024-08-06 | $25.53 | $26.16 | $25.41 | $26.06 | 5,465,500 | — | — | — | — | — |
| 2024-08-05 | $25.95 | $25.95 | $25.14 | $25.41 | 3,575,700 | — | — | — | — | — |
| 2024-08-02 | $26.76 | $26.97 | $25.99 | $26.30 | 3,073,700 | — | — | — | — | — |
| 2024-08-01 | $27.73 | $27.81 | $26.95 | $27.17 | 2,663,700 | — | — | — | — | — |
| 2024-07-31 | $27.66 | $27.75 | $27.47 | $27.58 | 3,497,400 | — | — | — | — | — |
| 2024-07-30 | $27.80 | $27.83 | $27.26 | $27.42 | 2,345,000 | — | — | — | — | — |
| 2024-07-29 | $27.70 | $27.80 | $27.55 | $27.69 | 1,628,200 | — | — | — | — | — |
| 2024-07-26 | $27.34 | $27.64 | $27.05 | $27.49 | 2,205,500 | — | — | — | — | — |
| 2024-07-25 | $27.44 | $27.65 | $27.15 | $27.15 | 2,145,500 | — | — | — | — | — |
| 2024-07-24 | $28.03 | $28.03 | $27.29 | $27.31 | 1,793,800 | — | — | — | — | — |
| 2024-07-23 | $27.69 | $28.20 | $27.58 | $28.10 | 2,269,500 | — | — | — | — | — |
| 2024-07-22 | $27.50 | $27.87 | $27.21 | $27.73 | 2,333,600 | — | — | — | — | — |
| 2024-07-19 | $27.77 | $27.85 | $27.25 | $27.37 | 3,194,900 | — | — | — | — | — |
| 2024-07-18 | $28.02 | $28.13 | $27.68 | $27.78 | 2,286,800 | — | — | — | — | — |
| 2024-07-17 | $28.38 | $28.49 | $27.87 | $27.99 | 3,877,800 | — | — | — | — | — |
| 2024-07-16 | $27.80 | $28.62 | $27.75 | $28.44 | 4,387,900 | — | — | — | — | — |
| 2024-07-15 | $27.74 | $27.93 | $27.53 | $27.70 | 2,502,100 | — | — | — | — | — |
| 2024-07-12 | $27.92 | $28.09 | $27.70 | $27.74 | 3,380,400 | — | — | — | — | — |
| 2024-07-11 | $27.95 | $28.03 | $27.81 | $27.84 | 2,112,500 | — | — | — | — | — |
| 2024-07-10 | $27.83 | $27.90 | $27.63 | $27.79 | 1,674,300 | — | — | — | — | — |
| 2024-07-09 | $27.21 | $27.88 | $27.07 | $27.72 | 3,186,700 | — | — | — | — | — |
| 2024-07-08 | $27.65 | $27.77 | $27.17 | $27.25 | 2,556,100 | — | — | — | — | — |
| 2024-07-05 | $27.61 | $27.65 | $27.39 | $27.48 | 1,772,500 | — | — | — | — | — |
| 2024-07-03 | $27.66 | $27.83 | $27.61 | $27.66 | 1,063,300 | — | — | — | — | — |
| 2024-07-02 | $27.16 | $27.65 | $27.09 | $27.63 | 2,368,200 | — | — | — | — | — |
| 2024-07-01 | $27.56 | $27.86 | $27.28 | $27.29 | 2,042,900 | — | — | — | — | — |
| 2024-06-28 | $27.66 | $27.94 | $27.41 | $27.57 | 4,829,000 | — | — | — | — | — |
| 2024-06-27 | $27.88 | $27.92 | $27.63 | $27.69 | 2,004,100 | — | — | — | — | — |
| 2024-06-26 | $27.87 | $27.99 | $27.68 | $27.87 | 1,780,800 | — | — | — | — | — |
| 2024-06-25 | $27.52 | $27.89 | $27.36 | $27.87 | 2,369,400 | — | — | — | — | — |
| 2024-06-24 | $26.96 | $27.53 | $26.92 | $27.51 | 2,594,000 | — | — | — | — | — |
| 2024-06-21 | $26.96 | $27.13 | $26.60 | $26.85 | 8,347,600 | — | — | — | — | — |
| 2024-06-20 | $26.92 | $27.22 | $26.84 | $26.90 | 1,901,300 | — | — | — | — | — |
| 2024-06-18 | $26.80 | $27.12 | $26.60 | $27.01 | 1,988,900 | — | — | — | — | — |
| 2024-06-17 | $27.08 | $27.08 | $26.74 | $26.86 | 1,780,500 | — | — | — | — | — |
| 2024-06-14 | $27.02 | $27.16 | $26.78 | $27.08 | 2,442,700 | — | — | — | — | — |
| 2024-06-13 | $27.45 | $27.45 | $27.00 | $27.19 | 1,235,400 | — | — | — | — | — |
| 2024-06-12 | $27.67 | $27.74 | $27.42 | $27.55 | 1,338,600 | — | — | — | — | — |
| 2024-06-11 | $27.09 | $27.45 | $27.09 | $27.35 | 1,618,000 | — | — | — | — | — |
| 2024-06-10 | $27.07 | $27.25 | $26.98 | $27.21 | 1,412,100 | — | — | — | — | — |
| 2024-06-07 | $27.61 | $27.61 | $27.12 | $27.19 | 3,109,300 | — | — | — | — | — |
| 2024-06-06 | $27.86 | $27.92 | $27.67 | $27.71 | 2,340,800 | — | — | — | — | — |
| 2024-06-05 | $27.26 | $27.92 | $27.16 | $27.89 | 2,168,800 | — | — | — | — | — |
| 2024-06-04 | $27.18 | $27.45 | $27.05 | $27.23 | 2,512,000 | — | — | — | — | — |
| 2024-06-03 | $27.39 | $27.47 | $27.09 | $27.29 | 1,957,600 | — | — | — | — | — |
| 2024-05-31 | $26.81 | $27.21 | $26.74 | $27.19 | 3,787,200 | — | — | — | — | — |
| 2024-05-30 | $26.70 | $26.96 | $26.52 | $26.92 | 1,969,300 | — | — | — | — | — |
| 2024-05-29 | $26.39 | $26.74 | $26.39 | $26.63 | 1,887,100 | — | — | — | — | — |
| 2024-05-28 | $26.77 | $26.94 | $26.55 | $26.63 | 3,117,200 | — | — | — | — | — |
| 2024-05-24 | $25.98 | $26.80 | $25.88 | $26.74 | 2,080,300 | — | — | — | — | — |
| 2024-05-23 | $26.51 | $26.66 | $25.83 | $25.88 | 2,675,200 | — | — | — | — | — |
| 2024-05-22 | $26.26 | $26.33 | $25.94 | $25.95 | 2,728,500 | — | — | — | — | — |
| 2024-05-21 | $26.37 | $26.46 | $26.17 | $26.29 | 1,589,800 | — | — | — | — | — |
| 2024-05-20 | $26.33 | $26.44 | $26.22 | $26.42 | 1,707,600 | — | — | — | — | — |
| 2024-05-17 | $26.41 | $26.41 | $26.12 | $26.29 | 1,866,500 | — | — | — | — | — |
| 2024-05-16 | $26.03 | $26.54 | $26.03 | $26.30 | 2,772,700 | — | — | — | — | — |
| 2024-05-15 | $25.76 | $26.06 | $25.67 | $25.99 | 2,383,700 | — | — | — | — | — |
| 2024-05-14 | $25.53 | $25.66 | $25.36 | $25.57 | 2,860,900 | — | — | — | — | — |
| 2024-05-13 | $25.19 | $25.56 | $25.09 | $25.46 | 3,344,600 | — | — | — | — | — |
| 2024-05-10 | $24.80 | $25.07 | $24.59 | $25.03 | 4,267,500 | — | — | — | — | — |
| 2024-05-09 | $23.15 | $24.92 | $22.65 | $24.78 | 8,134,400 | — | — | — | — | — |
| 2024-05-08 | $24.12 | $24.31 | $23.98 | $24.14 | 5,445,100 | — | — | — | — | — |
| 2024-05-07 | $24.79 | $24.83 | $24.30 | $24.42 | 4,734,300 | — | — | — | — | — |
| 2024-05-06 | $24.53 | $24.63 | $24.22 | $24.56 | 3,297,900 | — | — | — | — | — |
| 2024-05-03 | $24.17 | $24.53 | $24.17 | $24.47 | 2,640,700 | — | — | — | — | — |
| 2024-05-02 | $23.93 | $24.07 | $23.74 | $24.00 | 2,906,200 | — | — | — | — | — |
| 2024-05-01 | $23.71 | $24.10 | $23.69 | $23.84 | 2,930,600 | — | — | — | — | — |
| 2024-04-30 | $24.11 | $24.23 | $23.63 | $23.80 | 4,483,700 | — | — | — | — | — |
| 2024-04-29 | $24.34 | $24.52 | $24.16 | $24.18 | 1,966,600 | — | — | — | — | — |
| 2024-04-26 | $24.17 | $24.32 | $23.99 | $24.22 | 1,725,000 | — | — | — | — | — |
| 2024-04-25 | $24.39 | $24.52 | $23.99 | $24.21 | 2,004,100 | — | — | — | — | — |
| 2024-04-24 | $24.57 | $24.72 | $24.48 | $24.56 | 1,804,800 | — | — | — | — | — |
| 2024-04-23 | $24.48 | $24.73 | $24.48 | $24.61 | 1,174,700 | — | — | — | — | — |
| 2024-04-22 | $24.21 | $24.54 | $24.10 | $24.43 | 2,059,700 | — | — | — | — | — |
| 2024-04-19 | $24.03 | $24.11 | $23.95 | $24.02 | 1,433,500 | — | — | — | — | — |
| 2024-04-18 | $24.31 | $24.35 | $23.98 | $24.03 | 1,358,200 | — | — | — | — | — |
| 2024-04-17 | $24.31 | $24.36 | $24.14 | $24.15 | 1,565,400 | — | — | — | — | — |
| 2024-04-16 | $24.13 | $24.26 | $23.94 | $24.10 | 1,540,200 | — | — | — | — | — |
| 2024-04-15 | $24.58 | $24.75 | $24.19 | $24.28 | 2,219,500 | — | — | — | — | — |
| 2024-04-12 | $24.70 | $24.79 | $24.30 | $24.36 | 2,335,500 | — | — | — | — | — |
| 2024-04-11 | $24.87 | $25.03 | $24.77 | $24.92 | 2,431,200 | — | — | — | — | — |
| 2024-04-10 | $25.13 | $25.40 | $24.79 | $24.83 | 3,853,600 | — | — | — | — | — |
| 2024-04-09 | $25.86 | $25.96 | $25.40 | $25.51 | 2,921,400 | — | — | — | — | — |
| 2024-04-08 | $25.80 | $25.92 | $25.67 | $25.74 | 2,429,600 | — | — | — | — | — |
| 2024-04-05 | $25.54 | $25.81 | $25.50 | $25.66 | 2,048,700 | — | — | — | — | — |
| 2024-04-04 | $25.86 | $26.14 | $25.48 | $25.55 | 3,311,100 | — | — | — | — | — |
| 2024-04-03 | $25.51 | $25.77 | $25.32 | $25.75 | 2,111,300 | — | — | — | — | — |
| 2024-04-02 | $25.67 | $25.80 | $25.45 | $25.51 | 1,875,100 | — | — | — | — | — |
| 2024-04-01 | $26.19 | $26.21 | $25.65 | $25.81 | 2,248,700 | — | — | — | — | — |
| 2024-03-28 | $26.37 | $26.53 | $26.17 | $26.18 | 3,432,600 | — | — | — | — | — |
| 2024-03-27 | $26.24 | $26.48 | $26.05 | $26.29 | 2,041,100 | — | — | — | — | — |
| 2024-03-26 | $26.15 | $26.35 | $26.02 | $26.07 | 1,926,100 | — | — | — | — | — |
| 2024-03-25 | $25.98 | $26.12 | $25.85 | $26.03 | 2,075,700 | — | — | — | — | — |
| 2024-03-22 | $26.19 | $26.24 | $25.89 | $25.90 | 1,741,200 | — | — | — | — | — |
| 2024-03-21 | $25.96 | $26.25 | $25.96 | $26.21 | 2,519,500 | — | — | — | — | — |
| 2024-03-20 | $25.64 | $25.96 | $25.62 | $25.91 | 2,442,700 | — | — | — | — | — |
| 2024-03-19 | $25.48 | $25.81 | $25.34 | $25.74 | 2,231,000 | — | — | — | — | — |
| 2024-03-18 | $25.65 | $25.77 | $25.32 | $25.45 | 3,165,700 | — | — | — | — | — |
| 2024-03-15 | $25.96 | $26.31 | $25.47 | $25.51 | 6,474,600 | — | — | — | — | — |
| 2024-03-14 | $26.26 | $26.28 | $25.93 | $26.09 | 2,612,300 | — | — | — | — | — |
| 2024-03-13 | $26.36 | $26.47 | $26.19 | $26.35 | 2,974,600 | — | — | — | — | — |
| 2024-03-12 | $26.52 | $26.70 | $26.31 | $26.33 | 2,561,400 | — | — | — | $0.10 | — |
| 2024-03-11 | $26.41 | $27.20 | $26.12 | $26.48 | 4,101,100 | — | — | — | — | — |
| 2024-03-08 | $26.21 | $26.59 | $26.21 | $26.34 | 2,395,300 | — | — | — | — | — |
| 2024-03-07 | $26.07 | $26.36 | $26.00 | $26.14 | 2,535,200 | — | — | — | — | — |
| 2024-03-06 | $26.11 | $26.14 | $25.86 | $26.03 | 3,096,300 | — | — | — | — | — |
| 2024-03-05 | $25.74 | $25.95 | $25.50 | $25.87 | 2,788,900 | — | — | — | — | — |
| 2024-03-04 | $26.39 | $26.46 | $25.76 | $25.93 | 3,327,600 | — | — | — | — | — |
| 2024-03-01 | $26.88 | $26.88 | $26.23 | $26.33 | 3,534,800 | — | — | — | — | — |
| 2024-02-29 | $26.60 | $26.95 | $26.43 | $26.88 | 6,586,500 | — | — | — | — | — |
| 2024-02-28 | $26.37 | $26.49 | $26.23 | $26.33 | 1,823,400 | — | — | — | — | — |
| 2024-02-27 | $26.39 | $26.46 | $26.23 | $26.43 | 1,678,300 | — | — | — | — | — |
| 2024-02-26 | $26.43 | $26.46 | $26.19 | $26.36 | 2,356,600 | — | — | — | — | — |
| 2024-02-23 | $26.51 | $26.58 | $26.39 | $26.43 | 2,088,400 | — | — | — | — | — |
| 2024-02-22 | $26.29 | $26.54 | $26.10 | $26.51 | 2,018,900 | — | — | — | — | — |
| 2024-02-21 | $26.11 | $26.50 | $25.84 | $26.08 | 2,653,900 | — | — | — | — | — |
| 2024-02-20 | $26.17 | $26.39 | $26.15 | $26.25 | 3,965,000 | — | — | — | — | — |
| 2024-02-16 | $26.50 | $26.59 | $26.22 | $26.24 | 1,712,800 | — | — | — | — | — |
| 2024-02-15 | $26.05 | $26.69 | $25.99 | $26.50 | 2,898,500 | — | — | — | — | — |
| 2024-02-14 | $25.96 | $26.12 | $25.77 | $26.01 | 2,709,000 | — | — | — | — | — |
| 2024-02-13 | $25.87 | $25.87 | $25.42 | $25.76 | 3,933,800 | — | — | — | — | — |
| 2024-02-12 | $26.20 | $26.32 | $25.98 | $26.07 | 3,202,100 | — | — | — | — | — |
| 2024-02-09 | $25.94 | $26.19 | $25.70 | $26.04 | 4,480,000 | — | — | — | — | — |
| 2024-02-08 | $26.88 | $28.00 | $25.43 | $25.84 | 9,683,700 | — | — | — | — | — |
| 2024-02-07 | $24.68 | $24.75 | $23.72 | $24.27 | 5,263,700 | — | — | — | — | — |
| 2024-02-06 | $24.35 | $24.70 | $24.24 | $24.68 | 2,339,400 | — | — | — | — | — |
| 2024-02-05 | $24.47 | $24.62 | $24.10 | $24.15 | 5,426,700 | — | — | — | — | — |
| 2024-02-02 | $24.68 | $24.80 | $24.46 | $24.70 | 2,296,000 | — | — | — | — | — |
| 2024-02-01 | $24.69 | $24.78 | $24.31 | $24.77 | 2,134,300 | — | — | — | — | — |
| 2024-01-31 | $24.84 | $25.02 | $24.56 | $24.64 | 3,373,200 | — | — | — | — | — |
| 2024-01-30 | $25.00 | $25.07 | $24.65 | $24.80 | 3,094,200 | — | — | — | — | — |
| 2024-01-29 | $24.74 | $25.11 | $24.63 | $25.09 | 1,860,500 | — | — | — | — | — |
| 2024-01-26 | $24.72 | $24.96 | $24.72 | $24.74 | 1,975,500 | — | — | — | — | — |
| 2024-01-25 | $24.91 | $25.05 | $24.64 | $24.70 | 2,664,900 | — | — | — | — | — |
| 2024-01-24 | $24.57 | $24.76 | $24.49 | $24.63 | 2,040,600 | — | — | — | — | — |
| 2024-01-23 | $24.45 | $24.56 | $24.10 | $24.31 | 2,439,900 | — | — | — | — | — |
| 2024-01-22 | $24.13 | $24.32 | $24.04 | $24.25 | 2,174,200 | — | — | — | — | — |
| 2024-01-19 | $23.66 | $24.06 | $23.50 | $24.03 | 2,277,300 | — | — | — | — | — |
| 2024-01-18 | $23.48 | $23.67 | $23.29 | $23.58 | 2,381,800 | — | — | — | — | — |
| 2024-01-17 | $23.45 | $23.73 | $23.40 | $23.48 | 2,460,600 | — | — | — | — | — |
| 2024-01-16 | $24.12 | $24.23 | $23.56 | $23.75 | 2,774,100 | — | — | — | — | — |
| 2024-01-12 | $24.40 | $24.55 | $24.09 | $24.24 | 2,882,000 | — | — | — | — | — |
| 2024-01-11 | $24.20 | $24.27 | $23.90 | $24.22 | 2,035,800 | — | — | — | — | — |
| 2024-01-10 | $24.17 | $24.40 | $24.11 | $24.19 | 1,604,700 | — | — | — | — | — |
| 2024-01-09 | $24.39 | $24.57 | $24.24 | $24.25 | 1,874,100 | — | — | — | — | — |
| 2024-01-08 | $24.37 | $24.67 | $24.21 | $24.64 | 2,095,500 | — | — | — | — | — |
| 2024-01-05 | $24.26 | $24.66 | $24.26 | $24.43 | 3,243,900 | — | — | — | — | — |
| 2024-01-04 | $24.36 | $24.43 | $24.07 | $24.24 | 2,735,800 | — | — | — | — | — |
| 2024-01-03 | $24.24 | $24.52 | $24.03 | $24.30 | 2,362,000 | — | — | — | — | — |
| 2024-01-02 | $24.37 | $24.45 | $24.15 | $24.42 | 2,018,400 | — | — | — | — | — |
| 2023-12-29 | $24.51 | $24.81 | $24.49 | $24.55 | 2,162,500 | — | — | — | — | — |
| 2023-12-28 | $24.54 | $24.77 | $24.43 | $24.63 | 1,750,100 | — | — | — | — | — |
| 2023-12-27 | $24.14 | $24.59 | $23.97 | $24.42 | 1,822,400 | — | — | — | — | — |
| 2023-12-26 | $23.79 | $24.17 | $23.68 | $24.13 | 1,126,500 | — | — | — | — | — |
| 2023-12-22 | $23.82 | $23.90 | $23.66 | $23.80 | 1,202,000 | — | — | — | — | — |
| 2023-12-21 | $23.58 | $23.74 | $23.43 | $23.70 | 1,542,300 | — | — | — | — | — |
| 2023-12-20 | $23.75 | $23.91 | $23.38 | $23.42 | 2,133,300 | — | — | — | — | — |
| 2023-12-19 | $23.49 | $23.80 | $23.43 | $23.74 | 1,787,900 | — | — | — | — | — |
| 2023-12-18 | $23.40 | $23.47 | $23.20 | $23.35 | 2,269,800 | — | — | — | — | — |
| 2023-12-15 | $23.31 | $23.48 | $23.10 | $23.40 | 5,849,300 | — | — | — | — | — |
| 2023-12-14 | $22.97 | $23.46 | $22.92 | $23.30 | 3,639,400 | — | — | — | — | — |
| 2023-12-13 | $21.98 | $22.71 | $21.88 | $22.68 | 3,430,500 | — | — | — | — | — |
| 2023-12-12 | $22.14 | $22.20 | $21.85 | $22.00 | 2,398,100 | — | — | — | — | — |
| 2023-12-11 | $22.02 | $22.18 | $21.89 | $22.07 | 1,467,100 | — | — | — | — | — |
| 2023-12-08 | $21.92 | $22.09 | $21.71 | $21.94 | 1,801,500 | — | — | — | — | — |
| 2023-12-07 | $21.92 | $21.99 | $21.65 | $21.95 | 1,691,700 | — | — | — | — | — |
| 2023-12-06 | $21.88 | $22.00 | $21.73 | $21.79 | 2,002,200 | — | — | — | — | — |
| 2023-12-05 | $21.93 | $21.93 | $21.52 | $21.77 | 2,831,000 | — | — | — | — | — |
| 2023-12-04 | $22.06 | $22.50 | $22.00 | $22.06 | 2,369,500 | — | — | — | — | — |
| 2023-12-01 | $22.10 | $22.28 | $22.00 | $22.15 | 2,173,700 | — | — | — | — | — |
| 2023-11-30 | $22.29 | $22.33 | $21.89 | $22.04 | 4,690,400 | — | — | — | — | — |
| 2023-11-29 | $22.33 | $22.47 | $22.02 | $22.34 | 2,686,500 | — | — | — | — | — |
| 2023-11-28 | $22.39 | $22.55 | $22.26 | $22.33 | 3,006,700 | — | — | — | — | — |
| 2023-11-27 | $21.97 | $22.43 | $21.83 | $22.39 | 2,943,400 | — | — | — | — | — |
| 2023-11-24 | $22.01 | $22.08 | $21.85 | $22.01 | 1,165,100 | — | — | — | — | — |
| 2023-11-22 | $21.60 | $21.97 | $21.56 | $21.95 | 2,391,800 | — | — | — | — | — |
| 2023-11-21 | $21.25 | $21.46 | $21.11 | $21.45 | 2,379,400 | — | — | — | — | — |
| 2023-11-20 | $21.04 | $21.36 | $20.95 | $21.28 | 1,625,100 | — | — | — | — | — |
| 2023-11-17 | $21.18 | $21.21 | $20.91 | $21.03 | 2,206,400 | — | — | — | — | — |
| 2023-11-16 | $20.95 | $21.16 | $20.83 | $21.07 | 2,710,100 | — | — | — | — | — |
| 2023-11-15 | $20.97 | $21.30 | $20.85 | $20.88 | 2,643,500 | — | — | — | — | — |
| 2023-11-14 | $20.84 | $21.11 | $20.81 | $20.96 | 2,819,300 | — | — | — | — | — |
| 2023-11-13 | $20.80 | $20.82 | $20.35 | $20.45 | 3,128,000 | — | — | — | — | — |
| 2023-11-10 | $20.79 | $21.45 | $20.52 | $20.92 | 5,597,600 | — | — | — | — | — |
| 2023-11-09 | $21.47 | $21.59 | $21.11 | $21.29 | 4,273,300 | — | — | — | — | — |
| 2023-11-08 | $21.39 | $21.71 | $21.36 | $21.41 | 3,273,700 | — | — | — | — | — |
| 2023-11-07 | $21.63 | $21.71 | $21.39 | $21.43 | 3,052,600 | — | — | — | — | — |
| 2023-11-06 | $21.82 | $21.99 | $21.62 | $21.66 | 2,915,900 | — | — | — | — | — |
| 2023-11-03 | $21.47 | $21.94 | $21.47 | $21.93 | 5,145,200 | — | — | — | — | — |
| 2023-11-02 | $20.92 | $21.48 | $20.90 | $21.25 | 4,933,500 | — | — | — | — | — |
| 2023-11-01 | $20.73 | $20.80 | $20.50 | $20.78 | 2,377,600 | — | — | — | — | — |
| 2023-10-31 | $20.62 | $20.87 | $20.55 | $20.68 | 3,041,300 | — | — | — | — | — |
| 2023-10-30 | $20.58 | $20.64 | $20.33 | $20.62 | 2,317,300 | — | — | — | — | — |
| 2023-10-27 | $20.50 | $21.19 | $20.11 | $20.22 | 1,917,500 | — | — | — | — | — |
| 2023-10-26 | $20.54 | $20.70 | $20.42 | $20.50 | 3,032,200 | — | — | — | — | — |
| 2023-10-25 | $21.35 | $21.40 | $20.54 | $20.55 | 3,149,100 | — | — | — | — | — |
| 2023-10-24 | $21.20 | $21.61 | $21.18 | $21.46 | 2,614,600 | — | — | — | — | — |
| 2023-10-23 | $21.16 | $21.43 | $21.03 | $21.10 | 2,743,600 | — | — | — | — | — |
| 2023-10-20 | $21.67 | $21.71 | $21.01 | $21.21 | 3,798,000 | — | — | — | — | — |
| 2023-10-19 | $21.92 | $21.96 | $21.54 | $21.62 | 3,956,300 | — | — | — | — | — |
| 2023-10-18 | $22.15 | $22.32 | $21.88 | $21.89 | 4,009,000 | — | — | — | — | — |
| 2023-10-17 | $21.93 | $22.26 | $21.66 | $22.23 | 6,778,300 | — | — | — | — | — |
| 2023-10-16 | $21.19 | $21.94 | $21.12 | $21.89 | 7,209,900 | — | — | — | — | — |
| 2023-10-13 | $20.86 | $21.50 | $20.50 | $20.91 | 8,201,500 | — | — | — | — | — |
| 2023-10-12 | $20.93 | $21.07 | $20.61 | $20.81 | 2,871,800 | — | — | — | — | — |
| 2023-10-11 | $20.71 | $21.08 | $20.69 | $20.90 | 3,939,700 | — | — | — | — | — |
| 2023-10-10 | $20.24 | $20.66 | $20.10 | $20.64 | 2,957,500 | — | — | — | — | — |
| 2023-10-09 | $20.13 | $20.31 | $19.89 | $20.23 | 2,309,500 | — | — | — | — | — |
| 2023-10-06 | $19.68 | $20.36 | $19.64 | $20.16 | 2,871,400 | — | — | — | — | — |
| 2023-10-05 | $19.77 | $19.91 | $19.59 | $19.70 | 2,270,800 | — | — | — | — | — |
| 2023-10-04 | $19.46 | $19.84 | $19.25 | $19.82 | 2,681,300 | — | — | — | — | — |
| 2023-10-03 | $19.89 | $20.10 | $19.38 | $19.43 | 2,795,400 | — | — | — | — | — |
| 2023-10-02 | $20.04 | $20.17 | $19.92 | $20.00 | 2,579,900 | — | — | — | — | — |
| 2023-09-29 | $20.06 | $20.23 | $19.97 | $20.06 | 2,545,400 | — | — | — | — | — |
| 2023-09-28 | $19.62 | $20.07 | $19.62 | $19.98 | 2,418,600 | — | — | — | — | — |
| 2023-09-27 | $19.75 | $19.81 | $19.54 | $19.65 | 2,329,600 | — | — | — | — | — |
| 2023-09-26 | $19.60 | $19.79 | $19.58 | $19.59 | 2,293,900 | — | — | — | — | — |
| 2023-09-25 | $19.59 | $19.82 | $19.57 | $19.79 | 2,867,500 | — | — | — | — | — |
| 2023-09-22 | $19.95 | $20.04 | $19.58 | $19.68 | 2,893,900 | — | — | — | — | — |
| 2023-09-21 | $19.63 | $20.30 | $19.45 | $19.92 | 5,569,500 | — | — | — | — | — |
| 2023-09-20 | $20.00 | $20.06 | $19.65 | $19.67 | 1,924,400 | — | — | — | — | — |
| 2023-09-19 | $19.91 | $20.02 | $19.86 | $19.95 | 2,421,900 | — | — | — | — | — |
| 2023-09-18 | $20.30 | $20.35 | $19.88 | $19.92 | 2,662,100 | — | — | — | — | — |
| 2023-09-15 | $20.43 | $20.58 | $20.20 | $20.28 | 3,698,800 | — | — | — | — | — |
| 2023-09-14 | $20.45 | $20.56 | $20.31 | $20.51 | 2,425,600 | — | — | — | — | — |
| 2023-09-13 | $20.93 | $20.94 | $20.22 | $20.29 | 2,106,000 | — | — | — | — | — |
| 2023-09-12 | $20.84 | $21.06 | $20.70 | $20.82 | 2,035,900 | — | — | — | $0.10 | — |
| 2023-09-11 | $21.11 | $21.29 | $21.01 | $21.04 | 1,769,600 | — | — | — | — | — |
| 2023-09-08 | $21.09 | $21.25 | $21.03 | $21.06 | 2,960,200 | — | — | — | — | — |
| 2023-09-07 | $21.22 | $21.28 | $20.97 | $21.00 | 1,962,400 | — | — | — | — | — |
| 2023-09-06 | $21.17 | $21.32 | $21.01 | $21.21 | 2,029,000 | — | — | — | — | — |
| 2023-09-05 | $21.05 | $21.23 | $20.93 | $21.19 | 2,051,900 | — | — | — | — | — |
| 2023-09-01 | $21.49 | $21.54 | $21.16 | $21.28 | 1,779,100 | — | — | — | — | — |
| 2023-08-31 | $21.31 | $21.64 | $21.30 | $21.49 | 3,099,900 | — | — | — | — | — |
| 2023-08-30 | $21.20 | $21.40 | $21.16 | $21.33 | 2,071,000 | — | — | — | — | — |
| 2023-08-29 | $20.90 | $21.27 | $20.84 | $21.22 | 1,871,100 | — | — | — | — | — |
| 2023-08-28 | $20.79 | $21.07 | $20.79 | $20.89 | 1,840,500 | — | — | — | — | — |
| 2023-08-25 | $20.60 | $20.89 | $20.59 | $20.74 | 1,886,000 | — | — | — | — | — |
| 2023-08-24 | $20.79 | $21.06 | $20.64 | $20.64 | 1,544,600 | — | — | — | — | — |
| 2023-08-23 | $20.69 | $20.96 | $20.67 | $20.87 | 1,977,600 | — | — | — | — | — |
| 2023-08-22 | $20.57 | $20.87 | $20.55 | $20.66 | 2,247,200 | — | — | — | — | — |
| 2023-08-21 | $20.78 | $20.88 | $20.36 | $20.59 | 2,032,100 | — | — | — | — | — |
| 2023-08-18 | $20.68 | $20.85 | $20.61 | $20.76 | 1,689,100 | — | — | — | — | — |
| 2023-08-17 | $21.15 | $21.22 | $20.76 | $20.78 | 3,340,100 | — | — | — | — | — |
| 2023-08-16 | $20.97 | $21.53 | $20.94 | $21.11 | 3,403,000 | — | — | — | — | — |
| 2023-08-15 | $21.34 | $21.39 | $20.86 | $20.91 | 2,861,500 | — | — | — | — | — |
| 2023-08-14 | $21.23 | $21.65 | $21.06 | $21.62 | 3,981,100 | — | — | — | — | — |
| 2023-08-11 | $20.64 | $21.29 | $20.41 | $21.24 | 4,758,200 | — | — | — | — | — |
| 2023-08-10 | $20.47 | $20.61 | $20.12 | $20.31 | 4,137,600 | — | — | — | — | — |
| 2023-08-09 | $20.44 | $20.59 | $20.22 | $20.34 | 2,709,200 | — | — | — | — | — |
| 2023-08-08 | $20.08 | $20.39 | $20.00 | $20.38 | 3,094,400 | — | — | — | — | — |
| 2023-08-07 | $20.03 | $20.36 | $19.98 | $20.21 | 2,840,300 | — | — | — | — | — |
| 2023-08-04 | $19.70 | $20.27 | $19.68 | $19.88 | 2,677,600 | — | — | — | — | — |
| 2023-08-03 | $19.49 | $19.82 | $19.42 | $19.71 | 2,695,900 | — | — | — | — | — |
| 2023-08-02 | $19.70 | $19.73 | $19.39 | $19.66 | 1,711,000 | — | — | — | — | — |
| 2023-08-01 | $19.68 | $19.95 | $19.52 | $19.81 | 2,204,300 | — | — | — | — | — |
| 2023-07-31 | $19.38 | $19.88 | $19.37 | $19.82 | 3,161,700 | — | — | — | — | — |
| 2023-07-28 | $19.56 | $19.56 | $19.20 | $19.38 | 1,772,200 | — | — | — | — | — |
| 2023-07-27 | $19.45 | $19.55 | $19.20 | $19.27 | 2,283,400 | — | — | — | — | — |
| 2023-07-26 | $19.27 | $19.47 | $19.09 | $19.20 | 1,495,300 | — | — | — | — | — |
| 2023-07-25 | $19.30 | $19.41 | $19.18 | $19.29 | 2,261,800 | — | — | — | — | — |
| 2023-07-24 | $19.65 | $19.79 | $19.28 | $19.34 | 2,365,500 | — | — | — | — | — |
| 2023-07-21 | $19.96 | $19.97 | $19.61 | $19.65 | 2,572,300 | — | — | — | — | — |
| 2023-07-20 | $20.12 | $20.20 | $19.74 | $19.88 | 2,424,500 | — | — | — | — | — |
| 2023-07-19 | $20.55 | $20.57 | $20.11 | $20.15 | 2,026,400 | — | — | — | — | — |
| 2023-07-18 | $20.36 | $20.70 | $20.36 | $20.59 | 1,893,600 | — | — | — | — | — |
| 2023-07-17 | $20.18 | $20.47 | $20.04 | $20.40 | 1,699,300 | — | — | — | — | — |
| 2023-07-14 | $20.34 | $20.38 | $20.03 | $20.21 | 1,308,100 | — | — | — | — | — |
| 2023-07-13 | $20.28 | $20.36 | $20.19 | $20.33 | 1,356,700 | — | — | — | — | — |
| 2023-07-12 | $20.16 | $20.41 | $20.10 | $20.16 | 2,168,400 | — | — | — | — | — |
| 2023-07-11 | $19.68 | $19.93 | $19.48 | $19.92 | 1,780,100 | — | — | — | — | — |
| 2023-07-10 | $19.60 | $19.81 | $19.49 | $19.57 | 1,791,000 | — | — | — | — | — |
| 2023-07-07 | $19.44 | $19.87 | $19.41 | $19.71 | 2,559,100 | — | — | — | — | — |
| 2023-07-06 | $19.30 | $19.52 | $18.98 | $19.49 | 2,412,900 | — | — | — | — | — |
| 2023-07-05 | $19.40 | $19.53 | $19.20 | $19.50 | 2,286,700 | — | — | — | — | — |
| 2023-07-03 | $19.42 | $19.61 | $19.33 | $19.55 | 1,123,000 | — | — | — | — | — |
| 2023-06-30 | $19.72 | $19.73 | $19.47 | $19.50 | 1,497,500 | — | — | — | — | — |
| 2023-06-29 | $19.53 | $19.68 | $19.45 | $19.53 | 1,172,000 | — | — | — | — | — |
| 2023-06-28 | $19.20 | $19.57 | $19.19 | $19.53 | 1,905,500 | — | — | — | — | — |
| 2023-06-27 | $18.95 | $19.38 | $18.90 | $19.23 | 1,286,800 | — | — | — | — | — |
| 2023-06-26 | $18.82 | $19.00 | $18.75 | $18.94 | 1,178,000 | — | — | — | — | — |
| 2023-06-23 | $18.64 | $18.90 | $18.59 | $18.76 | 2,228,600 | — | — | — | — | — |
| 2023-06-22 | $19.23 | $19.27 | $18.81 | $18.84 | 1,163,600 | — | — | — | — | — |
| 2023-06-21 | $19.07 | $19.30 | $18.93 | $19.27 | 1,668,600 | — | — | — | — | — |
| 2023-06-20 | $19.40 | $19.51 | $19.08 | $19.09 | 1,672,000 | — | — | — | — | — |
| 2023-06-16 | $19.66 | $19.69 | $19.43 | $19.57 | 3,909,900 | — | — | — | — | — |
| 2023-06-15 | $19.25 | $19.58 | $19.18 | $19.51 | 2,395,400 | — | — | — | — | — |
| 2023-06-14 | $19.46 | $19.70 | $19.18 | $19.26 | 2,181,200 | — | — | — | — | — |
| 2023-06-13 | $19.05 | $19.52 | $19.05 | $19.41 | 2,540,700 | — | — | — | — | — |
| 2023-06-12 | $19.20 | $19.28 | $18.95 | $19.00 | 4,302,600 | — | — | — | — | — |
| 2023-06-09 | $19.23 | $19.26 | $19.02 | $19.21 | 1,783,400 | — | — | — | — | — |
| 2023-06-08 | $19.38 | $19.42 | $18.98 | $19.20 | 2,363,500 | — | — | — | — | — |
| 2023-06-07 | $18.99 | $19.46 | $18.92 | $19.43 | 4,897,000 | — | — | — | — | — |
| 2023-06-06 | $18.65 | $18.98 | $18.59 | $18.95 | 2,168,700 | — | — | — | — | — |
| 2023-06-05 | $18.76 | $18.87 | $18.59 | $18.63 | 2,224,400 | — | — | — | — | — |
| 2023-06-02 | $18.82 | $18.97 | $18.58 | $18.80 | 1,902,100 | — | — | — | — | — |
| 2023-06-01 | $18.42 | $18.70 | $18.24 | $18.69 | 2,285,300 | — | — | — | — | — |
| 2023-05-31 | $18.70 | $18.71 | $18.17 | $18.31 | 3,598,100 | — | — | — | — | — |
| 2023-05-30 | $18.69 | $18.82 | $18.61 | $18.78 | 1,818,800 | — | — | — | — | — |
| 2023-05-26 | $18.32 | $18.57 | $18.20 | $18.54 | 1,754,700 | — | — | — | — | — |
| 2023-05-25 | $18.22 | $18.43 | $18.14 | $18.23 | 2,051,900 | — | — | — | — | — |
| 2023-05-24 | $18.24 | $18.34 | $18.10 | $18.22 | 1,625,700 | — | — | — | — | — |
| 2023-05-23 | $18.42 | $18.61 | $18.36 | $18.37 | 1,633,800 | — | — | — | — | — |
| 2023-05-22 | $18.64 | $18.75 | $18.42 | $18.53 | 1,772,000 | — | — | — | — | — |
| 2023-05-19 | $18.84 | $18.84 | $18.51 | $18.58 | 1,420,100 | — | — | — | — | — |
| 2023-05-18 | $18.72 | $18.81 | $18.52 | $18.77 | 1,714,600 | — | — | — | — | — |
| 2023-05-17 | $18.52 | $18.74 | $18.24 | $18.72 | 2,276,900 | — | — | — | — | — |
| 2023-05-16 | $18.67 | $18.67 | $18.20 | $18.37 | 2,721,200 | — | — | — | — | — |
| 2023-05-15 | $18.31 | $18.83 | $18.25 | $18.77 | 4,224,400 | — | — | — | — | — |
| 2023-05-12 | $18.24 | $18.63 | $17.59 | $18.16 | 5,659,800 | — | — | — | — | — |
| 2023-05-11 | $16.61 | $16.79 | $16.40 | $16.74 | 3,907,300 | — | — | — | — | — |
| 2023-05-10 | $17.15 | $17.25 | $16.35 | $16.66 | 3,342,200 | — | — | — | — | — |
| 2023-05-09 | $17.10 | $17.10 | $16.85 | $16.93 | 2,008,500 | — | — | — | — | — |
| 2023-05-08 | $17.15 | $17.23 | $17.00 | $17.14 | 1,127,700 | — | — | — | — | — |
| 2023-05-05 | $16.93 | $17.18 | $16.82 | $17.12 | 1,684,000 | — | — | — | — | — |
| 2023-05-04 | $16.80 | $17.00 | $16.64 | $16.72 | 5,698,800 | — | — | — | — | — |
| 2023-05-03 | $17.05 | $17.27 | $17.02 | $17.03 | 1,847,000 | — | — | — | — | — |
| 2023-05-02 | $17.31 | $17.31 | $16.73 | $16.98 | 2,267,700 | — | — | — | — | — |
| 2023-05-01 | $17.52 | $17.66 | $17.33 | $17.37 | 1,824,000 | — | — | — | — | — |
| 2023-04-28 | $17.16 | $17.61 | $17.10 | $17.61 | 2,754,000 | — | — | — | — | — |
| 2023-04-27 | $16.76 | $17.17 | $16.59 | $17.15 | 1,773,800 | — | — | — | — | — |
| 2023-04-26 | $16.90 | $17.04 | $16.60 | $16.65 | 1,739,900 | — | — | — | — | — |
| 2023-04-25 | $17.07 | $17.11 | $16.79 | $16.90 | 2,749,400 | — | — | — | — | — |
| 2023-04-24 | $17.29 | $17.38 | $17.09 | $17.25 | 1,288,200 | — | — | — | — | — |
| 2023-04-21 | $17.32 | $17.39 | $17.20 | $17.28 | 1,889,200 | — | — | — | — | — |
| 2023-04-20 | $17.33 | $17.49 | $17.26 | $17.27 | 2,164,600 | — | — | — | — | — |
| 2023-04-19 | $17.16 | $17.50 | $17.06 | $17.40 | 2,053,200 | — | — | — | — | — |
| 2023-04-18 | $17.40 | $17.47 | $17.22 | $17.27 | 2,857,000 | — | — | — | — | — |
| 2023-04-17 | $17.36 | $17.45 | $17.17 | $17.32 | 2,379,600 | — | — | — | — | — |
| 2023-04-14 | $17.56 | $17.72 | $17.29 | $17.40 | 1,367,000 | — | — | — | — | — |
| 2023-04-13 | $17.28 | $17.67 | $17.28 | $17.62 | 2,119,800 | — | — | — | — | — |
| 2023-04-12 | $17.78 | $17.83 | $17.27 | $17.30 | 2,766,600 | — | — | — | — | — |
| 2023-04-11 | $17.41 | $17.66 | $17.40 | $17.60 | 1,596,800 | — | — | — | — | — |
| 2023-04-10 | $17.13 | $17.42 | $17.13 | $17.40 | 1,380,800 | — | — | — | — | — |
| 2023-04-06 | $17.27 | $17.37 | $17.13 | $17.27 | 1,987,100 | — | — | — | — | — |
| 2023-04-05 | $17.26 | $17.35 | $17.04 | $17.32 | 3,128,400 | — | — | — | — | — |
| 2023-04-04 | $17.50 | $17.66 | $17.22 | $17.32 | 3,256,100 | — | — | — | — | — |
| 2023-04-03 | $17.17 | $17.48 | $17.17 | $17.42 | 2,854,200 | — | — | — | — | — |
| 2023-03-31 | $17.04 | $17.29 | $16.98 | $17.27 | 2,158,700 | — | — | — | — | — |
| 2023-03-30 | $16.97 | $17.17 | $16.91 | $16.97 | 2,254,200 | — | — | — | — | — |
| 2023-03-29 | $16.78 | $16.97 | $16.70 | $16.93 | 1,986,600 | — | — | — | — | — |
| 2023-03-28 | $16.45 | $16.62 | $16.36 | $16.60 | 2,194,500 | — | — | — | — | — |
| 2023-03-27 | $16.40 | $16.57 | $16.35 | $16.49 | 3,261,100 | — | — | — | — | — |
| 2023-03-24 | $16.09 | $16.25 | $15.88 | $16.22 | 2,939,100 | — | — | — | — | — |
| 2023-03-23 | $15.90 | $16.29 | $15.90 | $16.18 | 6,234,800 | — | — | — | — | — |
| 2023-03-22 | $16.17 | $16.26 | $15.81 | $15.83 | 2,495,000 | — | — | — | — | — |
| 2023-03-21 | $16.28 | $16.37 | $16.17 | $16.21 | 3,371,400 | — | — | — | — | — |
| 2023-03-20 | $15.92 | $16.11 | $15.84 | $16.07 | 2,186,400 | — | — | — | — | — |
| 2023-03-17 | $16.17 | $16.20 | $15.91 | $15.91 | 4,593,400 | — | — | — | — | — |
| 2023-03-16 | $15.80 | $16.29 | $15.71 | $16.24 | 3,160,300 | — | — | — | — | — |
| 2023-03-15 | $15.64 | $15.93 | $15.59 | $15.92 | 3,860,000 | — | — | — | — | — |
| 2023-03-14 | $15.88 | $15.96 | $15.64 | $15.91 | 5,555,000 | — | — | — | $0.10 | — |
| 2023-03-13 | $15.92 | $15.92 | $15.58 | $15.60 | 3,972,700 | — | — | — | — | — |
| 2023-03-10 | $16.22 | $16.23 | $15.74 | $16.01 | 3,741,400 | — | — | — | — | — |
| 2023-03-09 | $16.77 | $16.84 | $16.27 | $16.29 | 3,382,300 | — | — | — | — | — |
| 2023-03-08 | $16.90 | $16.99 | $16.68 | $16.77 | 2,907,900 | — | — | — | — | — |
| 2023-03-07 | $17.02 | $17.13 | $16.83 | $16.86 | 2,696,200 | — | — | — | — | — |
| 2023-03-06 | $17.31 | $17.43 | $16.97 | $17.03 | 3,163,900 | — | — | — | — | — |
| 2023-03-03 | $17.33 | $17.36 | $17.13 | $17.26 | 2,256,700 | — | — | — | — | — |
| 2023-03-02 | $16.82 | $17.28 | $16.79 | $17.26 | 2,123,500 | — | — | — | — | — |
| 2023-03-01 | $17.01 | $17.09 | $16.84 | $16.92 | 2,607,100 | — | — | — | — | — |
| 2023-02-28 | $17.24 | $17.33 | $17.06 | $17.15 | 3,739,400 | — | — | — | — | — |
| 2023-02-27 | $17.55 | $17.55 | $17.25 | $17.27 | 2,146,000 | — | — | — | — | — |
| 2023-02-24 | $17.15 | $17.45 | $17.00 | $17.44 | 2,722,000 | — | — | — | — | — |
| 2023-02-23 | $17.63 | $17.72 | $17.33 | $17.50 | 2,130,100 | — | — | — | — | — |
| 2023-02-22 | $17.80 | $17.88 | $17.33 | $17.68 | 4,609,700 | — | — | — | — | — |
| 2023-02-21 | $18.75 | $18.88 | $18.24 | $18.26 | 2,353,700 | — | — | — | — | — |
| 2023-02-17 | $18.68 | $19.01 | $18.54 | $19.00 | 2,682,700 | — | — | — | — | — |
| 2023-02-16 | $18.87 | $19.06 | $18.68 | $18.70 | 2,459,100 | — | — | — | — | — |
| 2023-02-15 | $18.74 | $19.16 | $18.65 | $19.14 | 2,801,800 | — | — | — | — | — |
| 2023-02-14 | $18.78 | $18.91 | $18.50 | $18.82 | 2,986,600 | — | — | — | — | — |
| 2023-02-13 | $18.63 | $18.98 | $18.49 | $18.87 | 3,645,300 | — | — | — | — | — |
| 2023-02-10 | $19.65 | $19.74 | $18.61 | $18.66 | 8,312,600 | — | — | — | — | — |
| 2023-02-09 | $21.09 | $21.09 | $20.54 | $20.59 | 2,655,300 | — | — | — | — | — |
| 2023-02-08 | $20.79 | $21.18 | $20.74 | $20.88 | 2,228,800 | — | — | — | — | — |
| 2023-02-07 | $20.69 | $21.01 | $20.51 | $20.91 | 1,771,900 | — | — | — | — | — |
| 2023-02-06 | $20.96 | $21.04 | $20.59 | $20.77 | 2,127,800 | — | — | — | — | — |
| 2023-02-03 | $21.21 | $21.41 | $21.01 | $21.17 | 2,510,600 | — | — | — | — | — |
| 2023-02-02 | $20.94 | $21.69 | $20.88 | $21.47 | 3,026,000 | — | — | — | — | — |
| 2023-02-01 | $20.26 | $20.75 | $19.90 | $20.72 | 3,252,800 | — | — | — | — | — |
| 2023-01-31 | $20.16 | $20.29 | $20.10 | $20.26 | 2,798,000 | — | — | — | — | — |
| 2023-01-30 | $20.29 | $20.42 | $20.05 | $20.17 | 3,404,000 | — | — | — | — | — |
| 2023-01-27 | $20.70 | $20.78 | $20.45 | $20.52 | 2,873,400 | — | — | — | — | — |
| 2023-01-26 | $20.63 | $20.82 | $20.36 | $20.72 | 3,052,500 | — | — | — | — | — |
| 2023-01-25 | $20.51 | $21.28 | $20.42 | $20.64 | 9,544,600 | — | — | — | — | — |
| 2023-01-24 | $19.48 | $19.56 | $19.27 | $19.53 | 1,489,900 | — | — | — | — | — |
| 2023-01-23 | $19.30 | $19.57 | $19.17 | $19.55 | 1,272,900 | — | — | — | — | — |
| 2023-01-20 | $18.77 | $19.30 | $18.64 | $19.26 | 1,807,700 | — | — | — | — | — |
| 2023-01-19 | $18.73 | $18.80 | $18.51 | $18.71 | 1,806,700 | — | — | — | — | — |
| 2023-01-18 | $19.34 | $19.40 | $18.80 | $18.87 | 2,078,400 | — | — | — | — | — |
| 2023-01-17 | $19.43 | $19.51 | $19.17 | $19.27 | 1,824,600 | — | — | — | — | — |
| 2023-01-13 | $19.14 | $19.47 | $19.13 | $19.46 | 1,605,600 | — | — | — | — | — |
| 2023-01-12 | $19.34 | $19.45 | $19.19 | $19.35 | 1,658,200 | — | — | — | — | — |
| 2023-01-11 | $19.39 | $19.45 | $19.02 | $19.31 | 2,293,500 | — | — | — | — | — |
| 2023-01-10 | $19.04 | $19.40 | $18.89 | $19.39 | 1,419,100 | — | — | — | — | — |
| 2023-01-09 | $19.10 | $19.35 | $18.98 | $19.07 | 1,504,300 | — | — | — | — | — |
| 2023-01-06 | $18.91 | $19.07 | $18.63 | $19.00 | 1,699,300 | — | — | — | — | — |
| 2023-01-05 | $18.89 | $18.92 | $18.55 | $18.68 | 1,439,000 | — | — | — | — | — |
| 2023-01-04 | $18.53 | $19.01 | $18.35 | $18.98 | 2,519,200 | — | — | — | — | — |
| 2023-01-03 | $18.37 | $18.55 | $18.08 | $18.30 | 1,859,200 | — | — | — | — | — |
| 2022-12-30 | $18.03 | $18.21 | $17.95 | $18.20 | 1,859,900 | — | — | — | — | — |
| 2022-12-29 | $18.03 | $18.36 | $17.99 | $18.22 | 1,461,000 | — | — | — | — | — |
| 2022-12-28 | $18.25 | $18.39 | $17.94 | $17.95 | 1,646,100 | — | — | — | — | — |
| 2022-12-27 | $18.31 | $18.46 | $18.10 | $18.28 | 1,506,600 | — | — | — | — | — |
| 2022-12-23 | $18.18 | $18.54 | $17.91 | $18.31 | 3,703,900 | — | — | — | — | — |
| 2022-12-22 | $17.55 | $17.84 | $17.43 | $17.81 | 1,585,800 | — | — | — | — | — |
| 2022-12-21 | $17.65 | $17.86 | $17.51 | $17.73 | 1,862,500 | — | — | — | — | — |
| 2022-12-20 | $17.45 | $17.56 | $17.25 | $17.51 | 2,486,800 | — | — | — | — | — |
| 2022-12-19 | $17.78 | $17.83 | $17.32 | $17.43 | 2,023,700 | — | — | — | — | — |
| 2022-12-16 | $17.70 | $17.91 | $17.57 | $17.83 | 3,888,100 | — | — | — | — | — |
| 2022-12-15 | $18.37 | $18.57 | $17.74 | $17.78 | 2,159,400 | — | — | — | — | — |
| 2022-12-14 | $18.57 | $18.88 | $18.37 | $18.68 | 2,329,700 | — | — | — | — | — |
| 2022-12-13 | $18.74 | $18.95 | $18.45 | $18.70 | 2,826,500 | — | — | — | — | — |
| 2022-12-12 | $18.01 | $18.20 | $17.85 | $18.19 | 2,185,300 | — | — | — | — | — |
| 2022-12-09 | $18.15 | $18.21 | $17.99 | $18.05 | 1,586,000 | — | — | — | — | — |
| 2022-12-08 | $18.29 | $18.43 | $18.11 | $18.15 | 2,257,900 | — | — | — | — | — |
| 2022-12-07 | $18.45 | $18.48 | $18.06 | $18.20 | 2,030,900 | — | — | — | — | — |
| 2022-12-06 | $18.74 | $18.81 | $18.36 | $18.48 | 1,880,500 | — | — | — | — | — |
| 2022-12-05 | $19.02 | $19.07 | $18.70 | $18.72 | 1,516,700 | — | — | — | — | — |
| 2022-12-02 | $18.98 | $19.17 | $18.88 | $19.12 | 1,671,200 | — | — | — | — | — |
| 2022-12-01 | $19.09 | $19.36 | $19.02 | $19.16 | 2,798,600 | — | — | — | — | — |
| 2022-11-30 | $18.50 | $19.25 | $18.47 | $19.15 | 4,878,800 | — | — | — | — | — |
| 2022-11-29 | $18.21 | $18.62 | $18.10 | $18.56 | 2,921,100 | — | — | — | — | — |
| 2022-11-28 | $18.11 | $18.61 | $18.11 | $18.19 | 3,510,100 | — | — | — | — | — |
| 2022-11-25 | $18.17 | $18.48 | $18.09 | $18.30 | 1,234,300 | — | — | — | — | — |
| 2022-11-23 | $17.89 | $18.39 | $17.77 | $18.23 | 2,091,900 | — | — | — | — | — |
| 2022-11-22 | $17.53 | $17.85 | $17.41 | $17.83 | 1,761,200 | — | — | — | — | — |
| 2022-11-21 | $17.61 | $17.78 | $17.36 | $17.48 | 2,455,400 | — | — | — | — | — |
| 2022-11-18 | $18.20 | $18.21 | $17.72 | $17.83 | 2,625,000 | — | — | — | — | — |
| 2022-11-17 | $17.61 | $18.05 | $17.53 | $17.94 | 2,002,000 | — | — | — | — | — |
| 2022-11-16 | $18.08 | $18.12 | $17.82 | $17.91 | 2,023,900 | — | — | — | — | — |
| 2022-11-15 | $18.23 | $18.48 | $17.93 | $18.15 | 2,191,400 | — | — | — | — | — |
| 2022-11-14 | $17.96 | $18.45 | $17.84 | $18.18 | 3,532,100 | — | — | — | — | — |
| 2022-11-11 | $17.53 | $18.07 | $17.45 | $18.06 | 3,456,300 | — | — | — | — | — |
| 2022-11-10 | $16.75 | $17.40 | $16.50 | $17.30 | 5,283,000 | — | — | — | — | — |
| 2022-11-09 | $15.05 | $16.45 | $15.00 | $16.16 | 6,692,100 | — | — | — | — | — |
| 2022-11-08 | $16.79 | $17.30 | $16.66 | $17.09 | 3,886,900 | — | — | — | — | — |
| 2022-11-07 | $16.78 | $16.90 | $16.40 | $16.72 | 3,790,700 | — | — | — | — | — |
| 2022-11-04 | $16.69 | $16.70 | $16.14 | $16.68 | 2,858,100 | — | — | — | — | — |
| 2022-11-03 | $16.22 | $16.63 | $15.98 | $16.46 | 4,055,100 | — | — | — | — | — |
| 2022-11-02 | $16.84 | $16.98 | $16.41 | $16.47 | 3,178,600 | — | — | — | — | — |
| 2022-11-01 | $17.06 | $17.43 | $16.90 | $16.99 | 2,430,000 | — | — | — | — | — |
| 2022-10-31 | $16.91 | $16.96 | $16.77 | $16.87 | 3,698,400 | — | — | — | — | — |
| 2022-10-28 | $16.78 | $16.98 | $16.55 | $16.91 | 2,929,600 | — | — | — | — | — |
| 2022-10-27 | $17.12 | $17.22 | $16.69 | $16.74 | 2,415,300 | — | — | — | — | — |
| 2022-10-26 | $17.17 | $17.36 | $16.98 | $17.00 | 2,937,400 | — | — | — | — | — |
| 2022-10-25 | $16.99 | $17.24 | $16.92 | $17.17 | 3,563,700 | — | — | — | — | — |
| 2022-10-24 | $17.36 | $17.36 | $16.70 | $16.92 | 4,399,600 | — | — | — | — | — |
| 2022-10-21 | $16.66 | $17.22 | $16.51 | $17.20 | 4,028,400 | — | — | — | — | — |
| 2022-10-20 | $16.55 | $16.90 | $16.39 | $16.69 | 3,862,600 | — | — | — | — | — |
| 2022-10-19 | $16.41 | $16.76 | $16.36 | $16.59 | 4,304,700 | — | — | — | — | — |
| 2022-10-18 | $16.45 | $16.74 | $16.06 | $16.25 | 4,179,300 | — | — | — | — | — |
| 2022-10-17 | $16.25 | $16.83 | $16.12 | $16.13 | 8,113,400 | — | — | — | — | — |
| 2022-10-14 | $16.03 | $16.19 | $15.56 | $15.60 | 3,080,200 | — | — | — | — | — |
| 2022-10-13 | $15.24 | $15.99 | $15.05 | $15.94 | 2,654,900 | — | — | — | — | — |
| 2022-10-12 | $15.46 | $15.60 | $15.30 | $15.52 | 2,001,000 | — | — | — | — | — |
| 2022-10-11 | $15.35 | $15.75 | $15.22 | $15.46 | 2,927,800 | — | — | — | — | — |
| 2022-10-10 | $15.66 | $15.74 | $15.39 | $15.51 | 1,222,700 | — | — | — | — | — |
| 2022-10-07 | $15.75 | $15.82 | $15.46 | $15.55 | 1,527,800 | — | — | — | — | — |
| 2022-10-06 | $16.35 | $16.35 | $15.85 | $15.88 | 1,460,100 | — | — | — | — | — |
| 2022-10-05 | $16.05 | $16.26 | $15.96 | $16.14 | 1,897,800 | — | — | — | — | — |
| 2022-10-04 | $15.82 | $16.40 | $15.82 | $16.38 | 3,629,000 | — | — | — | — | — |
| 2022-10-03 | $15.35 | $15.68 | $15.22 | $15.63 | 2,271,400 | — | — | — | — | — |
| 2022-09-30 | $15.13 | $15.42 | $15.00 | $15.11 | 3,899,800 | — | — | — | — | — |
| 2022-09-29 | $15.08 | $15.24 | $14.87 | $15.05 | 2,148,600 | — | — | — | — | — |
| 2022-09-28 | $15.00 | $15.48 | $14.98 | $15.38 | 1,897,600 | — | — | — | — | — |
| 2022-09-27 | $15.09 | $15.36 | $14.90 | $14.95 | 2,064,800 | — | — | — | — | — |
| 2022-09-26 | $15.21 | $15.45 | $15.02 | $15.04 | 3,913,900 | — | — | — | — | — |
| 2022-09-23 | $15.60 | $15.69 | $15.18 | $15.33 | 2,288,700 | — | — | — | — | — |
| 2022-09-22 | $15.94 | $16.04 | $15.67 | $15.69 | 2,242,300 | — | — | — | — | — |
| 2022-09-21 | $16.60 | $16.66 | $15.99 | $16.01 | 2,455,300 | — | — | — | — | — |
| 2022-09-20 | $16.40 | $16.68 | $16.36 | $16.46 | 1,900,100 | — | — | — | — | — |
| 2022-09-19 | $16.35 | $16.68 | $16.32 | $16.54 | 1,531,700 | — | — | — | — | — |
| 2022-09-16 | $17.07 | $17.07 | $16.33 | $16.53 | 4,057,000 | — | — | — | — | — |
| 2022-09-15 | $16.86 | $17.41 | $16.86 | $17.14 | 2,793,800 | — | — | — | — | — |
| 2022-09-14 | $16.88 | $16.92 | $16.56 | $16.86 | 1,756,300 | — | — | — | — | — |
| 2022-09-13 | $17.11 | $17.41 | $16.77 | $16.83 | 2,417,900 | — | — | — | $0.10 | — |
| 2022-09-12 | $17.58 | $17.84 | $17.58 | $17.61 | 1,835,500 | — | — | — | — | — |
| 2022-09-09 | $16.87 | $17.50 | $16.87 | $17.47 | 2,124,100 | — | — | — | — | — |
| 2022-09-08 | $16.63 | $16.93 | $16.50 | $16.80 | 2,062,300 | — | — | — | — | — |
| 2022-09-07 | $16.45 | $16.87 | $16.35 | $16.82 | 1,994,100 | — | — | — | — | — |
| 2022-09-06 | $17.04 | $17.07 | $16.42 | $16.45 | 2,760,700 | — | — | — | — | — |
| 2022-09-02 | $17.03 | $17.32 | $16.88 | $16.96 | 2,127,000 | — | — | — | — | — |
| 2022-09-01 | $16.78 | $16.92 | $16.70 | $16.92 | 2,243,000 | — | — | — | — | — |
| 2022-08-31 | $17.17 | $17.33 | $16.91 | $16.92 | 2,932,600 | — | — | — | — | — |
| 2022-08-30 | $17.32 | $17.34 | $17.01 | $17.10 | 2,532,800 | — | — | — | — | — |
| 2022-08-29 | $17.30 | $17.41 | $17.18 | $17.29 | 1,374,100 | — | — | — | — | — |
| 2022-08-26 | $17.77 | $17.94 | $17.35 | $17.35 | 2,770,100 | — | — | — | — | — |
| 2022-08-25 | $17.50 | $17.76 | $17.50 | $17.73 | 1,360,300 | — | — | — | — | — |
| 2022-08-24 | $17.40 | $17.56 | $17.25 | $17.48 | 1,629,300 | — | — | — | — | — |
| 2022-08-23 | $17.45 | $17.64 | $17.27 | $17.31 | 1,400,900 | — | — | — | — | — |
| 2022-08-22 | $17.62 | $17.79 | $17.43 | $17.45 | 1,629,500 | — | — | — | — | — |
| 2022-08-19 | $18.15 | $18.20 | $17.84 | $17.90 | 1,677,900 | — | — | — | — | — |
| 2022-08-18 | $18.25 | $18.35 | $17.99 | $18.28 | 1,660,100 | — | — | — | — | — |
| 2022-08-17 | $18.45 | $18.48 | $18.19 | $18.33 | 1,877,600 | — | — | — | — | — |
| 2022-08-16 | $18.34 | $18.81 | $18.34 | $18.59 | 2,371,000 | — | — | — | — | — |
| 2022-08-15 | $18.83 | $18.91 | $18.45 | $18.49 | 3,705,800 | — | — | — | — | — |
| 2022-08-12 | $18.72 | $18.89 | $18.63 | $18.83 | 2,190,000 | — | — | — | — | — |
| 2022-08-11 | $18.45 | $18.78 | $18.43 | $18.67 | 2,768,500 | — | — | — | — | — |
| 2022-08-10 | $18.41 | $18.54 | $18.18 | $18.45 | 3,708,700 | — | — | — | — | — |
| 2022-08-09 | $18.86 | $20.58 | $18.16 | $18.27 | 5,158,900 | — | — | — | — | — |
| 2022-08-08 | $17.08 | $17.64 | $17.01 | $17.37 | 4,028,400 | — | — | — | — | — |
| 2022-08-05 | $17.07 | $17.13 | $16.84 | $17.01 | 4,076,000 | — | — | — | — | — |
| 2022-08-04 | $17.41 | $17.56 | $17.26 | $17.38 | 1,698,200 | — | — | — | — | — |
| 2022-08-03 | $17.06 | $17.55 | $16.99 | $17.51 | 2,222,200 | — | — | — | — | — |
| 2022-08-02 | $17.05 | $17.17 | $16.91 | $17.00 | 1,528,900 | — | — | — | — | — |
| 2022-08-01 | $17.02 | $17.30 | $16.80 | $17.13 | 1,428,600 | — | — | — | — | — |
| 2022-07-29 | $17.03 | $17.30 | $16.90 | $17.14 | 2,205,900 | — | — | — | — | — |
| 2022-07-28 | $16.88 | $17.16 | $16.63 | $17.10 | 2,401,400 | — | — | — | — | — |
| 2022-07-27 | $16.74 | $17.11 | $16.68 | $17.05 | 3,088,000 | — | — | — | — | — |
| 2022-07-26 | $16.73 | $16.91 | $16.57 | $16.70 | 2,340,900 | — | — | — | — | — |
| 2022-07-25 | $16.90 | $17.16 | $16.77 | $16.90 | 2,852,600 | — | — | — | — | — |
| 2022-07-22 | $16.78 | $16.95 | $16.65 | $16.88 | 2,297,000 | — | — | — | — | — |
| 2022-07-21 | $16.59 | $16.84 | $16.45 | $16.83 | 2,575,300 | — | — | — | — | — |
| 2022-07-20 | $16.29 | $16.82 | $16.28 | $16.62 | 2,328,000 | — | — | — | — | — |
| 2022-07-19 | $15.97 | $16.37 | $15.84 | $16.31 | 1,750,100 | — | — | — | — | — |
| 2022-07-18 | $15.79 | $15.96 | $15.65 | $15.71 | 2,435,500 | — | — | — | — | — |
| 2022-07-15 | $15.50 | $15.74 | $15.32 | $15.73 | 2,103,300 | — | — | — | — | — |
| 2022-07-14 | $15.18 | $15.35 | $15.14 | $15.24 | 1,452,300 | — | — | — | — | — |
| 2022-07-13 | $15.38 | $15.59 | $15.11 | $15.49 | 1,631,300 | — | — | — | — | — |
| 2022-07-12 | $15.39 | $15.84 | $15.39 | $15.65 | 1,476,000 | — | — | — | — | — |
| 2022-07-11 | $15.51 | $15.60 | $15.34 | $15.40 | 1,318,100 | — | — | — | — | — |
| 2022-07-08 | $15.79 | $15.94 | $15.68 | $15.75 | 1,459,500 | — | — | — | — | — |
| 2022-07-07 | $15.71 | $15.89 | $15.66 | $15.84 | 2,568,600 | — | — | — | — | — |
| 2022-07-06 | $15.74 | $15.87 | $15.43 | $15.58 | 1,883,200 | — | — | — | — | — |
| 2022-07-05 | $15.43 | $15.65 | $15.17 | $15.63 | 2,130,200 | — | — | — | — | — |
| 2022-07-01 | $15.55 | $15.81 | $15.42 | $15.75 | 2,006,900 | — | — | — | — | — |
| 2022-06-30 | $15.16 | $15.74 | $15.10 | $15.58 | 4,100,400 | — | — | — | — | — |
| 2022-06-29 | $15.33 | $15.50 | $15.17 | $15.32 | 2,784,900 | — | — | — | — | — |
| 2022-06-28 | $15.83 | $16.12 | $15.48 | $15.49 | 3,582,900 | — | — | — | — | — |
| 2022-06-27 | $15.87 | $15.95 | $15.61 | $15.74 | 3,349,100 | — | — | — | — | — |
| 2022-06-24 | $15.38 | $15.90 | $15.36 | $15.78 | 5,878,700 | — | — | — | — | — |
| 2022-06-23 | $15.13 | $15.27 | $14.95 | $15.24 | 3,601,400 | — | — | — | — | — |
| 2022-06-22 | $15.09 | $15.26 | $14.96 | $15.10 | 4,453,000 | — | — | — | — | — |
| 2022-06-21 | $15.73 | $15.86 | $15.20 | $15.22 | 4,288,500 | — | — | — | — | — |
| 2022-06-17 | $15.50 | $15.80 | $15.43 | $15.50 | 6,601,700 | — | — | — | — | — |
| 2022-06-16 | $15.19 | $15.46 | $15.00 | $15.42 | 3,580,200 | — | — | — | — | — |
| 2022-06-15 | $15.77 | $15.84 | $15.34 | $15.54 | 4,649,200 | — | — | — | — | — |
| 2022-06-14 | $15.70 | $15.79 | $15.33 | $15.55 | 3,712,400 | — | — | — | — | — |
| 2022-06-13 | $16.09 | $16.20 | $15.60 | $15.67 | 3,738,100 | — | — | — | — | — |
| 2022-06-10 | $16.52 | $16.66 | $16.36 | $16.57 | 4,140,000 | — | — | — | — | — |
| 2022-06-09 | $17.22 | $17.26 | $16.85 | $16.86 | 2,703,800 | — | — | — | — | — |
| 2022-06-08 | $17.38 | $17.61 | $17.16 | $17.21 | 2,401,100 | — | — | — | — | — |
| 2022-06-07 | $17.05 | $17.61 | $16.99 | $17.57 | 2,780,900 | — | — | — | — | — |
| 2022-06-06 | $17.39 | $17.44 | $17.16 | $17.38 | 2,115,300 | — | — | — | — | — |
| 2022-06-03 | $17.45 | $17.51 | $17.01 | $17.20 | 1,895,200 | — | — | — | — | — |
| 2022-06-02 | $17.26 | $17.79 | $17.26 | $17.71 | 2,112,200 | — | — | — | — | — |
| 2022-06-01 | $17.48 | $17.63 | $16.91 | $17.21 | 4,350,500 | — | — | — | — | — |
| 2022-05-31 | $17.41 | $17.54 | $17.15 | $17.40 | 4,435,800 | — | — | — | — | — |
| 2022-05-27 | $17.34 | $17.68 | $17.26 | $17.68 | 1,947,300 | — | — | — | — | — |
| 2022-05-26 | $16.95 | $17.28 | $16.88 | $17.23 | 3,346,800 | — | — | — | — | — |
| 2022-05-25 | $16.50 | $17.00 | $16.38 | $16.85 | 2,626,100 | — | — | — | — | — |
| 2022-05-24 | $17.21 | $17.21 | $16.38 | $16.55 | 4,137,800 | — | — | — | — | — |
| 2022-05-23 | $17.86 | $17.90 | $17.30 | $17.42 | 3,395,500 | — | — | — | — | — |
| 2022-05-20 | $17.67 | $17.89 | $17.21 | $17.61 | 4,727,300 | — | — | — | — | — |
| 2022-05-19 | $17.35 | $17.71 | $17.26 | $17.50 | 4,818,400 | — | — | — | — | — |
| 2022-05-18 | $18.02 | $18.40 | $17.42 | $17.48 | 3,229,900 | — | — | — | — | — |
| 2022-05-17 | $18.01 | $18.38 | $18.01 | $18.26 | 3,726,200 | — | — | — | — | — |
| 2022-05-16 | $17.83 | $17.90 | $17.48 | $17.63 | 2,717,100 | — | — | — | — | — |
| 2022-05-13 | $17.50 | $17.96 | $17.33 | $17.84 | 3,456,400 | — | — | — | — | — |
| 2022-05-12 | $16.69 | $17.39 | $16.67 | $17.38 | 6,613,300 | — | — | — | — | — |
| 2022-05-11 | $17.43 | $17.96 | $16.87 | $16.90 | 5,200,600 | — | — | — | — | — |
| 2022-05-10 | $17.60 | $18.00 | $17.20 | $17.57 | 5,591,500 | — | — | — | — | — |
| 2022-05-09 | $16.91 | $17.64 | $16.91 | $17.50 | 6,307,700 | — | — | — | — | — |
| 2022-05-06 | $19.13 | $19.22 | $16.54 | $17.11 | 7,510,500 | — | — | — | — | — |
| 2022-05-05 | $20.75 | $20.80 | $19.40 | $19.73 | 3,161,000 | — | — | — | — | — |
| 2022-05-04 | $20.21 | $20.90 | $20.14 | $20.85 | 2,381,600 | — | — | — | — | — |
| 2022-05-03 | $20.29 | $20.42 | $19.91 | $20.21 | 3,285,400 | — | — | — | — | — |
| 2022-05-02 | $19.93 | $20.31 | $19.76 | $20.22 | 2,881,800 | — | — | — | — | — |
| 2022-04-29 | $20.31 | $20.55 | $19.84 | $19.86 | 2,537,700 | — | — | — | — | — |
| 2022-04-28 | $20.33 | $20.53 | $20.03 | $20.42 | 1,872,900 | — | — | — | — | — |
| 2022-04-27 | $19.96 | $20.35 | $19.91 | $20.26 | 2,536,700 | — | — | — | — | — |
| 2022-04-26 | $20.63 | $20.70 | $20.05 | $20.05 | 1,906,100 | — | — | — | — | — |
| 2022-04-25 | $20.76 | $20.91 | $20.31 | $20.88 | 2,756,400 | — | — | — | — | — |
| 2022-04-22 | $21.23 | $21.32 | $20.74 | $20.86 | 2,423,400 | — | — | — | — | — |
| 2022-04-21 | $22.06 | $22.20 | $21.32 | $21.35 | 1,997,100 | — | — | — | — | — |
| 2022-04-20 | $21.82 | $22.00 | $21.48 | $21.87 | 3,122,600 | — | — | — | — | — |
| 2022-04-19 | $21.23 | $21.79 | $21.11 | $21.73 | 2,199,700 | — | — | — | — | — |
| 2022-04-18 | $21.15 | $21.34 | $20.96 | $21.18 | 1,769,700 | — | — | — | — | — |
| 2022-04-14 | $21.68 | $21.83 | $21.06 | $21.17 | 2,699,500 | — | — | — | — | — |
| 2022-04-13 | $20.96 | $21.66 | $20.76 | $21.63 | 2,358,800 | — | — | — | — | — |
| 2022-04-12 | $21.22 | $21.48 | $20.81 | $20.96 | 2,562,800 | — | — | — | — | — |
| 2022-04-11 | $21.14 | $21.49 | $21.05 | $21.10 | 2,195,100 | — | — | — | — | — |
| 2022-04-08 | $21.25 | $21.52 | $21.00 | $21.34 | 1,568,600 | — | — | — | — | — |
| 2022-04-07 | $21.56 | $21.67 | $20.92 | $21.30 | 2,221,700 | — | — | — | — | — |
| 2022-04-06 | $21.79 | $21.88 | $21.42 | $21.67 | 2,584,200 | — | — | — | — | — |
| 2022-04-05 | $21.99 | $22.13 | $21.77 | $22.00 | 1,931,800 | — | — | — | — | — |
| 2022-04-04 | $21.77 | $22.14 | $21.73 | $22.11 | 1,592,300 | — | — | — | — | — |
| 2022-04-01 | $22.29 | $22.42 | $21.82 | $21.93 | 1,609,800 | — | — | — | — | — |
| 2022-03-31 | $22.65 | $22.73 | $22.13 | $22.15 | 2,707,900 | — | — | — | — | — |
| 2022-03-30 | $22.84 | $23.07 | $22.68 | $22.77 | 1,446,100 | — | — | — | — | — |
| 2022-03-29 | $22.81 | $23.04 | $22.77 | $22.96 | 1,505,300 | — | — | — | — | — |
| 2022-03-28 | $22.57 | $22.64 | $22.35 | $22.51 | 1,184,900 | — | — | — | — | — |
| 2022-03-25 | $22.62 | $22.82 | $22.44 | $22.58 | 1,630,400 | — | — | — | — | — |
| 2022-03-24 | $22.02 | $22.56 | $21.61 | $22.55 | 2,305,400 | — | — | — | — | — |
| 2022-03-23 | $22.04 | $22.12 | $21.87 | $21.92 | 1,836,700 | — | — | — | — | — |
| 2022-03-22 | $22.03 | $22.43 | $21.99 | $22.24 | 2,608,700 | — | — | — | — | — |
| 2022-03-21 | $22.27 | $22.51 | $21.80 | $22.00 | 1,727,000 | — | — | — | — | — |
| 2022-03-18 | $22.32 | $22.41 | $22.07 | $22.14 | 5,266,700 | — | — | — | — | — |
| 2022-03-17 | $21.61 | $22.47 | $21.43 | $22.42 | 3,131,800 | — | — | — | — | — |
| 2022-03-16 | $21.41 | $21.83 | $21.11 | $21.63 | 4,323,200 | — | — | — | — | — |
| 2022-03-15 | $21.18 | $21.45 | $20.86 | $21.10 | 2,326,100 | — | — | — | $0.10 | — |
| 2022-03-14 | $21.05 | $21.28 | $20.89 | $21.11 | 4,820,300 | — | — | — | — | — |
| 2022-03-11 | $21.55 | $21.75 | $20.95 | $20.96 | 3,937,500 | — | — | — | — | — |
| 2022-03-10 | $20.86 | $21.09 | $20.68 | $20.98 | 2,772,900 | — | — | — | — | — |
| 2022-03-09 | $20.85 | $21.41 | $20.80 | $21.13 | 2,999,700 | — | — | — | — | — |
| 2022-03-08 | $20.21 | $20.95 | $20.05 | $20.33 | 3,163,500 | — | — | — | — | — |
| 2022-03-07 | $21.15 | $21.20 | $20.25 | $20.28 | 3,009,500 | — | — | — | — | — |
| 2022-03-04 | $21.56 | $21.56 | $21.05 | $21.22 | 3,652,500 | — | — | — | — | — |
| 2022-03-03 | $22.56 | $22.62 | $21.69 | $21.77 | 1,807,200 | — | — | — | — | — |
| 2022-03-02 | $21.72 | $22.62 | $21.59 | $22.53 | 3,082,900 | — | — | — | — | — |
| 2022-03-01 | $22.20 | $22.38 | $21.28 | $21.55 | 5,102,700 | — | — | — | — | — |
| 2022-02-28 | $22.13 | $22.46 | $21.87 | $22.32 | 3,259,100 | — | — | — | — | — |
| 2022-02-25 | $21.73 | $22.30 | $21.42 | $22.28 | 4,092,800 | — | — | — | — | — |
| 2022-02-24 | $20.83 | $21.62 | $20.53 | $21.57 | 2,990,700 | — | — | — | — | — |
| 2022-02-23 | $22.06 | $22.17 | $21.31 | $21.37 | 2,026,300 | — | — | — | — | — |
| 2022-02-22 | $22.06 | $22.19 | $21.77 | $21.88 | 2,629,600 | — | — | — | — | — |
| 2022-02-18 | $22.56 | $22.75 | $22.04 | $22.15 | 2,985,000 | — | — | — | — | — |
| 2022-02-17 | $23.47 | $23.57 | $22.69 | $22.76 | 2,518,800 | — | — | — | — | — |
| 2022-02-16 | $22.94 | $23.70 | $22.68 | $23.68 | 3,532,500 | — | — | — | — | — |
| 2022-02-15 | $22.68 | $23.20 | $22.58 | $23.14 | 3,364,100 | — | — | — | — | — |
| 2022-02-14 | $22.69 | $22.79 | $22.15 | $22.28 | 3,279,500 | — | — | — | — | — |
| 2022-02-11 | $23.13 | $23.34 | $22.58 | $22.65 | 3,792,800 | — | — | — | — | — |
| 2022-02-10 | $23.29 | $23.67 | $23.08 | $23.19 | 3,192,000 | — | — | — | — | — |
| 2022-02-09 | $23.19 | $23.53 | $23.14 | $23.46 | 3,481,400 | — | — | — | — | — |
| 2022-02-08 | $22.54 | $23.12 | $22.45 | $22.85 | 3,923,000 | — | — | — | — | — |
| 2022-02-07 | $22.58 | $22.95 | $22.37 | $22.45 | 3,986,200 | — | — | — | — | — |
| 2022-02-04 | $23.10 | $23.73 | $21.85 | $22.50 | 5,636,400 | — | — | — | — | — |
| 2022-02-03 | $22.23 | $22.73 | $22.23 | $22.45 | 4,287,900 | — | — | — | — | — |
| 2022-02-02 | $21.81 | $22.46 | $21.81 | $22.37 | 3,302,300 | — | — | — | — | — |
| 2022-02-01 | $22.22 | $22.47 | $22.01 | $22.26 | 3,434,700 | — | — | — | — | — |
| 2022-01-31 | $21.73 | $22.27 | $21.62 | $22.24 | 3,730,100 | — | — | — | — | — |
| 2022-01-28 | $20.98 | $21.78 | $20.91 | $21.76 | 2,912,500 | — | — | — | — | — |
| 2022-01-27 | $21.47 | $21.69 | $21.02 | $21.08 | 2,885,300 | — | — | — | — | — |
| 2022-01-26 | $21.83 | $22.15 | $21.16 | $21.36 | 2,762,100 | — | — | — | — | — |
| 2022-01-25 | $21.72 | $21.83 | $21.17 | $21.68 | 3,314,200 | — | — | — | — | — |
| 2022-01-24 | $21.25 | $22.03 | $20.86 | $22.00 | 4,331,500 | — | — | — | — | — |
| 2022-01-21 | $21.57 | $21.86 | $21.30 | $21.44 | 3,013,300 | — | — | — | — | — |
| 2022-01-20 | $21.73 | $22.45 | $21.69 | $21.75 | 2,261,100 | — | — | — | — | — |
| 2022-01-19 | $22.31 | $22.37 | $22.02 | $22.03 | 1,796,600 | — | — | — | — | — |
| 2022-01-18 | $22.59 | $22.64 | $21.97 | $22.19 | 2,557,200 | — | — | — | — | — |
| 2022-01-14 | $22.79 | $22.93 | $22.37 | $22.72 | 2,564,100 | — | — | — | — | — |
| 2022-01-13 | $22.66 | $23.20 | $22.58 | $22.96 | 2,332,000 | — | — | — | — | — |
| 2022-01-12 | $22.52 | $22.74 | $22.37 | $22.61 | 1,509,300 | — | — | — | — | — |
| 2022-01-11 | $22.32 | $22.46 | $22.10 | $22.45 | 2,077,500 | — | — | — | — | — |
| 2022-01-10 | $22.44 | $22.80 | $21.88 | $22.23 | 3,082,900 | — | — | — | — | — |
| 2022-01-07 | $22.52 | $22.78 | $22.46 | $22.50 | 3,066,300 | — | — | — | — | — |
| 2022-01-06 | $21.99 | $22.67 | $21.94 | $22.53 | 3,241,300 | — | — | — | — | — |
| 2022-01-05 | $22.70 | $22.96 | $21.80 | $21.83 | 3,754,300 | — | — | — | — | — |
| 2022-01-04 | $22.96 | $23.10 | $22.52 | $22.59 | 2,880,700 | — | — | — | — | — |
| 2022-01-03 | $22.38 | $22.96 | $22.35 | $22.77 | 3,115,000 | — | — | — | — | — |
| 2021-12-31 | $22.42 | $22.61 | $22.28 | $22.31 | 2,593,600 | — | — | — | — | — |
| 2021-12-30 | $22.59 | $22.79 | $22.46 | $22.50 | 2,369,000 | — | — | — | — | — |
| 2021-12-29 | $22.66 | $22.81 | $22.53 | $22.57 | 2,627,500 | — | — | — | — | — |
| 2021-12-28 | $22.55 | $22.83 | $22.48 | $22.66 | 1,646,000 | — | — | — | — | — |
| 2021-12-27 | $22.15 | $22.71 | $22.14 | $22.58 | 3,021,900 | — | — | — | — | — |
| 2021-12-23 | $21.84 | $22.44 | $21.84 | $22.33 | 2,272,800 | — | — | — | — | — |
| 2021-12-22 | $21.67 | $21.96 | $21.65 | $21.79 | 2,004,200 | — | — | — | — | — |
| 2021-12-21 | $20.98 | $21.72 | $20.96 | $21.70 | 2,169,200 | — | — | — | — | — |
| 2021-12-20 | $20.97 | $21.06 | $20.58 | $20.88 | 1,797,400 | — | — | — | — | — |
| 2021-12-17 | $21.37 | $21.43 | $21.00 | $21.28 | 4,780,500 | — | — | — | — | — |
| 2021-12-16 | $21.40 | $21.73 | $21.35 | $21.36 | 2,978,400 | — | — | — | — | — |
| 2021-12-15 | $21.06 | $21.33 | $20.87 | $21.25 | 3,584,600 | — | — | — | — | — |
| 2021-12-14 | $21.40 | $21.48 | $20.96 | $21.01 | 2,866,500 | — | — | — | — | — |
| 2021-12-13 | $21.87 | $21.92 | $21.34 | $21.45 | 2,755,500 | — | — | — | — | — |
| 2021-12-10 | $21.91 | $22.53 | $21.57 | $21.86 | 3,297,200 | — | — | — | — | — |
| 2021-12-09 | $21.94 | $22.21 | $21.71 | $21.77 | 2,532,400 | — | — | — | — | — |
| 2021-12-08 | $22.00 | $22.42 | $21.93 | $22.17 | 3,543,000 | — | — | — | — | — |
| 2021-12-07 | $22.10 | $22.31 | $21.79 | $21.99 | 4,505,600 | — | — | — | — | — |
| 2021-12-06 | $21.71 | $22.04 | $21.65 | $21.89 | 2,811,000 | — | — | — | — | — |
| 2021-12-03 | $21.68 | $21.78 | $21.45 | $21.76 | 2,888,600 | — | — | — | — | — |
| 2021-12-02 | $21.20 | $21.79 | $21.15 | $21.70 | 3,421,500 | — | — | — | — | — |
| 2021-12-01 | $22.06 | $22.15 | $21.09 | $21.09 | 4,515,500 | — | — | — | — | — |
| 2021-11-30 | $21.61 | $21.93 | $21.39 | $21.62 | 20,078,900 | — | — | — | — | — |
| 2021-11-29 | $21.70 | $21.98 | $21.35 | $21.82 | 5,203,600 | — | — | — | — | — |
| 2021-11-26 | $21.45 | $21.65 | $21.19 | $21.45 | 2,945,500 | — | — | — | — | — |
| 2021-11-24 | $22.02 | $22.07 | $21.70 | $21.98 | 3,733,800 | — | — | — | — | — |
| 2021-11-23 | $22.48 | $22.59 | $22.03 | $22.15 | 3,216,500 | — | — | — | — | — |
| 2021-11-22 | $22.33 | $22.72 | $21.91 | $22.44 | 5,063,300 | — | — | — | — | — |
| 2021-11-19 | $23.00 | $23.11 | $22.10 | $22.13 | 4,543,100 | — | — | — | — | — |
| 2021-11-18 | $23.46 | $23.59 | $23.00 | $23.22 | 3,191,000 | — | — | — | — | — |
| 2021-11-17 | $23.51 | $23.60 | $23.08 | $23.40 | 3,199,500 | — | — | — | — | — |
| 2021-11-16 | $23.49 | $23.71 | $23.34 | $23.63 | 2,413,700 | — | — | — | — | — |
| 2021-11-15 | $23.73 | $24.00 | $23.41 | $23.46 | 2,208,000 | — | — | — | — | — |
| 2021-11-12 | $23.80 | $23.90 | $23.63 | $23.81 | 2,423,100 | — | — | — | — | — |
| 2021-11-11 | $23.62 | $23.87 | $23.47 | $23.60 | 2,740,900 | — | — | — | — | — |
| 2021-11-10 | $23.70 | $23.88 | $23.36 | $23.50 | 2,940,600 | — | — | — | — | — |
| 2021-11-09 | $24.03 | $24.30 | $23.42 | $23.73 | 3,485,100 | — | — | — | — | — |
| 2021-11-08 | $24.45 | $24.78 | $23.96 | $24.05 | 4,247,000 | — | — | — | — | — |
| 2021-11-05 | $25.87 | $25.87 | $23.74 | $24.37 | 5,487,000 | — | — | — | — | — |
| 2021-11-04 | $23.32 | $23.50 | $23.03 | $23.47 | 2,385,800 | — | — | — | — | — |
| 2021-11-03 | $23.42 | $23.54 | $23.09 | $23.34 | 3,140,600 | — | — | — | — | — |
| 2021-11-02 | $23.51 | $23.63 | $23.24 | $23.52 | 2,123,900 | — | — | — | — | — |
| 2021-11-01 | $22.99 | $23.53 | $22.93 | $23.52 | 5,300,800 | — | — | — | — | — |
| 2021-10-29 | $22.96 | $23.18 | $22.75 | $22.90 | 3,278,400 | — | — | — | — | — |
| 2021-10-28 | $23.07 | $23.37 | $22.82 | $23.15 | 2,066,600 | — | — | — | — | — |
| 2021-10-27 | $23.78 | $23.78 | $22.72 | $22.96 | 4,891,400 | — | — | — | — | — |
| 2021-10-26 | $24.18 | $24.22 | $23.84 | $23.85 | 2,159,600 | — | — | — | — | — |
| 2021-10-25 | $24.17 | $24.41 | $24.05 | $24.16 | 1,670,000 | — | — | — | — | — |
| 2021-10-22 | $23.79 | $24.20 | $23.79 | $24.07 | 1,802,500 | — | — | — | — | — |
| 2021-10-21 | $23.91 | $23.99 | $23.66 | $23.82 | 1,551,300 | — | — | — | — | — |
| 2021-10-20 | $23.62 | $23.82 | $23.54 | $23.80 | 1,897,200 | — | — | — | — | — |
| 2021-10-19 | $23.60 | $23.83 | $23.58 | $23.70 | 1,492,400 | — | — | — | — | — |
| 2021-10-18 | $23.74 | $23.87 | $23.54 | $23.55 | 1,809,800 | — | — | — | — | — |
| 2021-10-15 | $24.13 | $24.23 | $23.88 | $23.90 | 1,960,500 | — | — | — | — | — |
| 2021-10-14 | $23.89 | $24.11 | $23.74 | $24.06 | 2,121,100 | — | — | — | — | — |
| 2021-10-13 | $23.89 | $24.16 | $23.50 | $23.69 | 3,297,500 | — | — | — | — | — |
| 2021-10-12 | $23.91 | $24.43 | $23.68 | $23.88 | 1,992,000 | — | — | — | — | — |
| 2021-10-11 | $24.10 | $24.28 | $23.95 | $23.97 | 921,100 | — | — | — | — | — |
| 2021-10-08 | $24.15 | $24.51 | $24.02 | $24.08 | 1,555,000 | — | — | — | — | — |
| 2021-10-07 | $23.84 | $24.20 | $23.76 | $24.06 | 1,652,700 | — | — | — | — | — |
| 2021-10-06 | $23.46 | $23.81 | $23.15 | $23.63 | 2,667,600 | — | — | — | — | — |
| 2021-10-05 | $23.74 | $24.02 | $23.50 | $23.78 | 2,039,100 | — | — | — | — | — |
| 2021-10-04 | $23.66 | $23.85 | $23.28 | $23.45 | 2,087,300 | — | — | — | — | — |
| 2021-10-01 | $23.63 | $23.88 | $23.43 | $23.71 | 2,799,400 | — | — | — | — | — |
| 2021-09-30 | $23.91 | $23.95 | $23.37 | $23.53 | 3,195,000 | — | — | — | — | — |
| 2021-09-29 | $23.95 | $24.21 | $23.77 | $23.81 | 2,582,400 | — | — | — | — | — |
| 2021-09-28 | $24.10 | $24.34 | $23.86 | $23.92 | 2,632,900 | — | — | — | — | — |
| 2021-09-27 | $24.23 | $24.41 | $24.05 | $24.19 | 2,607,300 | — | — | — | — | — |
| 2021-09-24 | $23.75 | $24.50 | $23.75 | $24.37 | 2,744,000 | — | — | — | — | — |
| 2021-09-23 | $23.63 | $24.15 | $23.52 | $24.01 | 4,536,100 | — | — | — | — | — |
| 2021-09-22 | $22.59 | $23.25 | $22.55 | $23.12 | 3,498,600 | — | — | — | — | — |
| 2021-09-21 | $22.08 | $22.67 | $21.98 | $22.21 | 4,714,000 | — | — | — | — | — |
| 2021-09-20 | $22.00 | $22.07 | $21.61 | $21.86 | 2,476,300 | — | — | — | — | — |
| 2021-09-17 | $22.44 | $22.59 | $22.16 | $22.35 | 4,683,500 | — | — | — | — | — |
| 2021-09-16 | $21.93 | $22.65 | $21.85 | $22.47 | 2,679,600 | — | — | — | — | — |
| 2021-09-15 | $21.92 | $22.05 | $21.70 | $21.95 | 2,424,800 | — | — | — | — | — |
| 2021-09-14 | $21.89 | $22.24 | $21.73 | $22.01 | 3,517,500 | — | — | — | $0.10 | — |
| 2021-09-13 | $22.07 | $22.13 | $21.69 | $21.88 | 2,541,900 | — | — | — | — | — |
| 2021-09-10 | $22.18 | $22.29 | $21.87 | $21.89 | 1,847,700 | — | — | — | — | — |
| 2021-09-09 | $22.19 | $22.41 | $22.02 | $22.05 | 2,910,200 | — | — | — | — | — |
| 2021-09-08 | $22.18 | $22.29 | $21.69 | $22.08 | 2,906,600 | — | — | — | — | — |
| 2021-09-07 | $22.60 | $22.67 | $22.17 | $22.20 | 1,934,100 | — | — | — | — | — |
| 2021-09-03 | $22.67 | $22.74 | $22.40 | $22.56 | 1,832,800 | — | — | — | — | — |
| 2021-09-02 | $22.82 | $23.09 | $22.58 | $22.65 | 1,374,200 | — | — | — | — | — |
| 2021-09-01 | $22.64 | $23.04 | $22.50 | $22.82 | 2,513,500 | — | — | — | — | — |
| 2021-08-31 | $22.53 | $22.67 | $22.31 | $22.47 | 3,563,900 | — | — | — | — | — |
| 2021-08-30 | $22.68 | $22.72 | $22.34 | $22.37 | 1,482,700 | — | — | — | — | — |
| 2021-08-27 | $22.45 | $22.75 | $22.38 | $22.74 | 1,764,100 | — | — | — | — | — |
| 2021-08-26 | $22.51 | $22.70 | $22.34 | $22.36 | 1,559,800 | — | — | — | — | — |
| 2021-08-25 | $22.52 | $22.69 | $22.09 | $22.58 | 1,568,700 | — | — | — | — | — |
| 2021-08-24 | $22.36 | $22.55 | $22.27 | $22.32 | 1,556,600 | — | — | — | — | — |
| 2021-08-23 | $22.19 | $22.44 | $22.19 | $22.38 | 1,346,200 | — | — | — | — | — |
| 2021-08-20 | $21.82 | $22.18 | $21.71 | $22.10 | 2,563,700 | — | — | — | — | — |
| 2021-08-19 | $22.01 | $22.25 | $21.80 | $21.87 | 3,018,400 | — | — | — | — | — |
| 2021-08-18 | $22.89 | $23.02 | $22.15 | $22.18 | 3,091,800 | — | — | — | — | — |
| 2021-08-17 | $23.08 | $23.49 | $22.23 | $22.99 | 3,045,000 | — | — | — | — | — |
| 2021-08-16 | $23.33 | $23.67 | $23.10 | $23.60 | 2,176,100 | — | — | — | — | — |
| 2021-08-13 | $23.96 | $24.06 | $23.47 | $23.52 | 1,645,800 | — | — | — | — | — |
| 2021-08-12 | $24.07 | $24.13 | $23.83 | $23.97 | 1,963,000 | — | — | — | — | — |
| 2021-08-11 | $24.23 | $24.32 | $23.83 | $24.18 | 2,697,400 | — | — | — | — | — |
| 2021-08-10 | $24.30 | $24.45 | $24.05 | $24.28 | 1,665,800 | — | — | — | — | — |
| 2021-08-09 | $24.23 | $24.58 | $23.72 | $24.41 | 2,908,400 | — | — | — | — | — |
| 2021-08-06 | $26.05 | $26.42 | $24.62 | $24.72 | 5,298,500 | — | — | — | — | — |
| 2021-08-05 | $24.56 | $24.94 | $24.48 | $24.85 | 2,619,900 | — | — | — | — | — |
| 2021-08-04 | $24.43 | $24.66 | $24.19 | $24.33 | 2,778,000 | — | — | — | — | — |
| 2021-08-03 | $24.78 | $24.81 | $23.85 | $24.07 | 1,885,300 | — | — | — | — | — |
| 2021-08-02 | $24.71 | $25.02 | $24.63 | $24.74 | 2,426,500 | — | — | — | — | — |
| 2021-07-30 | $24.51 | $24.79 | $24.47 | $24.63 | 1,990,500 | — | — | — | — | — |
| 2021-07-29 | $24.86 | $24.95 | $24.56 | $24.58 | 1,089,700 | — | — | — | — | — |
| 2021-07-28 | $24.90 | $25.00 | $24.49 | $24.75 | 1,094,300 | — | — | — | — | — |
| 2021-07-27 | $24.66 | $24.87 | $24.42 | $24.72 | 1,223,000 | — | — | — | — | — |
| 2021-07-26 | $25.46 | $25.46 | $24.65 | $24.80 | 2,276,900 | — | — | — | — | — |
| 2021-07-23 | $24.41 | $24.78 | $24.29 | $24.75 | 1,737,600 | — | — | — | — | — |
| 2021-07-22 | $24.58 | $24.61 | $24.25 | $24.41 | 991,700 | — | — | — | — | — |
| 2021-07-21 | $24.45 | $24.86 | $24.33 | $24.61 | 1,637,000 | — | — | — | — | — |
| 2021-07-20 | $23.90 | $24.39 | $23.54 | $24.32 | 3,475,300 | — | — | — | — | — |
| 2021-07-19 | $23.89 | $24.22 | $23.70 | $23.88 | 3,828,700 | — | — | — | — | — |
| 2021-07-16 | $25.04 | $25.15 | $24.18 | $24.22 | 1,474,100 | — | — | — | — | — |
| 2021-07-15 | $24.92 | $25.25 | $24.81 | $24.91 | 1,483,500 | — | — | — | — | — |
| 2021-07-14 | $25.35 | $25.56 | $24.95 | $25.00 | 1,456,200 | — | — | — | — | — |
| 2021-07-13 | $25.77 | $25.77 | $25.21 | $25.23 | 1,478,100 | — | — | — | — | — |
| 2021-07-12 | $25.41 | $25.92 | $24.90 | $25.83 | 1,567,900 | — | — | — | — | — |
| 2021-07-09 | $25.03 | $25.67 | $25.02 | $25.52 | 1,919,400 | — | — | — | — | — |
| 2021-07-08 | $25.10 | $25.25 | $24.69 | $24.80 | 2,225,000 | — | — | — | — | — |
| 2021-07-07 | $25.53 | $25.71 | $24.92 | $25.35 | 2,653,100 | — | — | — | — | — |
| 2021-07-06 | $25.83 | $25.83 | $25.38 | $25.54 | 2,393,900 | — | — | — | — | — |
| 2021-07-02 | $26.23 | $26.23 | $25.53 | $25.75 | 1,602,300 | — | — | — | — | — |
| 2021-07-01 | $25.90 | $26.25 | $25.73 | $26.14 | 1,795,600 | — | — | — | — | — |
| 2021-06-30 | $25.55 | $25.90 | $25.45 | $25.77 | 1,778,100 | — | — | — | — | — |
| 2021-06-29 | $25.67 | $26.07 | $25.55 | $25.56 | 1,361,900 | — | — | — | — | — |
| 2021-06-28 | $25.73 | $26.07 | $25.42 | $25.62 | 1,882,100 | — | — | — | — | — |
| 2021-06-25 | $25.65 | $25.97 | $25.61 | $25.73 | 2,749,500 | — | — | — | — | — |
| 2021-06-24 | $25.49 | $25.71 | $25.39 | $25.57 | 1,290,600 | — | — | — | — | — |
| 2021-06-23 | $25.52 | $25.71 | $25.23 | $25.45 | 1,659,000 | — | — | — | — | — |
| 2021-06-22 | $25.71 | $25.80 | $25.19 | $25.52 | 1,722,000 | — | — | — | — | — |
| 2021-06-21 | $25.13 | $25.84 | $25.04 | $25.73 | 1,648,400 | — | — | — | — | — |
| 2021-06-18 | $25.25 | $25.43 | $24.94 | $25.13 | 3,721,300 | — | — | — | — | — |
| 2021-06-17 | $25.92 | $26.01 | $25.13 | $25.50 | 2,287,900 | — | — | — | — | — |
| 2021-06-16 | $25.90 | $26.03 | $25.53 | $25.93 | 1,986,300 | — | — | — | — | — |
| 2021-06-15 | $26.40 | $26.51 | $25.95 | $26.00 | 1,420,000 | — | — | — | — | — |
| 2021-06-14 | $26.83 | $26.87 | $26.19 | $26.31 | 2,269,200 | — | — | — | — | — |
| 2021-06-11 | $26.59 | $26.86 | $26.02 | $26.84 | 1,332,700 | — | — | — | — | — |
| 2021-06-10 | $26.60 | $26.72 | $26.42 | $26.46 | 1,524,300 | — | — | — | — | — |
| 2021-06-09 | $26.36 | $26.71 | $26.27 | $26.53 | 1,764,700 | — | — | — | — | — |
| 2021-06-08 | $25.83 | $26.55 | $25.73 | $26.47 | 3,996,100 | — | — | — | — | — |
| 2021-06-07 | $26.22 | $26.27 | $25.63 | $25.85 | 2,574,400 | — | — | — | — | — |
| 2021-06-04 | $25.92 | $26.25 | $25.88 | $26.22 | 1,733,400 | — | — | — | — | — |
| 2021-06-03 | $25.42 | $25.93 | $25.36 | $25.89 | 2,884,300 | — | — | — | — | — |
| 2021-06-02 | $26.56 | $26.56 | $25.62 | $25.91 | 3,354,800 | — | — | — | — | — |
| 2021-06-01 | $26.59 | $26.91 | $26.04 | $26.51 | 3,740,600 | — | — | — | — | — |
| 2021-05-28 | $27.21 | $27.28 | $26.56 | $26.99 | 4,046,400 | — | — | — | — | — |
| 2021-05-27 | $26.83 | $27.51 | $26.83 | $27.10 | 18,351,500 | — | — | — | — | — |
| 2021-05-26 | $26.79 | $27.09 | $26.76 | $26.78 | 3,887,800 | — | — | — | — | — |
| 2021-05-25 | $27.03 | $27.14 | $26.62 | $26.64 | 3,586,300 | — | — | — | — | — |
| 2021-05-24 | $26.68 | $26.92 | $26.47 | $26.84 | 3,107,700 | — | — | — | — | — |
| 2021-05-21 | $26.66 | $27.17 | $26.47 | $26.49 | 3,284,500 | — | — | — | — | — |
| 2021-05-20 | $26.16 | $27.16 | $26.07 | $27.05 | 4,844,000 | — | — | — | — | — |
| 2021-05-19 | $26.07 | $26.30 | $25.82 | $26.01 | 4,021,500 | — | — | — | — | — |
| 2021-05-18 | $26.89 | $27.24 | $26.48 | $26.48 | 2,916,100 | — | — | — | — | — |
| 2021-05-17 | $26.97 | $27.47 | $26.59 | $26.91 | 2,734,500 | — | — | — | — | — |
| 2021-05-14 | $26.43 | $26.78 | $25.76 | $26.70 | 1,778,000 | — | — | — | — | — |
| 2021-05-13 | $26.17 | $26.79 | $25.92 | $26.25 | 2,498,100 | — | — | — | — | — |
| 2021-05-12 | $27.41 | $27.56 | $26.05 | $26.14 | 3,808,600 | — | — | — | — | — |
| 2021-05-11 | $27.40 | $27.66 | $26.77 | $27.64 | 3,681,700 | — | — | — | — | — |
| 2021-05-10 | $27.30 | $27.97 | $27.01 | $27.44 | 4,742,600 | — | — | — | — | — |
| 2021-05-07 | $26.61 | $27.70 | $26.51 | $27.44 | 4,643,600 | — | — | — | — | — |
| 2021-05-06 | $26.26 | $26.40 | $25.67 | $26.00 | 2,672,300 | — | — | — | — | — |
| 2021-05-05 | $25.77 | $26.35 | $25.51 | $26.12 | 3,213,200 | — | — | — | — | — |
| 2021-05-04 | $26.12 | $26.16 | $25.22 | $25.51 | 2,748,200 | — | — | — | — | — |
| 2021-05-03 | $26.31 | $26.54 | $26.13 | $26.36 | 3,988,300 | — | — | — | — | — |
| 2021-04-30 | $26.31 | $26.41 | $25.96 | $26.20 | 4,022,400 | — | — | — | — | — |
| 2021-04-29 | $26.41 | $26.63 | $26.16 | $26.52 | 2,750,300 | — | — | — | — | — |
| 2021-04-28 | $26.53 | $26.63 | $26.02 | $26.17 | 3,050,300 | — | — | — | — | — |
| 2021-04-27 | $26.51 | $26.83 | $26.45 | $26.55 | 2,407,400 | — | — | — | — | — |
| 2021-04-26 | $26.89 | $26.96 | $26.57 | $26.66 | 3,269,600 | — | — | — | — | — |
| 2021-04-23 | $27.13 | $27.23 | $26.68 | $26.73 | 3,193,800 | — | — | — | — | — |
| 2021-04-22 | $27.40 | $27.47 | $26.85 | $26.89 | 3,650,800 | — | — | — | — | — |
| 2021-04-21 | $26.26 | $27.34 | $26.01 | $27.32 | 2,979,900 | — | — | — | — | — |
| 2021-04-20 | $26.78 | $27.06 | $26.15 | $26.49 | 2,232,700 | — | — | — | — | — |
| 2021-04-19 | $26.65 | $26.84 | $26.39 | $26.74 | 3,317,800 | — | — | — | — | — |
| 2021-04-16 | $26.79 | $26.91 | $26.56 | $26.70 | 3,560,400 | — | — | — | — | — |
| 2021-04-15 | $26.62 | $26.86 | $26.35 | $26.61 | 3,425,100 | — | — | — | — | — |
| 2021-04-14 | $26.19 | $26.66 | $26.18 | $26.41 | 5,053,500 | — | — | — | — | — |
| 2021-04-13 | $26.84 | $26.92 | $26.07 | $26.14 | 4,230,000 | — | — | — | — | — |
| 2021-04-12 | $26.97 | $26.97 | $26.50 | $26.76 | 3,618,500 | — | — | — | — | — |
| 2021-04-09 | $26.83 | $26.95 | $26.45 | $26.68 | 2,209,000 | — | — | — | — | — |
| 2021-04-08 | $26.17 | $26.79 | $26.12 | $26.72 | 2,209,100 | — | — | — | — | — |
| 2021-04-07 | $26.52 | $26.82 | $26.31 | $26.42 | 2,262,200 | — | — | — | — | — |
| 2021-04-06 | $26.22 | $26.80 | $26.22 | $26.56 | 3,106,900 | — | — | — | — | — |
| 2021-04-05 | $26.14 | $26.55 | $25.86 | $26.42 | 2,947,700 | — | — | — | — | — |
| 2021-04-01 | $25.51 | $26.07 | $25.25 | $26.06 | 2,708,700 | — | — | — | — | — |
| 2021-03-31 | $25.59 | $26.10 | $25.41 | $25.43 | 4,264,200 | — | — | — | — | — |
| 2021-03-30 | $25.11 | $25.83 | $24.93 | $25.69 | 3,147,000 | — | — | — | — | — |
| 2021-03-29 | $26.02 | $26.03 | $24.83 | $25.03 | 4,268,700 | — | — | — | — | — |
| 2021-03-26 | $26.31 | $26.42 | $25.40 | $25.73 | 5,184,000 | — | — | — | — | — |
| 2021-03-25 | $25.33 | $26.32 | $25.01 | $26.21 | 3,598,900 | — | — | — | — | — |
| 2021-03-24 | $26.22 | $26.43 | $25.41 | $25.45 | 3,561,400 | — | — | — | — | — |
| 2021-03-23 | $26.64 | $26.72 | $25.98 | $26.11 | 4,071,900 | — | — | — | — | — |
| 2021-03-22 | $27.40 | $27.53 | $26.50 | $26.71 | 3,919,100 | — | — | — | — | — |
| 2021-03-19 | $27.06 | $27.68 | $26.75 | $27.30 | 8,400,800 | — | — | — | — | — |
| 2021-03-18 | $26.49 | $27.45 | $26.35 | $27.15 | 6,585,100 | — | — | — | — | — |
| 2021-03-17 | $26.44 | $26.47 | $25.83 | $26.35 | 4,596,300 | — | — | — | — | — |
| 2021-03-16 | $26.25 | $26.84 | $26.16 | $26.48 | 4,250,200 | — | — | — | $0.10 | — |
| 2021-03-15 | $26.24 | $26.24 | $25.70 | $26.11 | 3,511,000 | — | — | — | — | — |
| 2021-03-12 | $25.86 | $26.23 | $25.50 | $26.21 | 3,789,900 | — | — | — | — | — |
| 2021-03-11 | $25.48 | $25.85 | $25.29 | $25.73 | 2,775,400 | — | — | — | — | — |
| 2021-03-10 | $25.06 | $25.66 | $24.59 | $25.52 | 4,632,100 | — | — | — | — | — |
| 2021-03-09 | $24.40 | $25.58 | $24.28 | $24.85 | 7,223,000 | — | — | — | — | — |
| 2021-03-08 | $25.02 | $25.02 | $23.95 | $24.24 | 5,290,100 | — | — | — | — | — |
| 2021-03-05 | $25.06 | $25.06 | $23.31 | $24.37 | 5,979,100 | — | — | — | — | — |
| 2021-03-04 | $23.74 | $24.02 | $23.14 | $23.53 | 4,400,000 | — | — | — | — | — |
| 2021-03-03 | $23.64 | $24.18 | $23.56 | $23.79 | 3,145,600 | — | — | — | — | — |
| 2021-03-02 | $24.34 | $24.38 | $23.61 | $23.64 | 3,991,000 | — | — | — | — | — |
| 2021-03-01 | $23.80 | $24.50 | $23.63 | $24.36 | 3,774,800 | — | — | — | — | — |
| 2021-02-26 | $23.24 | $23.76 | $23.10 | $23.45 | 4,359,100 | — | — | — | — | — |
| 2021-02-25 | $23.78 | $24.09 | $23.20 | $23.21 | 2,645,600 | — | — | — | — | — |
| 2021-02-24 | $23.38 | $24.15 | $23.07 | $23.81 | 5,901,000 | — | — | — | — | — |
| 2021-02-23 | $23.20 | $23.61 | $23.00 | $23.43 | 4,076,200 | — | — | — | — | — |
| 2021-02-22 | $22.48 | $23.61 | $22.29 | $23.36 | 7,168,500 | — | — | — | — | — |
| 2021-02-19 | $22.67 | $22.82 | $22.43 | $22.50 | 5,040,500 | — | — | — | — | — |
| 2021-02-18 | $23.16 | $23.25 | $22.62 | $22.65 | 4,511,900 | — | — | — | — | — |
| 2021-02-17 | $24.04 | $24.22 | $23.08 | $23.18 | 3,998,800 | — | — | — | — | — |
| 2021-02-16 | $23.61 | $23.86 | $23.44 | $23.79 | 4,886,000 | — | — | — | — | — |
| 2021-02-12 | $23.86 | $24.06 | $23.38 | $23.72 | 4,494,000 | — | — | — | — | — |
| 2021-02-11 | $22.60 | $23.08 | $22.50 | $23.04 | 2,715,800 | — | — | — | — | — |
| 2021-02-10 | $22.30 | $22.89 | $22.20 | $22.62 | 3,886,200 | — | — | — | — | — |
| 2021-02-09 | $21.89 | $22.38 | $21.75 | $22.18 | 3,659,800 | — | — | — | — | — |
| 2021-02-08 | $21.27 | $21.82 | $21.27 | $21.70 | 3,931,200 | — | — | — | — | — |
| 2021-02-05 | $21.99 | $22.25 | $21.08 | $21.22 | 7,117,900 | — | — | — | — | — |
| 2021-02-04 | $19.93 | $20.89 | $19.84 | $20.30 | 3,696,900 | — | — | — | — | — |
| 2021-02-03 | $19.62 | $19.94 | $19.59 | $19.84 | 1,751,300 | — | — | — | — | — |
| 2021-02-02 | $19.52 | $20.00 | $19.41 | $19.79 | 2,720,900 | — | — | — | — | — |
| 2021-02-01 | $19.33 | $19.50 | $18.72 | $19.37 | 2,304,600 | — | — | — | — | — |
| 2021-01-29 | $19.49 | $19.93 | $19.39 | $19.40 | 3,120,700 | — | — | — | — | — |
| 2021-01-28 | $19.72 | $19.81 | $19.23 | $19.51 | 3,810,300 | — | — | — | — | — |
| 2021-01-27 | $19.42 | $20.05 | $19.17 | $19.58 | 5,110,200 | — | — | — | — | — |
| 2021-01-26 | $18.94 | $19.18 | $18.56 | $19.14 | 1,743,100 | — | — | — | — | — |
| 2021-01-25 | $18.42 | $18.86 | $18.29 | $18.75 | 2,912,000 | — | — | — | — | — |
| 2021-01-22 | $19.12 | $19.19 | $18.56 | $18.57 | 2,832,800 | — | — | — | — | — |
| 2021-01-21 | $19.07 | $19.45 | $19.02 | $19.21 | 1,620,900 | — | — | — | — | — |
| 2021-01-20 | $18.84 | $19.18 | $18.80 | $19.11 | 2,357,800 | — | — | — | — | — |
| 2021-01-19 | $18.79 | $18.85 | $18.52 | $18.75 | 2,535,800 | — | — | — | — | — |
| 2021-01-15 | $18.63 | $18.74 | $18.40 | $18.70 | 2,016,500 | — | — | — | — | — |
| 2021-01-14 | $18.35 | $18.89 | $18.35 | $18.69 | 1,938,500 | — | — | — | — | — |
| 2021-01-13 | $18.37 | $18.60 | $18.26 | $18.28 | 2,430,000 | — | — | — | — | — |
| 2021-01-12 | $18.61 | $18.74 | $18.34 | $18.40 | 1,906,000 | — | — | — | — | — |
| 2021-01-11 | $18.37 | $18.81 | $18.30 | $18.66 | 1,465,900 | — | — | — | — | — |
| 2021-01-08 | $18.77 | $18.91 | $18.38 | $18.63 | 1,920,300 | — | — | — | — | — |
| 2021-01-07 | $19.28 | $19.31 | $18.73 | $18.74 | 2,406,400 | — | — | — | — | — |
| 2021-01-06 | $18.42 | $19.43 | $18.22 | $19.25 | 3,218,600 | — | — | — | — | — |
| 2021-01-05 | $18.04 | $18.42 | $18.00 | $18.28 | 1,844,400 | — | — | — | — | — |
| 2021-01-04 | $18.04 | $18.30 | $17.75 | $18.16 | 3,037,700 | — | — | — | — | — |
| 2020-12-31 | $17.98 | $18.10 | $17.76 | $17.97 | 1,822,300 | — | — | — | — | — |
| 2020-12-30 | $18.02 | $18.29 | $17.95 | $18.03 | 1,373,500 | — | — | — | — | — |
| 2020-12-29 | $18.13 | $18.23 | $17.95 | $18.02 | 1,198,300 | — | — | — | — | — |
| 2020-12-28 | $17.93 | $18.31 | $17.90 | $18.18 | 1,674,700 | — | — | — | — | — |
| 2020-12-24 | $17.82 | $17.94 | $17.74 | $17.82 | 1,100,000 | — | — | — | — | — |
| 2020-12-23 | $17.65 | $17.82 | $17.62 | $17.68 | 3,008,300 | — | — | — | — | — |
| 2020-12-22 | $17.55 | $17.81 | $17.47 | $17.64 | 3,627,600 | — | — | — | — | — |
| 2020-12-21 | $17.18 | $17.71 | $17.15 | $17.65 | 3,910,100 | — | — | — | — | — |
| 2020-12-18 | $17.47 | $17.73 | $17.27 | $17.35 | 5,936,300 | — | — | — | — | — |
| 2020-12-17 | $17.88 | $17.96 | $17.47 | $17.71 | 2,365,900 | — | — | — | — | — |
| 2020-12-16 | $18.09 | $18.14 | $17.66 | $17.77 | 3,088,100 | — | — | — | — | — |
| 2020-12-15 | $18.00 | $18.20 | $17.87 | $18.09 | 5,125,400 | — | — | — | — | — |
| 2020-12-14 | $18.10 | $18.10 | $17.60 | $17.75 | 3,148,900 | — | — | — | — | — |
| 2020-12-11 | $18.28 | $18.40 | $17.92 | $17.96 | 2,254,400 | — | — | — | — | — |
| 2020-12-10 | $18.22 | $18.55 | $18.10 | $18.35 | 3,937,900 | — | — | — | — | — |
| 2020-12-09 | $18.43 | $18.47 | $18.18 | $18.27 | 3,616,100 | — | — | — | — | — |
| 2020-12-08 | $18.30 | $18.50 | $18.24 | $18.38 | 4,797,000 | — | — | — | — | — |
| 2020-12-07 | $18.52 | $18.63 | $18.39 | $18.50 | 1,823,700 | — | — | — | — | — |
| 2020-12-04 | $18.63 | $18.70 | $18.41 | $18.68 | 4,480,400 | — | — | — | — | — |
| 2020-12-03 | $18.33 | $18.60 | $18.22 | $18.57 | 2,157,700 | — | — | — | — | — |
| 2020-12-02 | $18.00 | $18.46 | $17.74 | $18.39 | 2,754,100 | — | — | — | — | — |
| 2020-12-01 | $17.70 | $18.21 | $17.70 | $18.07 | 6,509,300 | — | — | — | — | — |
| 2020-11-30 | $17.70 | $17.92 | $17.59 | $17.65 | 7,736,400 | — | — | — | — | — |
| 2020-11-27 | $17.99 | $18.01 | $17.66 | $17.71 | 1,141,700 | — | — | — | — | — |
| 2020-11-25 | $18.22 | $18.27 | $17.79 | $18.00 | 2,540,500 | — | — | — | — | — |
| 2020-11-24 | $18.06 | $18.27 | $17.81 | $18.17 | 2,591,300 | — | — | — | — | — |
| 2020-11-23 | $17.69 | $18.00 | $17.55 | $17.90 | 1,554,900 | — | — | — | — | — |
| 2020-11-20 | $17.53 | $17.60 | $17.25 | $17.52 | 1,828,900 | — | — | — | — | — |
| 2020-11-19 | $17.52 | $17.70 | $17.40 | $17.55 | 1,950,800 | — | — | — | — | — |
| 2020-11-18 | $17.60 | $17.96 | $17.50 | $17.55 | 1,883,200 | — | — | — | — | — |
| 2020-11-17 | $17.27 | $17.84 | $17.25 | $17.68 | 2,312,500 | — | — | — | — | — |
| 2020-11-16 | $17.79 | $18.15 | $17.15 | $17.39 | 2,095,100 | — | — | — | — | — |
| 2020-11-13 | $16.47 | $17.03 | $16.34 | $16.98 | 2,040,000 | — | — | — | — | — |
| 2020-11-12 | $17.08 | $17.18 | $16.23 | $16.39 | 2,870,600 | — | — | — | — | — |
| 2020-11-11 | $16.30 | $17.21 | $16.26 | $17.20 | 5,795,100 | — | — | — | — | — |
| 2020-11-10 | $15.72 | $16.37 | $15.72 | $16.27 | 4,164,700 | — | — | — | — | — |
| 2020-11-09 | $15.93 | $16.49 | $15.64 | $15.67 | 4,351,400 | — | — | — | — | — |
| 2020-11-06 | $15.67 | $15.91 | $14.79 | $15.16 | 2,931,700 | — | — | — | — | — |
| 2020-11-05 | $13.72 | $14.12 | $13.28 | $14.00 | 1,640,200 | — | — | — | — | — |
| 2020-11-04 | $13.49 | $13.71 | $13.32 | $13.54 | 1,769,400 | — | — | — | — | — |
| 2020-11-03 | $13.54 | $13.66 | $13.41 | $13.50 | 1,208,600 | — | — | — | — | — |
| 2020-11-02 | $13.31 | $13.44 | $13.07 | $13.29 | 1,757,600 | — | — | — | — | — |
| 2020-10-30 | $13.07 | $13.18 | $12.87 | $13.13 | 1,856,200 | — | — | — | — | — |
| 2020-10-29 | $12.92 | $13.25 | $12.79 | $13.09 | 1,399,900 | — | — | — | — | — |
| 2020-10-28 | $13.18 | $13.29 | $12.95 | $12.97 | 2,628,500 | — | — | — | — | — |
| 2020-10-27 | $13.63 | $13.74 | $13.40 | $13.43 | 1,482,200 | — | — | — | — | — |
| 2020-10-26 | $13.78 | $13.87 | $13.47 | $13.65 | 1,829,200 | — | — | — | — | — |
| 2020-10-23 | $13.99 | $14.54 | $13.73 | $13.98 | 1,325,400 | — | — | — | — | — |
| 2020-10-22 | $13.96 | $14.09 | $13.78 | $13.92 | 1,258,900 | — | — | — | — | — |
| 2020-10-21 | $13.79 | $14.01 | $13.76 | $13.95 | 1,392,000 | — | — | — | — | — |
| 2020-10-20 | $13.85 | $13.98 | $13.75 | $13.85 | 1,350,500 | — | — | — | — | — |
| 2020-10-19 | $13.97 | $14.10 | $13.61 | $13.77 | 1,439,500 | — | — | — | — | — |
| 2020-10-16 | $14.05 | $14.23 | $13.92 | $14.06 | 974,900 | — | — | — | — | — |
| 2020-10-15 | $14.06 | $14.13 | $13.80 | $13.97 | 1,713,000 | — | — | — | — | — |
| 2020-10-14 | $14.37 | $14.60 | $14.13 | $14.18 | 1,430,600 | — | — | — | — | — |
| 2020-10-13 | $14.08 | $14.34 | $13.91 | $14.31 | 1,948,000 | — | — | — | — | — |
| 2020-10-12 | $14.36 | $14.54 | $14.13 | $14.21 | 1,603,800 | — | — | — | — | — |
| 2020-10-09 | $14.57 | $14.57 | $14.22 | $14.25 | 1,832,300 | — | — | — | — | — |
| 2020-10-08 | $14.27 | $14.45 | $14.04 | $14.44 | 2,232,500 | — | — | — | — | — |
| 2020-10-07 | $14.62 | $14.62 | $14.23 | $14.23 | 1,893,400 | — | — | — | — | — |
| 2020-10-06 | $14.41 | $14.70 | $14.13 | $14.32 | 2,428,400 | — | — | — | — | — |
| 2020-10-05 | $14.27 | $14.43 | $14.14 | $14.34 | 2,590,200 | — | — | — | — | — |
| 2020-10-02 | $14.01 | $14.32 | $13.89 | $14.22 | 1,487,900 | — | — | — | — | — |
| 2020-10-01 | $14.04 | $14.23 | $13.97 | $14.18 | 1,607,700 | — | — | — | — | — |
| 2020-09-30 | $13.97 | $14.15 | $13.90 | $14.02 | 2,481,900 | — | — | — | — | — |
| 2020-09-29 | $14.11 | $14.24 | $13.78 | $13.89 | 1,632,300 | — | — | — | — | — |
| 2020-09-28 | $14.35 | $14.55 | $14.17 | $14.34 | 2,655,400 | — | — | — | — | — |
| 2020-09-25 | $13.94 | $14.12 | $13.84 | $14.10 | 3,076,600 | — | — | — | — | — |
| 2020-09-24 | $14.29 | $14.33 | $13.96 | $14.02 | 1,880,200 | — | — | — | — | — |
| 2020-09-23 | $14.68 | $14.88 | $14.16 | $14.24 | 2,924,100 | — | — | — | — | — |
| 2020-09-22 | $14.67 | $14.81 | $14.47 | $14.74 | 2,804,000 | — | — | — | — | — |
| 2020-09-21 | $15.42 | $15.59 | $14.37 | $14.57 | 5,159,000 | — | — | — | — | — |
| 2020-09-18 | $14.98 | $15.90 | $14.90 | $15.64 | 8,038,400 | — | — | — | — | — |
| 2020-09-17 | $14.92 | $15.25 | $14.86 | $15.21 | 3,641,700 | — | — | — | — | — |
| 2020-09-16 | $15.40 | $15.40 | $15.08 | $15.11 | 2,612,400 | — | — | — | — | — |
| 2020-09-15 | $15.27 | $15.36 | $15.19 | $15.32 | 1,630,500 | — | — | — | $0.10 | — |
| 2020-09-14 | $15.17 | $15.37 | $15.14 | $15.31 | 2,204,200 | — | — | — | — | — |
| 2020-09-11 | $14.97 | $15.21 | $14.88 | $15.06 | 1,964,400 | — | — | — | — | — |
| 2020-09-10 | $15.09 | $15.23 | $14.83 | $14.84 | 1,961,100 | — | — | — | — | — |
| 2020-09-09 | $14.77 | $15.17 | $14.69 | $15.12 | 1,965,300 | — | — | — | — | — |
| 2020-09-08 | $14.85 | $14.90 | $14.62 | $14.64 | 1,935,100 | — | — | — | — | — |
| 2020-09-04 | $15.26 | $15.39 | $14.66 | $14.95 | 2,423,100 | — | — | — | — | — |
| 2020-09-03 | $15.27 | $15.45 | $15.05 | $15.21 | 2,973,200 | — | — | — | — | — |
| 2020-09-02 | $15.19 | $15.28 | $14.99 | $15.24 | 2,486,300 | — | — | — | — | — |
| 2020-09-01 | $15.11 | $15.30 | $14.96 | $15.18 | 1,553,100 | — | — | — | — | — |
| 2020-08-31 | $15.32 | $15.43 | $15.11 | $15.12 | 2,079,900 | — | — | — | — | — |
| 2020-08-28 | $15.15 | $15.28 | $14.95 | $15.26 | 1,374,800 | — | — | — | — | — |
| 2020-08-27 | $15.08 | $15.16 | $14.90 | $15.06 | 1,175,600 | — | — | — | — | — |
| 2020-08-26 | $15.05 | $15.15 | $14.88 | $15.00 | 1,513,500 | — | — | — | — | — |
| 2020-08-25 | $14.96 | $15.01 | $14.82 | $14.99 | 1,414,900 | — | — | — | — | — |
| 2020-08-24 | $14.85 | $14.88 | $14.74 | $14.87 | 1,903,400 | — | — | — | — | — |
| 2020-08-21 | $15.17 | $15.17 | $14.57 | $14.61 | 2,293,100 | — | — | — | — | — |
| 2020-08-20 | $15.04 | $15.28 | $15.01 | $15.14 | 1,923,700 | — | — | — | — | — |
| 2020-08-19 | $15.22 | $15.41 | $15.20 | $15.22 | 1,805,700 | — | — | — | — | — |
| 2020-08-18 | $14.89 | $15.27 | $14.83 | $15.18 | 2,077,500 | — | — | — | — | — |
| 2020-08-17 | $15.33 | $15.39 | $15.03 | $15.12 | 2,019,600 | — | — | — | — | — |
| 2020-08-14 | $15.31 | $15.46 | $15.20 | $15.33 | 1,806,100 | — | — | — | — | — |
| 2020-08-13 | $15.21 | $15.42 | $15.16 | $15.29 | 2,111,100 | — | — | — | — | — |
| 2020-08-12 | $15.10 | $15.41 | $15.05 | $15.17 | 3,880,000 | — | — | — | — | — |
| 2020-08-11 | $14.85 | $15.33 | $14.82 | $14.89 | 3,044,600 | — | — | — | — | — |
| 2020-08-10 | $14.34 | $14.97 | $14.34 | $14.84 | 4,597,900 | — | — | — | — | — |
| 2020-08-07 | $13.44 | $14.36 | $13.34 | $14.34 | 2,532,300 | — | — | — | — | — |
| 2020-08-06 | $13.15 | $13.60 | $13.02 | $13.51 | 2,483,000 | — | — | — | — | — |
| 2020-08-05 | $13.41 | $13.51 | $13.19 | $13.29 | 1,918,100 | — | — | — | — | — |
| 2020-08-04 | $12.98 | $13.41 | $12.64 | $13.39 | 1,602,300 | — | — | — | — | — |
| 2020-08-03 | $12.78 | $13.04 | $12.67 | $13.00 | 1,944,900 | — | — | — | — | — |
| 2020-07-31 | $12.85 | $12.92 | $12.60 | $12.72 | 1,647,700 | — | — | — | — | — |
| 2020-07-30 | $12.75 | $12.97 | $12.63 | $12.90 | 1,148,000 | — | — | — | — | — |
| 2020-07-29 | $12.82 | $12.95 | $12.76 | $12.87 | 1,405,200 | — | — | — | — | — |
| 2020-07-28 | $12.77 | $12.82 | $12.57 | $12.71 | 1,208,400 | — | — | — | — | — |
| 2020-07-27 | $12.72 | $12.91 | $12.65 | $12.88 | 1,119,400 | — | — | — | — | — |
| 2020-07-24 | $12.81 | $12.90 | $12.67 | $12.71 | 921,800 | — | — | — | — | — |
| 2020-07-23 | $12.89 | $13.00 | $12.67 | $12.72 | 1,409,300 | — | — | — | — | — |
| 2020-07-22 | $13.05 | $13.05 | $12.75 | $12.85 | 1,610,600 | — | — | — | — | — |
| 2020-07-21 | $12.70 | $12.87 | $12.66 | $12.75 | 1,205,600 | — | — | — | — | — |
| 2020-07-20 | $12.75 | $12.82 | $12.61 | $12.66 | 986,500 | — | — | — | — | — |
| 2020-07-17 | $12.79 | $12.89 | $12.64 | $12.82 | 1,079,000 | — | — | — | — | — |
| 2020-07-16 | $12.61 | $12.87 | $12.58 | $12.76 | 1,130,400 | — | — | — | — | — |
| 2020-07-15 | $12.54 | $12.71 | $12.44 | $12.65 | 2,590,300 | — | — | — | — | — |
| 2020-07-14 | $11.92 | $12.44 | $11.80 | $12.43 | 2,656,100 | — | — | — | — | — |
| 2020-07-13 | $12.03 | $12.22 | $11.86 | $11.93 | 1,877,300 | — | — | — | — | — |
| 2020-07-10 | $11.78 | $12.00 | $11.60 | $11.96 | 1,671,900 | — | — | — | — | — |
| 2020-07-09 | $11.79 | $12.13 | $11.57 | $11.73 | 2,136,200 | — | — | — | — | — |
| 2020-07-08 | $11.97 | $12.00 | $11.70 | $11.85 | 1,618,900 | — | — | — | — | — |
| 2020-07-07 | $12.04 | $12.16 | $11.98 | $12.00 | 1,318,400 | — | — | — | — | — |
| 2020-07-06 | $12.25 | $12.46 | $12.06 | $12.17 | 1,550,800 | — | — | — | — | — |
| 2020-07-02 | $12.21 | $12.33 | $12.00 | $12.03 | 1,612,900 | — | — | — | — | — |
| 2020-07-01 | $11.85 | $12.21 | $11.70 | $12.08 | 2,016,000 | — | — | — | — | — |
| 2020-06-30 | $11.68 | $11.90 | $11.60 | $11.86 | 2,194,300 | — | — | — | — | — |
| 2020-06-29 | $11.61 | $11.71 | $11.38 | $11.65 | 1,445,300 | — | — | — | — | — |
| 2020-06-26 | $11.67 | $11.73 | $11.24 | $11.48 | 2,954,700 | — | — | — | — | — |
| 2020-06-25 | $11.62 | $11.87 | $11.51 | $11.76 | 2,881,500 | — | — | — | — | — |
| 2020-06-24 | $11.82 | $11.94 | $11.64 | $11.67 | 1,918,600 | — | — | — | — | — |
| 2020-06-23 | $12.10 | $12.21 | $12.00 | $12.00 | 1,713,600 | — | — | — | — | — |
| 2020-06-22 | $11.78 | $12.03 | $11.72 | $11.96 | 1,456,500 | — | — | — | — | — |
| 2020-06-19 | $11.95 | $12.21 | $11.78 | $11.86 | 4,731,400 | — | — | — | — | — |
| 2020-06-18 | $12.09 | $12.21 | $11.83 | $11.93 | 2,046,300 | — | — | — | — | — |
| 2020-06-17 | $12.01 | $12.37 | $11.84 | $12.30 | 4,060,000 | — | — | — | — | — |
| 2020-06-16 | $12.23 | $12.29 | $11.74 | $11.94 | 2,295,600 | — | — | — | — | — |
| 2020-06-15 | $11.34 | $11.90 | $11.26 | $11.79 | 2,142,300 | — | — | — | — | — |
| 2020-06-12 | $11.88 | $11.93 | $11.42 | $11.72 | 1,954,600 | — | — | — | — | — |
| 2020-06-11 | $12.00 | $12.04 | $11.38 | $11.41 | 2,152,500 | — | — | — | — | — |
| 2020-06-10 | $12.88 | $12.88 | $12.37 | $12.39 | 2,155,600 | — | — | — | — | — |
| 2020-06-09 | $13.19 | $13.26 | $12.83 | $12.88 | 1,769,200 | — | — | — | — | — |
| 2020-06-08 | $12.95 | $13.38 | $12.92 | $13.36 | 2,387,400 | — | — | — | — | — |
| 2020-06-05 | $13.07 | $13.32 | $12.89 | $12.96 | 3,410,300 | — | — | — | — | — |
| 2020-06-04 | $12.79 | $12.99 | $12.63 | $12.79 | 5,490,200 | — | — | — | — | — |
| 2020-06-03 | $12.44 | $12.93 | $12.17 | $12.91 | 4,388,000 | — | — | — | — | — |
| 2020-06-02 | $12.39 | $12.39 | $12.05 | $12.25 | 3,330,800 | — | — | — | — | — |
| 2020-06-01 | $12.26 | $12.46 | $12.16 | $12.19 | 2,103,500 | — | — | — | — | — |
| 2020-05-29 | $11.84 | $12.29 | $11.77 | $12.25 | 4,649,400 | — | — | — | — | — |
| 2020-05-28 | $12.19 | $12.21 | $11.81 | $11.88 | 2,614,400 | — | — | — | — | — |
| 2020-05-27 | $12.06 | $12.09 | $11.78 | $12.09 | 3,736,200 | — | — | — | — | — |
| 2020-05-26 | $11.94 | $12.01 | $11.73 | $11.88 | 2,986,900 | — | — | — | — | — |
| 2020-05-22 | $11.45 | $11.58 | $11.33 | $11.52 | 1,853,100 | — | — | — | — | — |
| 2020-05-21 | $11.37 | $11.47 | $11.26 | $11.38 | 1,658,300 | — | — | — | — | — |
| 2020-05-20 | $11.24 | $11.51 | $11.19 | $11.45 | 1,720,900 | — | — | — | — | — |
| 2020-05-19 | $11.16 | $11.41 | $11.06 | $11.10 | 1,906,700 | — | — | — | — | — |
| 2020-05-18 | $11.35 | $11.54 | $11.09 | $11.16 | 2,455,500 | — | — | — | — | — |
| 2020-05-15 | $10.67 | $10.90 | $10.52 | $10.87 | 2,877,600 | — | — | — | — | — |
| 2020-05-14 | $10.39 | $10.80 | $10.07 | $10.73 | 3,967,500 | — | — | — | — | — |
| 2020-05-13 | $10.46 | $10.63 | $10.30 | $10.61 | 3,623,100 | — | — | — | — | — |
| 2020-05-12 | $10.74 | $10.99 | $10.57 | $10.59 | 2,166,100 | — | — | — | — | — |
| 2020-05-11 | $10.78 | $10.88 | $10.59 | $10.70 | 2,494,100 | — | — | — | — | — |
| 2020-05-08 | $10.61 | $11.06 | $10.21 | $10.93 | 3,163,600 | — | — | — | — | — |
| 2020-05-07 | $9.79 | $9.94 | $9.47 | $9.65 | 2,823,600 | — | — | — | — | — |
| 2020-05-06 | $9.60 | $9.81 | $9.50 | $9.67 | 1,965,500 | — | — | — | — | — |
| 2020-05-05 | $9.74 | $10.00 | $9.51 | $9.55 | 2,174,900 | — | — | — | — | — |
| 2020-05-04 | $9.34 | $9.69 | $9.20 | $9.64 | 2,787,500 | — | — | — | — | — |
| 2020-05-01 | $9.76 | $9.78 | $9.43 | $9.48 | 2,056,600 | — | — | — | — | — |
| 2020-04-30 | $10.26 | $10.59 | $9.86 | $9.91 | 2,009,900 | — | — | — | — | — |
| 2020-04-29 | $10.05 | $10.52 | $10.00 | $10.50 | 3,903,600 | — | — | — | — | — |
| 2020-04-28 | $9.65 | $9.95 | $9.49 | $9.81 | 3,478,700 | — | — | — | — | — |
| 2020-04-27 | $8.87 | $9.54 | $8.87 | $9.46 | 2,944,100 | — | — | — | — | — |
| 2020-04-24 | $8.73 | $8.91 | $8.65 | $8.83 | 3,409,300 | — | — | — | — | — |
| 2020-04-23 | $8.47 | $8.87 | $8.45 | $8.68 | 1,576,100 | — | — | — | — | — |
| 2020-04-22 | $8.62 | $8.67 | $8.41 | $8.44 | 1,538,300 | — | — | — | — | — |
| 2020-04-21 | $8.51 | $8.57 | $8.26 | $8.44 | 2,360,000 | — | — | — | — | — |
| 2020-04-20 | $8.74 | $8.92 | $8.61 | $8.77 | 1,929,600 | — | — | — | — | — |
| 2020-04-17 | $8.65 | $9.04 | $8.65 | $8.90 | 2,435,900 | — | — | — | — | — |
| 2020-04-16 | $8.94 | $9.10 | $8.40 | $8.44 | 2,201,400 | — | — | — | — | — |
| 2020-04-15 | $9.12 | $9.12 | $8.67 | $8.93 | 2,408,300 | — | — | — | — | — |
| 2020-04-14 | $9.58 | $9.60 | $9.14 | $9.41 | 2,416,400 | — | — | — | — | — |
| 2020-04-13 | $9.47 | $9.47 | $9.10 | $9.39 | 2,398,800 | — | — | — | — | — |
| 2020-04-09 | $9.12 | $9.61 | $9.05 | $9.49 | 5,212,200 | — | — | — | — | — |
| 2020-04-08 | $8.85 | $9.03 | $8.63 | $8.95 | 3,740,300 | — | — | — | — | — |
| 2020-04-07 | $8.83 | $9.55 | $8.63 | $8.79 | 5,625,500 | — | — | — | — | — |
| 2020-04-06 | $8.57 | $8.99 | $8.49 | $8.93 | 3,163,900 | — | — | — | — | — |
| 2020-04-03 | $8.16 | $8.31 | $8.00 | $8.18 | 3,341,400 | — | — | — | — | — |
| 2020-04-02 | $8.52 | $8.86 | $7.90 | $8.20 | 4,876,100 | — | — | — | — | — |
| 2020-04-01 | $8.42 | $9.07 | $8.41 | $8.64 | 3,475,300 | — | — | — | — | — |
| 2020-03-31 | $8.98 | $9.33 | $8.62 | $8.98 | 4,254,100 | — | — | — | — | — |
| 2020-03-30 | $8.47 | $8.93 | $8.29 | $8.82 | 4,264,800 | — | — | — | — | — |
| 2020-03-27 | $8.89 | $8.89 | $8.42 | $8.53 | 2,888,900 | — | — | — | — | — |
| 2020-03-26 | $8.78 | $9.40 | $8.71 | $9.16 | 3,247,600 | — | — | — | — | — |
| 2020-03-25 | $8.66 | $9.23 | $8.10 | $8.72 | 5,042,200 | — | — | — | — | — |
| 2020-03-24 | $8.65 | $8.70 | $8.33 | $8.68 | 2,568,500 | — | — | — | — | — |
| 2020-03-23 | $9.11 | $9.19 | $7.97 | $8.23 | 4,201,100 | — | — | — | — | — |
| 2020-03-20 | $9.36 | $9.71 | $8.92 | $9.02 | 5,681,300 | — | — | — | — | — |
| 2020-03-19 | $9.82 | $10.35 | $9.53 | $9.67 | 3,494,800 | — | — | — | — | — |
| 2020-03-18 | $10.57 | $10.62 | $9.52 | $9.88 | 4,261,500 | — | — | — | — | — |
| 2020-03-17 | $10.17 | $11.48 | $9.97 | $10.88 | 7,291,400 | — | — | — | — | — |
| 2020-03-16 | $10.56 | $10.56 | $9.45 | $10.14 | 5,382,500 | — | — | — | — | — |
| 2020-03-13 | $9.74 | $10.50 | $9.50 | $10.47 | 6,720,500 | — | — | — | — | — |
| 2020-03-12 | $9.38 | $9.83 | $9.11 | $9.22 | 9,126,200 | — | — | — | — | — |
| 2020-03-11 | $10.45 | $10.57 | $10.01 | $10.09 | 3,876,400 | — | — | — | — | — |
| 2020-03-10 | $10.35 | $10.83 | $10.06 | $10.80 | 3,831,700 | — | — | — | $0.10 | — |
| 2020-03-09 | $10.26 | $10.57 | $10.07 | $10.14 | 3,928,200 | — | — | — | — | — |
| 2020-03-06 | $10.68 | $11.11 | $10.58 | $11.02 | 4,089,300 | — | — | — | — | — |
| 2020-03-05 | $11.48 | $11.48 | $11.01 | $11.07 | 2,542,600 | — | — | — | — | — |
| 2020-03-04 | $11.69 | $11.97 | $11.52 | $11.77 | 4,165,800 | — | — | — | — | — |
| 2020-03-03 | $12.34 | $12.75 | $11.78 | $11.84 | 4,159,000 | — | — | — | — | — |
| 2020-03-02 | $12.12 | $12.44 | $11.74 | $12.43 | 4,424,900 | — | — | — | — | — |
| 2020-02-28 | $11.51 | $12.22 | $11.51 | $12.08 | 8,734,300 | — | — | — | — | — |
| 2020-02-27 | $12.10 | $12.41 | $11.73 | $11.93 | 4,158,000 | — | — | — | — | — |
| 2020-02-26 | $12.87 | $12.95 | $12.21 | $12.33 | 3,233,700 | — | — | — | — | — |
| 2020-02-25 | $13.67 | $13.87 | $12.81 | $12.86 | 5,930,600 | — | — | — | — | — |
| 2020-02-24 | $13.99 | $14.14 | $13.61 | $13.61 | 2,171,600 | — | — | — | — | — |
| 2020-02-21 | $14.47 | $14.49 | $14.30 | $14.34 | 1,656,800 | — | — | — | — | — |
| 2020-02-20 | $14.74 | $14.74 | $14.36 | $14.55 | 2,027,300 | — | — | — | — | — |
| 2020-02-19 | $14.55 | $14.79 | $14.46 | $14.61 | 1,610,800 | — | — | — | — | — |
| 2020-02-18 | $14.56 | $14.60 | $14.45 | $14.50 | 1,710,100 | — | — | — | — | — |
| 2020-02-14 | $14.42 | $14.62 | $14.32 | $14.60 | 1,752,000 | — | — | — | — | — |
| 2020-02-13 | $14.41 | $14.47 | $14.29 | $14.40 | 1,794,000 | — | — | — | — | — |
| 2020-02-12 | $14.16 | $14.50 | $14.16 | $14.44 | 2,181,000 | — | — | — | — | — |
| 2020-02-11 | $13.86 | $14.14 | $13.80 | $14.13 | 1,834,000 | — | — | — | — | — |
| 2020-02-10 | $14.19 | $14.19 | $13.63 | $13.76 | 3,497,000 | — | — | — | — | — |
| 2020-02-07 | $13.97 | $14.45 | $13.57 | $14.19 | 6,367,500 | — | — | — | — | — |
| 2020-02-06 | $14.21 | $14.57 | $14.12 | $14.47 | 4,351,600 | — | — | — | — | — |
| 2020-02-05 | $13.93 | $14.17 | $13.78 | $14.09 | 2,464,500 | — | — | — | — | — |
| 2020-02-04 | $13.81 | $13.83 | $13.62 | $13.81 | 2,261,900 | — | — | — | — | — |
| 2020-02-03 | $13.74 | $13.84 | $13.61 | $13.64 | 2,519,000 | — | — | — | — | — |
| 2020-01-31 | $13.59 | $13.72 | $13.51 | $13.62 | 4,222,300 | — | — | — | — | — |
| 2020-01-30 | $13.21 | $13.67 | $13.18 | $13.65 | 2,949,600 | — | — | — | — | — |
| 2020-01-29 | $13.51 | $13.64 | $13.32 | $13.37 | 2,228,300 | — | — | — | — | — |
| 2020-01-28 | $13.67 | $13.79 | $13.50 | $13.51 | 3,163,800 | — | — | — | — | — |
| 2020-01-27 | $13.70 | $13.86 | $13.65 | $13.66 | 3,727,000 | — | — | — | — | — |
| 2020-01-24 | $14.29 | $14.34 | $13.92 | $13.94 | 1,806,700 | — | — | — | — | — |
| 2020-01-23 | $14.37 | $14.43 | $14.24 | $14.35 | 1,468,400 | — | — | — | — | — |
| 2020-01-22 | $14.49 | $14.59 | $14.39 | $14.45 | 2,262,100 | — | — | — | — | — |
| 2020-01-21 | $14.77 | $14.88 | $14.39 | $14.49 | 2,380,500 | — | — | — | — | — |
| 2020-01-17 | $14.92 | $15.07 | $14.83 | $14.91 | 1,838,500 | — | — | — | — | — |
| 2020-01-16 | $14.83 | $14.98 | $14.77 | $14.91 | 2,419,900 | — | — | — | — | — |
| 2020-01-15 | $14.67 | $14.80 | $14.50 | $14.79 | 1,399,100 | — | — | — | — | — |
| 2020-01-14 | $14.51 | $14.69 | $14.49 | $14.67 | 1,670,100 | — | — | — | — | — |
| 2020-01-13 | $14.38 | $14.58 | $14.24 | $14.57 | 1,675,800 | — | — | — | — | — |
| 2020-01-10 | $14.41 | $14.47 | $14.32 | $14.35 | 1,862,500 | — | — | — | — | — |
| 2020-01-09 | $14.54 | $14.59 | $14.32 | $14.43 | 1,846,900 | — | — | — | — | — |
| 2020-01-08 | $14.47 | $14.68 | $14.47 | $14.54 | 1,695,900 | — | — | — | — | — |
| 2020-01-07 | $14.38 | $14.59 | $14.29 | $14.50 | 1,585,000 | — | — | — | — | — |
| 2020-01-06 | $14.34 | $14.37 | $14.20 | $14.36 | 2,011,900 | — | — | — | — | — |
| 2020-01-03 | $14.22 | $14.43 | $14.22 | $14.40 | 1,976,500 | — | — | — | — | — |
| 2020-01-02 | $14.17 | $14.45 | $14.16 | $14.44 | 2,182,900 | — | — | — | — | — |
| 2019-12-31 | $14.10 | $14.14 | $13.95 | $14.14 | 1,456,700 | — | — | — | — | — |
| 2019-12-30 | $14.13 | $14.16 | $14.06 | $14.07 | 1,436,800 | — | — | — | — | — |
| 2019-12-27 | $14.13 | $14.23 | $14.07 | $14.15 | 1,020,700 | — | — | — | — | — |
| 2019-12-26 | $14.05 | $14.18 | $14.03 | $14.17 | 979,600 | — | — | — | — | — |
| 2019-12-24 | $13.98 | $14.03 | $13.92 | $13.98 | 769,000 | — | — | — | — | — |
| 2019-12-23 | $14.27 | $14.27 | $13.89 | $14.00 | 1,111,000 | — | — | — | — | — |
| 2019-12-20 | $14.05 | $14.08 | $13.76 | $13.95 | 5,927,800 | — | — | — | — | — |
| 2019-12-19 | $14.01 | $14.05 | $13.82 | $13.92 | 3,206,900 | — | — | — | — | — |
| 2019-12-18 | $13.78 | $14.07 | $13.75 | $14.06 | 2,697,800 | — | — | — | — | — |
| 2019-12-17 | $13.78 | $13.84 | $13.62 | $13.79 | 1,604,600 | — | — | — | — | — |
| 2019-12-16 | $13.66 | $13.94 | $13.66 | $13.73 | 2,146,000 | — | — | — | — | — |
| 2019-12-13 | $13.81 | $13.84 | $13.56 | $13.59 | 2,255,600 | — | — | — | — | — |
| 2019-12-12 | $13.37 | $13.83 | $13.33 | $13.79 | 2,787,900 | — | — | — | — | — |
| 2019-12-11 | $13.25 | $13.42 | $13.23 | $13.31 | 2,488,100 | — | — | — | — | — |
| 2019-12-10 | $13.25 | $13.34 | $13.14 | $13.21 | 2,155,000 | — | — | — | — | — |
| 2019-12-09 | $13.19 | $13.50 | $13.15 | $13.23 | 1,882,300 | — | — | — | — | — |
| 2019-12-06 | $13.09 | $13.26 | $12.99 | $13.21 | 2,171,400 | — | — | — | — | — |
| 2019-12-05 | $12.88 | $13.05 | $12.81 | $13.00 | 2,713,300 | — | — | — | — | — |
| 2019-12-04 | $12.69 | $12.90 | $12.64 | $12.84 | 3,196,900 | — | — | — | — | — |
| 2019-12-03 | $12.93 | $13.07 | $12.53 | $12.67 | 2,374,000 | — | — | — | — | — |
| 2019-12-02 | $12.86 | $12.93 | $12.71 | $12.88 | 2,473,400 | — | — | — | — | — |
| 2019-11-29 | $13.01 | $13.05 | $12.78 | $12.88 | 1,072,800 | — | — | — | — | — |
| 2019-11-27 | $13.12 | $13.22 | $13.01 | $13.07 | 1,997,000 | — | — | — | — | — |
| 2019-11-26 | $12.99 | $13.08 | $12.85 | $13.04 | 3,474,300 | — | — | — | — | — |
| 2019-11-25 | $12.79 | $12.89 | $12.69 | $12.86 | 3,179,800 | — | — | — | — | — |
| 2019-11-22 | $12.62 | $12.74 | $12.55 | $12.71 | 2,306,100 | — | — | — | — | — |
| 2019-11-21 | $12.76 | $12.90 | $12.51 | $12.57 | 3,250,500 | — | — | — | — | — |
| 2019-11-20 | $12.81 | $12.86 | $12.67 | $12.73 | 1,820,200 | — | — | — | — | — |
| 2019-11-19 | $12.90 | $12.93 | $12.81 | $12.88 | 1,539,700 | — | — | — | — | — |
| 2019-11-18 | $12.93 | $13.05 | $12.87 | $12.89 | 1,563,500 | — | — | — | — | — |
| 2019-11-15 | $12.95 | $13.02 | $12.86 | $12.99 | 1,987,800 | — | — | — | — | — |
| 2019-11-14 | $13.06 | $13.10 | $12.76 | $12.91 | 2,423,100 | — | — | — | — | — |
| 2019-11-13 | $13.06 | $13.26 | $12.95 | $13.11 | 5,528,100 | — | — | — | — | — |
| 2019-11-12 | $13.14 | $13.16 | $12.92 | $13.12 | 4,611,100 | — | — | — | — | — |
| 2019-11-11 | $12.78 | $13.19 | $12.70 | $13.15 | 4,014,700 | — | — | — | — | — |
| 2019-11-08 | $13.26 | $13.46 | $12.62 | $12.90 | 6,777,400 | — | — | — | — | — |
| 2019-11-07 | $13.59 | $13.80 | $13.27 | $13.32 | 4,306,400 | — | — | — | — | — |
| 2019-11-06 | $13.73 | $13.76 | $13.42 | $13.55 | 1,879,200 | — | — | — | — | — |
| 2019-11-05 | $13.85 | $13.91 | $13.73 | $13.75 | 1,453,200 | — | — | — | — | — |
| 2019-11-04 | $13.82 | $13.94 | $13.73 | $13.81 | 2,098,000 | — | — | — | — | — |
| 2019-11-01 | $13.72 | $13.84 | $13.57 | $13.76 | 1,569,700 | — | — | — | — | — |
| 2019-10-31 | $13.66 | $13.72 | $13.44 | $13.71 | 1,375,000 | — | — | — | — | — |
| 2019-10-30 | $13.92 | $13.92 | $13.55 | $13.64 | 1,913,800 | — | — | — | — | — |
| 2019-10-29 | $14.07 | $14.07 | $13.83 | $13.96 | 1,389,200 | — | — | — | — | — |
| 2019-10-28 | $13.85 | $14.00 | $13.82 | $13.89 | 1,220,500 | — | — | — | — | — |
| 2019-10-25 | $13.78 | $13.88 | $13.72 | $13.80 | 2,280,800 | — | — | — | — | — |
| 2019-10-24 | $13.93 | $14.17 | $13.69 | $13.81 | 1,974,400 | — | — | — | — | — |
| 2019-10-23 | $13.87 | $13.93 | $13.73 | $13.85 | 1,453,100 | — | — | — | — | — |
| 2019-10-22 | $13.69 | $14.00 | $13.64 | $13.84 | 2,102,900 | — | — | — | — | — |
| 2019-10-21 | $13.53 | $13.71 | $13.52 | $13.65 | 2,233,100 | — | — | — | — | — |
| 2019-10-18 | $13.64 | $13.77 | $13.44 | $13.47 | 1,776,800 | — | — | — | — | — |
| 2019-10-17 | $13.71 | $13.82 | $13.57 | $13.67 | 2,089,800 | — | — | — | — | — |
| 2019-10-16 | $13.40 | $13.69 | $13.29 | $13.66 | 3,234,000 | — | — | — | — | — |
| 2019-10-15 | $13.49 | $13.54 | $12.84 | $13.42 | 3,989,700 | — | — | — | — | — |
| 2019-10-14 | $13.53 | $13.56 | $13.40 | $13.53 | 2,043,300 | — | — | — | — | — |
| 2019-10-11 | $13.30 | $13.59 | $13.30 | $13.50 | 2,053,100 | — | — | — | — | — |
| 2019-10-10 | $13.06 | $13.25 | $13.04 | $13.18 | 1,609,700 | — | — | — | — | — |
| 2019-10-09 | $13.02 | $13.13 | $12.89 | $13.08 | 2,142,900 | — | — | — | — | — |
| 2019-10-08 | $13.63 | $13.63 | $12.96 | $12.97 | 1,879,900 | — | — | — | — | — |
| 2019-10-07 | $13.79 | $13.86 | $13.70 | $13.71 | 1,976,100 | — | — | — | — | — |
| 2019-10-04 | $13.60 | $13.89 | $13.60 | $13.86 | 1,325,400 | — | — | — | — | — |
| 2019-10-03 | $13.80 | $13.82 | $13.47 | $13.69 | 1,940,100 | — | — | — | — | — |
| 2019-10-02 | $13.77 | $13.83 | $13.60 | $13.75 | 2,156,800 | — | — | — | — | — |
| 2019-10-01 | $13.94 | $14.12 | $13.84 | $13.88 | 2,601,900 | — | — | — | — | — |
| 2019-09-30 | $13.92 | $14.19 | $13.89 | $13.92 | 1,881,200 | — | — | — | — | — |
| 2019-09-27 | $13.96 | $14.03 | $13.78 | $13.86 | 1,058,300 | — | — | — | — | — |
| 2019-09-26 | $14.04 | $14.04 | $13.67 | $13.93 | 1,870,700 | — | — | — | — | — |
| 2019-09-25 | $13.92 | $14.12 | $13.85 | $14.04 | 1,398,600 | — | — | — | — | — |
| 2019-09-24 | $14.04 | $14.09 | $13.70 | $13.93 | 2,526,900 | — | — | — | — | — |
| 2019-09-23 | $13.88 | $14.12 | $13.81 | $14.01 | 1,778,300 | — | — | — | — | — |
| 2019-09-20 | $14.01 | $14.21 | $13.80 | $13.94 | 4,084,100 | — | — | — | — | — |
| 2019-09-19 | $14.30 | $14.30 | $13.93 | $13.95 | 2,724,800 | — | — | — | — | — |
| 2019-09-18 | $14.23 | $14.36 | $14.15 | $14.24 | 2,364,300 | — | — | — | — | — |
| 2019-09-17 | $14.07 | $14.27 | $13.95 | $14.25 | 1,497,800 | — | — | — | — | — |
| 2019-09-16 | $14.49 | $14.50 | $13.97 | $14.08 | 2,705,900 | — | — | — | — | — |
| 2019-09-13 | $14.51 | $14.58 | $14.41 | $14.55 | 1,471,100 | — | — | — | — | — |
| 2019-09-12 | $14.58 | $14.66 | $14.41 | $14.42 | 3,394,800 | — | — | — | — | — |
| 2019-09-11 | $14.53 | $14.65 | $14.41 | $14.55 | 3,194,100 | — | — | — | — | — |
| 2019-09-10 | $14.27 | $14.53 | $14.20 | $14.51 | 2,442,800 | — | — | — | $0.10 | — |
| 2019-09-09 | $14.04 | $14.38 | $14.04 | $14.37 | 1,593,500 | — | — | — | — | — |
| 2019-09-06 | $14.05 | $14.20 | $14.03 | $14.11 | 1,594,700 | — | — | — | — | — |
| 2019-09-05 | $14.00 | $14.14 | $13.93 | $14.00 | 2,327,300 | — | — | — | — | — |
| 2019-09-04 | $13.74 | $13.91 | $13.68 | $13.89 | 2,712,500 | — | — | — | — | — |
| 2019-09-03 | $13.65 | $13.66 | $13.49 | $13.55 | 1,893,000 | — | — | — | — | — |
| 2019-08-30 | $13.84 | $13.94 | $13.66 | $13.75 | 1,994,200 | — | — | — | — | — |
| 2019-08-29 | $13.86 | $13.91 | $13.78 | $13.80 | 1,067,800 | — | — | — | — | — |
| 2019-08-28 | $13.52 | $13.72 | $13.46 | $13.72 | 1,405,400 | — | — | — | — | — |
| 2019-08-27 | $13.73 | $13.76 | $13.46 | $13.51 | 1,787,800 | — | — | — | — | — |
| 2019-08-26 | $13.63 | $13.67 | $13.56 | $13.66 | 1,704,700 | — | — | — | — | — |
| 2019-08-23 | $14.07 | $14.12 | $13.52 | $13.54 | 3,362,900 | — | — | — | — | — |
| 2019-08-22 | $14.19 | $14.26 | $14.05 | $14.15 | 2,120,600 | — | — | — | — | — |
| 2019-08-21 | $13.99 | $14.19 | $13.89 | $14.10 | 2,572,500 | — | — | — | — | — |
| 2019-08-20 | $13.98 | $14.15 | $13.92 | $13.92 | 1,986,200 | — | — | — | — | — |
| 2019-08-19 | $14.00 | $14.14 | $13.94 | $13.99 | 2,459,100 | — | — | — | — | — |
| 2019-08-16 | $13.68 | $13.83 | $13.47 | $13.76 | 2,429,300 | — | — | — | — | — |
| 2019-08-15 | $13.39 | $13.94 | $13.34 | $13.65 | 4,206,600 | — | — | — | — | — |
| 2019-08-14 | $13.90 | $14.17 | $13.35 | $13.38 | 3,794,900 | — | — | — | — | — |
| 2019-08-13 | $14.00 | $14.35 | $14.00 | $14.04 | 4,725,000 | — | — | — | — | — |
| 2019-08-12 | $13.75 | $14.23 | $13.75 | $14.03 | 3,267,400 | — | — | — | — | — |
| 2019-08-09 | $12.91 | $13.77 | $12.91 | $13.70 | 4,967,700 | — | — | — | — | — |
| 2019-08-08 | $12.86 | $13.05 | $12.83 | $13.03 | 3,310,600 | — | — | — | — | — |
| 2019-08-07 | $12.75 | $12.83 | $12.49 | $12.79 | 5,410,600 | — | — | — | — | — |
| 2019-08-06 | $12.84 | $12.92 | $12.72 | $12.90 | 3,276,800 | — | — | — | — | — |
| 2019-08-05 | $12.82 | $12.83 | $12.65 | $12.76 | 4,952,800 | — | — | — | — | — |
| 2019-08-02 | $12.96 | $13.02 | $12.85 | $12.98 | 2,978,400 | — | — | — | — | — |
| 2019-08-01 | $13.12 | $13.26 | $12.98 | $13.03 | 4,014,800 | — | — | — | — | — |
| 2019-07-31 | $13.35 | $13.39 | $13.11 | $13.16 | 3,304,100 | — | — | — | — | — |
| 2019-07-30 | $13.28 | $13.41 | $13.26 | $13.38 | 1,476,600 | — | — | — | — | — |
| 2019-07-29 | $13.40 | $13.47 | $13.27 | $13.38 | 2,277,300 | — | — | — | — | — |
| 2019-07-26 | $13.41 | $13.47 | $13.36 | $13.43 | 1,844,500 | — | — | — | — | — |
| 2019-07-25 | $13.56 | $13.58 | $13.32 | $13.37 | 3,153,500 | — | — | — | — | — |
| 2019-07-24 | $13.33 | $13.65 | $13.33 | $13.57 | 3,246,800 | — | — | — | — | — |
| 2019-07-23 | $13.35 | $13.45 | $13.25 | $13.38 | 2,417,100 | — | — | — | — | — |
| 2019-07-22 | $13.14 | $13.30 | $13.11 | $13.26 | 2,919,000 | — | — | — | — | — |
| 2019-07-19 | $13.09 | $13.26 | $12.97 | $13.14 | 4,466,000 | — | — | — | — | — |
| 2019-07-18 | $13.15 | $13.33 | $13.15 | $13.28 | 2,960,100 | — | — | — | — | — |
| 2019-07-17 | $13.58 | $13.67 | $13.13 | $13.22 | 2,936,500 | — | — | — | — | — |
| 2019-07-16 | $13.40 | $13.61 | $13.38 | $13.58 | 2,679,000 | — | — | — | — | — |
| 2019-07-15 | $13.30 | $13.37 | $13.22 | $13.36 | 2,167,300 | — | — | — | — | — |
| 2019-07-12 | $13.24 | $13.40 | $13.19 | $13.31 | 2,593,200 | — | — | — | — | — |
| 2019-07-11 | $13.33 | $13.36 | $13.19 | $13.22 | 3,165,600 | — | — | — | — | — |
| 2019-07-10 | $13.37 | $13.39 | $13.25 | $13.30 | 1,968,800 | — | — | — | — | — |
| 2019-07-09 | $13.22 | $13.37 | $13.21 | $13.30 | 2,472,300 | — | — | — | — | — |
| 2019-07-08 | $13.38 | $13.48 | $13.26 | $13.29 | 1,297,900 | — | — | — | — | — |
| 2019-07-05 | $13.40 | $13.56 | $13.36 | $13.46 | 1,215,400 | — | — | — | — | — |
| 2019-07-03 | $13.57 | $13.57 | $13.41 | $13.45 | 1,677,100 | — | — | — | — | — |
| 2019-07-02 | $13.59 | $13.68 | $13.41 | $13.51 | 2,082,200 | — | — | — | — | — |
| 2019-07-01 | $13.73 | $13.79 | $13.42 | $13.60 | 3,831,000 | — | — | — | — | — |
| 2019-06-28 | $13.45 | $13.58 | $13.36 | $13.49 | 6,401,700 | — | — | — | — | — |
| 2019-06-27 | $13.32 | $13.50 | $13.32 | $13.43 | 2,598,700 | — | — | — | — | — |
| 2019-06-26 | $13.27 | $13.40 | $13.24 | $13.30 | 3,143,100 | — | — | — | — | — |
| 2019-06-25 | $13.31 | $13.37 | $13.24 | $13.25 | 2,130,000 | — | — | — | — | — |
| 2019-06-24 | $13.50 | $13.54 | $13.30 | $13.32 | 2,619,000 | — | — | — | — | — |
| 2019-06-21 | $13.55 | $13.69 | $13.37 | $13.53 | 7,949,600 | — | — | — | — | — |
| 2019-06-20 | $13.52 | $13.61 | $13.38 | $13.56 | 4,299,500 | — | — | — | — | — |
| 2019-06-19 | $12.90 | $13.45 | $12.90 | $13.37 | 6,237,200 | — | — | — | — | — |
| 2019-06-18 | $12.25 | $13.02 | $12.25 | $12.89 | 7,611,700 | — | — | — | — | — |
| 2019-06-17 | $11.85 | $12.28 | $11.85 | $12.24 | 6,289,000 | — | — | — | — | — |
| 2019-06-14 | $11.77 | $11.86 | $11.77 | $11.83 | 3,202,500 | — | — | — | — | — |
| 2019-06-13 | $11.76 | $11.83 | $11.69 | $11.79 | 2,643,400 | — | — | — | — | — |
| 2019-06-12 | $11.77 | $11.85 | $11.70 | $11.74 | 1,673,200 | — | — | — | — | — |
| 2019-06-11 | $11.85 | $11.87 | $11.76 | $11.80 | 2,049,200 | — | — | — | — | — |
| 2019-06-10 | $11.81 | $11.85 | $11.71 | $11.77 | 2,692,800 | — | — | — | — | — |
| 2019-06-07 | $11.61 | $11.75 | $11.59 | $11.72 | 3,511,800 | — | — | — | — | — |
| 2019-06-06 | $11.61 | $11.68 | $11.54 | $11.60 | 5,363,600 | — | — | — | — | — |
| 2019-06-05 | $11.62 | $11.65 | $11.37 | $11.62 | 5,194,500 | — | — | — | — | — |
| 2019-06-04 | $11.64 | $11.66 | $11.49 | $11.58 | 4,425,300 | — | — | — | — | — |
| 2019-06-03 | $11.36 | $11.50 | $11.35 | $11.42 | 3,259,400 | — | — | — | — | — |
| 2019-05-31 | $11.35 | $11.46 | $11.35 | $11.39 | 2,083,200 | — | — | — | — | — |
| 2019-05-30 | $11.62 | $11.72 | $11.43 | $11.45 | 2,370,800 | — | — | — | — | — |
| 2019-05-29 | $11.77 | $11.82 | $11.54 | $11.61 | 2,416,900 | — | — | — | — | — |
| 2019-05-28 | $11.81 | $11.85 | $11.65 | $11.78 | 2,941,900 | — | — | — | — | — |
| 2019-05-24 | $11.84 | $11.91 | $11.73 | $11.78 | 1,709,500 | — | — | — | — | — |
| 2019-05-23 | $11.70 | $11.81 | $11.59 | $11.79 | 4,068,100 | — | — | — | — | — |
| 2019-05-22 | $11.76 | $11.82 | $11.69 | $11.76 | 1,778,300 | — | — | — | — | — |
| 2019-05-21 | $11.70 | $11.83 | $11.64 | $11.80 | 1,877,500 | — | — | — | — | — |
| 2019-05-20 | $11.62 | $11.83 | $11.56 | $11.59 | 3,033,600 | — | — | — | — | — |
| 2019-05-17 | $11.44 | $11.53 | $11.35 | $11.41 | 1,665,100 | — | — | — | — | — |
| 2019-05-16 | $11.61 | $11.74 | $11.52 | $11.53 | 1,644,700 | — | — | — | — | — |
| 2019-05-15 | $11.41 | $11.61 | $11.31 | $11.57 | 2,160,700 | — | — | — | — | — |
| 2019-05-14 | $11.50 | $11.63 | $11.45 | $11.52 | 2,653,000 | — | — | — | — | — |
| 2019-05-13 | $11.66 | $11.82 | $11.37 | $11.46 | 3,227,800 | — | — | — | — | — |
| 2019-05-10 | $11.53 | $12.15 | $11.53 | $11.90 | 4,656,200 | — | — | — | — | — |
| 2019-05-09 | $11.35 | $11.52 | $11.22 | $11.43 | 4,238,600 | — | — | — | — | — |
| 2019-05-08 | $11.52 | $11.67 | $11.42 | $11.42 | 3,533,500 | — | — | — | — | — |
| 2019-05-07 | $11.89 | $11.99 | $11.49 | $11.57 | 3,908,000 | — | — | — | — | — |
| 2019-05-06 | $12.18 | $12.26 | $11.97 | $12.03 | 2,023,800 | — | — | — | — | — |
| 2019-05-03 | $12.29 | $12.37 | $12.29 | $12.34 | 1,208,800 | — | — | — | — | — |
| 2019-05-02 | $12.37 | $12.37 | $12.16 | $12.26 | 1,920,100 | — | — | — | — | — |
| 2019-05-01 | $12.44 | $12.53 | $12.35 | $12.37 | 2,905,000 | — | — | — | — | — |
| 2019-04-30 | $12.44 | $12.48 | $12.28 | $12.42 | 3,836,300 | — | — | — | — | — |
| 2019-04-29 | $12.45 | $12.60 | $12.37 | $12.44 | 2,603,300 | — | — | — | — | — |
| 2019-04-26 | $12.37 | $12.47 | $12.31 | $12.46 | 3,988,600 | — | — | — | — | — |
| 2019-04-25 | $12.44 | $12.49 | $12.23 | $12.35 | 2,043,700 | — | — | — | — | — |
| 2019-04-24 | $12.50 | $12.55 | $12.47 | $12.51 | 2,137,300 | — | — | — | — | — |
| 2019-04-23 | $12.42 | $12.59 | $12.42 | $12.50 | 3,062,800 | — | — | — | — | — |
| 2019-04-22 | $12.49 | $12.51 | $12.40 | $12.44 | 1,845,900 | — | — | — | — | — |
| 2019-04-18 | $12.58 | $12.58 | $12.33 | $12.52 | 4,340,000 | — | — | — | — | — |
| 2019-04-17 | $12.71 | $12.84 | $12.57 | $12.59 | 2,170,300 | — | — | — | — | — |
| 2019-04-16 | $12.59 | $12.72 | $12.53 | $12.67 | 2,052,300 | — | — | — | — | — |
| 2019-04-15 | $12.66 | $12.71 | $12.49 | $12.54 | 1,877,000 | — | — | — | — | — |
| 2019-04-12 | $12.62 | $12.70 | $12.58 | $12.65 | 1,442,300 | — | — | — | — | — |
| 2019-04-11 | $12.66 | $12.69 | $12.54 | $12.54 | 1,616,200 | — | — | — | — | — |
| 2019-04-10 | $12.48 | $12.66 | $12.48 | $12.65 | 1,425,300 | — | — | — | — | — |
| 2019-04-09 | $12.50 | $12.57 | $12.46 | $12.52 | 1,664,300 | — | — | — | — | — |
| 2019-04-08 | $12.57 | $12.67 | $12.49 | $12.52 | 1,237,900 | — | — | — | — | — |
| 2019-04-05 | $12.52 | $12.63 | $12.48 | $12.55 | 1,921,100 | — | — | — | — | — |
| 2019-04-04 | $12.53 | $12.61 | $12.49 | $12.50 | 2,168,700 | — | — | — | — | — |
| 2019-04-03 | $12.53 | $12.68 | $12.44 | $12.49 | 2,727,300 | — | — | — | — | — |
| 2019-04-02 | $12.52 | $12.57 | $12.41 | $12.44 | 3,014,000 | — | — | — | — | — |
| 2019-04-01 | $12.52 | $12.64 | $12.47 | $12.52 | 3,528,400 | — | — | — | — | — |
| 2019-03-29 | $12.43 | $12.46 | $12.35 | $12.44 | 2,173,400 | — | — | — | — | — |
| 2019-03-28 | $12.33 | $12.42 | $12.21 | $12.38 | 1,850,700 | — | — | — | — | — |
| 2019-03-27 | $12.46 | $12.48 | $12.23 | $12.31 | 4,313,900 | — | — | — | — | — |
| 2019-03-26 | $12.56 | $12.66 | $12.37 | $12.42 | 2,788,100 | — | — | — | — | — |
| 2019-03-25 | $12.63 | $12.70 | $12.51 | $12.56 | 7,929,400 | — | — | — | — | — |
| 2019-03-22 | $12.94 | $12.94 | $12.53 | $12.63 | 3,032,200 | — | — | — | — | — |
| 2019-03-21 | $12.56 | $12.97 | $12.54 | $12.85 | 4,962,600 | — | — | — | — | — |
| 2019-03-20 | $12.53 | $12.68 | $12.36 | $12.60 | 5,394,800 | — | — | — | — | — |
| 2019-03-19 | $12.64 | $12.70 | $12.48 | $12.54 | 2,962,000 | — | — | — | — | — |
| 2019-03-18 | $12.64 | $12.79 | $12.60 | $12.62 | 2,704,000 | — | — | — | — | — |
| 2019-03-15 | $12.68 | $12.72 | $12.56 | $12.64 | 4,666,300 | — | — | — | — | — |
| 2019-03-14 | $12.76 | $12.76 | $12.62 | $12.64 | 2,152,400 | — | — | — | — | — |
| 2019-03-13 | $12.90 | $12.91 | $12.69 | $12.74 | 2,725,700 | — | — | — | — | — |
| 2019-03-12 | $12.98 | $13.08 | $12.83 | $12.87 | 2,183,200 | — | — | — | $0.10 | — |
| 2019-03-11 | $12.87 | $13.08 | $12.83 | $13.04 | 2,174,300 | — | — | — | — | — |
| 2019-03-08 | $12.77 | $12.82 | $12.68 | $12.80 | 2,167,600 | — | — | — | — | — |
| 2019-03-07 | $13.11 | $13.12 | $12.86 | $12.90 | 1,796,400 | — | — | — | — | — |
| 2019-03-06 | $13.14 | $13.22 | $12.95 | $13.12 | 1,859,700 | — | — | — | — | — |
| 2019-03-05 | $13.25 | $13.28 | $13.10 | $13.18 | 2,348,600 | — | — | — | — | — |
| 2019-03-04 | $13.35 | $13.41 | $13.11 | $13.24 | 2,566,100 | — | — | — | — | — |
| 2019-03-01 | $13.09 | $13.28 | $13.06 | $13.25 | 2,331,100 | — | — | — | — | — |
| 2019-02-28 | $13.04 | $13.08 | $12.98 | $13.02 | 3,344,800 | — | — | — | — | — |
| 2019-02-27 | $12.95 | $13.11 | $12.89 | $13.04 | 2,231,500 | — | — | — | — | — |
| 2019-02-26 | $13.02 | $13.07 | $12.97 | $13.02 | 3,982,900 | — | — | — | — | — |
| 2019-02-25 | $13.11 | $13.19 | $12.99 | $13.02 | 3,020,700 | — | — | — | — | — |
| 2019-02-22 | $12.85 | $13.05 | $12.83 | $12.98 | 6,132,000 | — | — | — | — | — |
| 2019-02-21 | $12.83 | $12.86 | $12.75 | $12.80 | 2,050,500 | — | — | — | — | — |
| 2019-02-20 | $12.78 | $13.03 | $12.72 | $12.88 | 2,385,300 | — | — | — | — | — |
| 2019-02-19 | $12.74 | $12.90 | $12.71 | $12.76 | 2,243,100 | — | — | — | — | — |
| 2019-02-15 | $12.57 | $12.77 | $12.44 | $12.75 | 2,198,600 | — | — | — | — | — |
| 2019-02-14 | $12.39 | $12.65 | $12.35 | $12.50 | 1,654,000 | — | — | — | — | — |
| 2019-02-13 | $12.42 | $12.61 | $12.36 | $12.44 | 2,069,900 | — | — | — | — | — |
| 2019-02-12 | $12.26 | $12.52 | $12.26 | $12.40 | 2,014,200 | — | — | — | — | — |
| 2019-02-11 | $12.54 | $12.79 | $12.10 | $12.22 | 2,912,200 | — | — | — | — | — |
| 2019-02-08 | $12.67 | $12.95 | $12.19 | $12.46 | 3,686,200 | — | — | — | — | — |
| 2019-02-07 | $12.83 | $12.84 | $12.51 | $12.71 | 3,518,800 | — | — | — | — | — |
| 2019-02-06 | $12.98 | $13.13 | $12.91 | $12.92 | 2,205,700 | — | — | — | — | — |
| 2019-02-05 | $12.85 | $12.99 | $12.78 | $12.98 | 2,788,100 | — | — | — | — | — |
| 2019-02-04 | $12.73 | $12.96 | $12.69 | $12.87 | 2,757,700 | — | — | — | — | — |
| 2019-02-01 | $12.85 | $12.85 | $12.69 | $12.74 | 2,227,700 | — | — | — | — | — |
| 2019-01-31 | $12.68 | $12.87 | $12.65 | $12.83 | 2,883,500 | — | — | — | — | — |
| 2019-01-30 | $12.71 | $12.80 | $12.51 | $12.67 | 1,449,500 | — | — | — | — | — |
| 2019-01-29 | $12.63 | $12.82 | $12.63 | $12.72 | 3,439,200 | — | — | — | — | — |
| 2019-01-28 | $12.62 | $12.71 | $12.51 | $12.63 | 1,664,100 | — | — | — | — | — |
| 2019-01-25 | $12.55 | $12.79 | $12.54 | $12.69 | 3,066,300 | — | — | — | — | — |
| 2019-01-24 | $12.16 | $12.46 | $12.08 | $12.44 | 1,978,600 | — | — | — | — | — |
| 2019-01-23 | $12.39 | $12.39 | $11.99 | $12.17 | 3,508,800 | — | — | — | — | — |
| 2019-01-22 | $12.46 | $12.51 | $12.28 | $12.35 | 2,076,900 | — | — | — | — | — |
| 2019-01-18 | $12.52 | $12.56 | $12.42 | $12.52 | 1,359,000 | — | — | — | — | — |
| 2019-01-17 | $12.33 | $12.54 | $12.21 | $12.44 | 1,851,100 | — | — | — | — | — |
| 2019-01-16 | $12.37 | $12.49 | $12.31 | $12.38 | 1,548,300 | — | — | — | — | — |
| 2019-01-15 | $12.29 | $12.50 | $12.28 | $12.38 | 1,882,000 | — | — | — | — | — |
| 2019-01-14 | $12.52 | $12.52 | $12.22 | $12.29 | 1,419,000 | — | — | — | — | — |
| 2019-01-11 | $12.10 | $12.25 | $12.06 | $12.24 | 1,758,400 | — | — | — | — | — |
| 2019-01-10 | $12.19 | $12.23 | $12.07 | $12.18 | 1,440,700 | — | — | — | — | — |
| 2019-01-09 | $12.06 | $12.32 | $12.06 | $12.21 | 1,344,200 | — | — | — | — | — |
| 2019-01-08 | $12.06 | $12.23 | $11.99 | $12.16 | 2,295,600 | — | — | — | — | — |
| 2019-01-07 | $11.73 | $12.06 | $11.67 | $11.98 | 2,191,300 | — | — | — | — | — |
| 2019-01-04 | $11.42 | $11.80 | $11.42 | $11.77 | 1,830,300 | — | — | — | — | — |
| 2019-01-03 | $11.35 | $11.47 | $11.16 | $11.28 | 2,282,000 | — | — | — | — | — |
| 2019-01-02 | $11.21 | $11.46 | $11.12 | $11.39 | 2,196,700 | — | — | — | — | — |
| 2018-12-31 | $11.30 | $11.40 | $11.11 | $11.35 | 1,950,900 | — | — | — | — | — |
| 2018-12-28 | $11.24 | $11.39 | $11.09 | $11.25 | 2,471,100 | — | — | — | — | — |
| 2018-12-27 | $11.05 | $11.21 | $10.76 | $11.21 | 3,010,300 | — | — | — | — | — |
| 2018-12-26 | $10.93 | $11.18 | $10.65 | $11.18 | 3,033,800 | — | — | — | — | — |
| 2018-12-24 | $11.01 | $11.17 | $10.86 | $10.87 | 1,370,400 | — | — | — | — | — |
| 2018-12-21 | $11.40 | $11.66 | $11.02 | $11.04 | 5,418,000 | — | — | — | — | — |
| 2018-12-20 | $11.83 | $11.83 | $11.27 | $11.34 | 4,035,000 | — | — | — | — | — |
| 2018-12-19 | $12.02 | $12.26 | $11.80 | $11.84 | 3,575,000 | — | — | — | — | — |
| 2018-12-18 | $12.11 | $12.35 | $11.87 | $11.97 | 3,263,400 | — | — | — | — | — |
| 2018-12-17 | $12.26 | $12.36 | $11.99 | $12.07 | 3,732,500 | — | — | — | — | — |
| 2018-12-14 | $12.50 | $12.51 | $12.20 | $12.25 | 3,077,100 | — | — | — | — | — |
| 2018-12-13 | $12.75 | $12.98 | $12.51 | $12.60 | 2,915,200 | — | — | — | — | — |
| 2018-12-12 | $12.81 | $12.88 | $12.48 | $12.73 | 3,041,600 | — | — | — | — | — |
| 2018-12-11 | $12.70 | $13.01 | $12.35 | $12.46 | 2,465,000 | — | — | — | — | — |
| 2018-12-10 | $12.36 | $12.56 | $12.11 | $12.53 | 3,082,800 | — | — | — | — | — |
| 2018-12-07 | $12.47 | $12.65 | $12.27 | $12.36 | 2,538,000 | — | — | — | — | — |
| 2018-12-06 | $12.70 | $12.76 | $12.32 | $12.47 | 4,173,400 | — | — | — | — | — |
| 2018-12-04 | $13.31 | $13.40 | $12.86 | $12.89 | 3,087,200 | — | — | — | — | — |
| 2018-12-03 | $13.19 | $13.43 | $13.10 | $13.30 | 3,140,600 | — | — | — | — | — |
| 2018-11-30 | $13.24 | $13.28 | $12.97 | $12.98 | 3,953,500 | — | — | — | — | — |
| 2018-11-29 | $13.06 | $13.37 | $13.06 | $13.21 | 2,203,400 | — | — | — | — | — |
| 2018-11-28 | $12.88 | $13.14 | $12.75 | $13.13 | 2,652,200 | — | — | — | — | — |
| 2018-11-27 | $12.97 | $13.17 | $12.79 | $12.87 | 3,349,800 | — | — | — | — | — |
| 2018-11-26 | $12.76 | $13.05 | $12.72 | $13.03 | 3,508,800 | — | — | — | — | — |
| 2018-11-23 | $12.55 | $12.72 | $12.50 | $12.61 | 1,691,700 | — | — | — | — | — |
| 2018-11-21 | $12.62 | $12.94 | $12.56 | $12.59 | 4,066,900 | — | — | — | — | — |
| 2018-11-20 | $13.17 | $13.32 | $12.56 | $12.60 | 4,588,800 | — | — | — | — | — |
| 2018-11-19 | $13.56 | $13.58 | $13.26 | $13.30 | 2,801,300 | — | — | — | — | — |
| 2018-11-16 | $13.55 | $13.76 | $13.49 | $13.57 | 2,758,100 | — | — | — | — | — |
| 2018-11-15 | $13.73 | $13.73 | $13.41 | $13.57 | 4,242,200 | — | — | — | — | — |
| 2018-11-14 | $13.70 | $13.84 | $13.61 | $13.81 | 2,909,100 | — | — | — | — | — |
| 2018-11-13 | $13.74 | $13.88 | $13.62 | $13.66 | 3,371,200 | — | — | — | — | — |
| 2018-11-12 | $14.23 | $14.27 | $13.67 | $13.69 | 3,801,400 | — | — | — | — | — |
| 2018-11-09 | $14.10 | $14.38 | $14.01 | $14.24 | 3,770,500 | — | — | — | — | — |
| 2018-11-08 | $13.99 | $14.14 | $13.45 | $14.14 | 9,426,100 | — | — | — | — | — |
| 2018-11-07 | $13.40 | $13.50 | $13.24 | $13.43 | 6,278,500 | — | — | — | — | — |
| 2018-11-06 | $13.17 | $13.33 | $12.88 | $13.27 | 3,094,800 | — | — | — | — | — |
| 2018-11-05 | $13.17 | $13.31 | $13.08 | $13.16 | 3,608,200 | — | — | — | — | — |
| 2018-11-02 | $13.16 | $13.26 | $13.00 | $13.17 | 2,111,300 | — | — | — | — | — |
| 2018-11-01 | $13.16 | $13.22 | $12.95 | $13.13 | 4,138,000 | — | — | — | — | — |
| 2018-10-31 | $12.97 | $13.33 | $12.86 | $13.19 | 9,907,100 | — | — | — | — | — |
| 2018-10-30 | $12.51 | $12.82 | $12.48 | $12.82 | 2,854,300 | — | — | — | — | — |
| 2018-10-29 | $12.79 | $12.95 | $12.38 | $12.47 | 5,166,300 | — | — | — | — | — |
| 2018-10-26 | $12.77 | $12.83 | $12.55 | $12.67 | 5,926,200 | — | — | — | — | — |
| 2018-10-25 | $12.92 | $13.01 | $12.73 | $12.86 | 4,822,400 | — | — | — | — | — |
| 2018-10-24 | $13.05 | $13.19 | $12.82 | $12.85 | 6,921,900 | — | — | — | — | — |
| 2018-10-23 | $13.02 | $13.18 | $12.87 | $13.09 | 4,079,000 | — | — | — | — | — |
| 2018-10-22 | $13.18 | $13.20 | $13.07 | $13.19 | 2,750,400 | — | — | — | — | — |
| 2018-10-19 | $13.21 | $13.38 | $13.09 | $13.13 | 2,794,800 | — | — | — | — | — |
| 2018-10-18 | $13.22 | $13.30 | $13.06 | $13.14 | 3,213,300 | — | — | — | — | — |
| 2018-10-17 | $13.14 | $13.27 | $13.02 | $13.21 | 4,082,900 | — | — | — | — | — |
| 2018-10-16 | $13.07 | $13.18 | $12.78 | $13.14 | 3,384,600 | — | — | — | — | — |
| 2018-10-15 | $12.74 | $13.09 | $12.66 | $12.99 | 2,062,800 | — | — | — | — | — |
| 2018-10-12 | $12.87 | $12.88 | $12.69 | $12.82 | 9,594,000 | — | — | — | — | — |
| 2018-10-11 | $12.75 | $12.83 | $12.60 | $12.70 | 8,657,800 | — | — | — | — | — |
| 2018-10-10 | $13.36 | $13.44 | $12.76 | $12.77 | 5,587,700 | — | — | — | — | — |
| 2018-10-09 | $13.49 | $13.52 | $13.26 | $13.48 | 5,855,900 | — | — | — | — | — |
| 2018-10-08 | $13.24 | $13.33 | $13.14 | $13.32 | 2,361,800 | — | — | — | — | — |
| 2018-10-05 | $13.46 | $13.50 | $13.23 | $13.29 | 5,127,000 | — | — | — | — | — |
| 2018-10-04 | $13.31 | $13.39 | $13.20 | $13.33 | 6,250,400 | — | — | — | — | — |
| 2018-10-03 | $13.11 | $13.41 | $13.00 | $13.38 | 8,764,400 | — | — | — | — | — |
| 2018-10-02 | $13.10 | $13.15 | $13.01 | $13.07 | 3,415,100 | — | — | — | — | — |
| 2018-10-01 | $13.22 | $13.30 | $13.00 | $13.10 | 4,504,800 | — | — | — | — | — |
| 2018-09-28 | $12.85 | $13.22 | $12.78 | $13.19 | 6,623,900 | — | — | — | — | — |
| 2018-09-27 | $13.06 | $13.08 | $12.76 | $12.88 | 8,924,700 | — | — | — | — | — |
| 2018-09-26 | $12.88 | $12.96 | $12.75 | $12.85 | 3,863,700 | — | — | — | — | — |
| 2018-09-25 | $12.76 | $12.94 | $12.72 | $12.91 | 3,377,900 | — | — | — | — | — |
| 2018-09-24 | $12.70 | $12.84 | $12.63 | $12.75 | 3,589,400 | — | — | — | — | — |
| 2018-09-21 | $12.65 | $12.81 | $12.51 | $12.81 | 8,676,600 | — | — | — | — | — |
| 2018-09-20 | $12.54 | $12.65 | $12.43 | $12.62 | 2,988,300 | — | — | — | — | — |
| 2018-09-19 | $12.45 | $12.65 | $12.42 | $12.52 | 2,533,300 | — | — | — | — | — |
| 2018-09-18 | $12.33 | $12.51 | $12.24 | $12.42 | 5,667,400 | — | — | — | — | — |
| 2018-09-17 | $12.54 | $12.54 | $12.27 | $12.27 | 2,056,400 | — | — | — | — | — |
| 2018-09-14 | $12.53 | $12.62 | $12.33 | $12.44 | 2,412,800 | — | — | — | — | — |
| 2018-09-13 | $12.39 | $12.60 | $12.39 | $12.50 | 1,953,000 | — | — | — | — | — |
| 2018-09-12 | $12.49 | $12.61 | $12.34 | $12.36 | 3,030,700 | — | — | — | — | — |
| 2018-09-11 | $12.54 | $12.59 | $12.33 | $12.53 | 3,195,200 | — | — | — | $0.10 | — |
| 2018-09-10 | $12.70 | $12.75 | $12.52 | $12.62 | 3,080,800 | — | — | — | — | — |
| 2018-09-07 | $12.62 | $12.78 | $12.43 | $12.66 | 2,617,100 | — | — | — | — | — |
| 2018-09-06 | $12.88 | $12.98 | $12.62 | $12.70 | 4,415,200 | — | — | — | — | — |
| 2018-09-05 | $12.88 | $13.02 | $12.77 | $12.88 | 4,090,900 | — | — | — | — | — |
| 2018-09-04 | $13.31 | $13.31 | $12.89 | $12.92 | 2,744,800 | — | — | — | — | — |
| 2018-08-31 | $13.17 | $13.20 | $13.00 | $13.07 | 3,342,100 | — | — | — | — | — |
| 2018-08-30 | $13.33 | $13.44 | $13.18 | $13.22 | 2,144,800 | — | — | — | — | — |
| 2018-08-29 | $13.35 | $13.50 | $13.28 | $13.34 | 2,753,400 | — | — | — | — | — |
| 2018-08-28 | $13.25 | $13.35 | $13.16 | $13.21 | 2,180,500 | — | — | — | — | — |
| 2018-08-27 | $13.40 | $13.50 | $13.17 | $13.25 | 3,037,000 | — | — | — | — | — |
| 2018-08-24 | $13.43 | $13.56 | $13.27 | $13.40 | 3,671,100 | — | — | — | — | — |
| 2018-08-23 | $13.57 | $13.65 | $13.35 | $13.41 | 2,437,900 | — | — | — | — | — |
| 2018-08-22 | $13.59 | $13.75 | $13.52 | $13.65 | 2,518,300 | — | — | — | — | — |
| 2018-08-21 | $13.58 | $13.64 | $13.39 | $13.57 | 4,421,500 | — | — | — | — | — |
| 2018-08-20 | $13.38 | $13.71 | $13.27 | $13.57 | 4,740,600 | — | — | — | — | — |
| 2018-08-17 | $13.86 | $13.97 | $13.72 | $13.90 | 3,435,800 | — | — | — | — | — |
| 2018-08-16 | $13.67 | $13.99 | $13.56 | $13.90 | 4,227,500 | — | — | — | — | — |
| 2018-08-15 | $13.59 | $13.70 | $13.49 | $13.67 | 4,709,900 | — | — | — | — | — |
| 2018-08-14 | $13.70 | $13.95 | $13.51 | $13.69 | 4,395,700 | — | — | — | — | — |
| 2018-08-13 | $13.40 | $13.79 | $13.33 | $13.58 | 5,979,300 | — | — | — | — | — |
| 2018-08-10 | $15.17 | $15.17 | $13.00 | $13.20 | 5,990,400 | — | — | — | — | — |
| 2018-08-09 | $15.17 | $15.44 | $15.04 | $15.26 | 3,182,900 | — | — | — | — | — |
| 2018-08-08 | $15.15 | $15.19 | $14.98 | $15.14 | 1,715,900 | — | — | — | — | — |
| 2018-08-07 | $15.12 | $15.21 | $14.99 | $15.14 | 1,443,600 | — | — | — | — | — |
| 2018-08-06 | $15.05 | $15.23 | $15.02 | $15.12 | 1,736,300 | — | — | — | — | — |
| 2018-08-03 | $15.05 | $15.10 | $14.93 | $15.08 | 1,288,100 | — | — | — | — | — |
| 2018-08-02 | $14.99 | $15.04 | $14.90 | $15.01 | 1,234,500 | — | — | — | — | — |
| 2018-08-01 | $14.99 | $15.10 | $14.95 | $15.07 | 2,158,600 | — | — | — | — | — |
| 2018-07-31 | $15.02 | $15.13 | $14.90 | $15.07 | 2,125,300 | — | — | — | — | — |
| 2018-07-30 | $14.89 | $15.05 | $14.79 | $14.95 | 1,661,200 | — | — | — | — | — |
| 2018-07-27 | $15.14 | $15.18 | $14.85 | $14.89 | 1,455,200 | — | — | — | — | — |
| 2018-07-26 | $15.19 | $15.30 | $15.03 | $15.09 | 1,591,000 | — | — | — | — | — |
| 2018-07-25 | $15.02 | $15.20 | $14.99 | $15.17 | 1,286,900 | — | — | — | — | — |
| 2018-07-24 | $15.16 | $15.41 | $15.00 | $15.05 | 1,132,700 | — | — | — | — | — |
| 2018-07-23 | $15.31 | $15.50 | $15.24 | $15.27 | 1,387,100 | — | — | — | — | — |
| 2018-07-20 | $15.49 | $15.52 | $15.27 | $15.28 | 1,497,900 | — | — | — | — | — |
| 2018-07-19 | $15.47 | $15.66 | $15.45 | $15.49 | 2,064,300 | — | — | — | — | — |
| 2018-07-18 | $15.35 | $15.63 | $15.30 | $15.55 | 1,893,800 | — | — | — | — | — |
| 2018-07-17 | $15.42 | $15.45 | $15.33 | $15.38 | 1,929,900 | — | — | — | — | — |
| 2018-07-16 | $15.61 | $15.63 | $15.38 | $15.41 | 1,336,400 | — | — | — | — | — |
| 2018-07-13 | $15.58 | $15.66 | $15.56 | $15.59 | 1,013,400 | — | — | — | — | — |
| 2018-07-12 | $15.62 | $15.66 | $15.45 | $15.56 | 1,976,400 | — | — | — | — | — |
| 2018-07-11 | $15.65 | $15.68 | $15.53 | $15.55 | 1,139,300 | — | — | — | — | — |
| 2018-07-10 | $15.54 | $15.81 | $15.42 | $15.77 | 2,166,200 | — | — | — | — | — |
| 2018-07-09 | $15.44 | $15.53 | $15.38 | $15.50 | 1,912,500 | — | — | — | — | — |
| 2018-07-06 | $15.34 | $15.49 | $15.23 | $15.40 | 1,724,500 | — | — | — | — | — |
| 2018-07-05 | $15.33 | $15.33 | $15.10 | $15.28 | 1,325,900 | — | — | — | — | — |
| 2018-07-03 | $15.24 | $15.36 | $15.22 | $15.28 | 1,116,000 | — | — | — | — | — |
| 2018-07-02 | $15.44 | $15.48 | $15.06 | $15.15 | 2,719,100 | — | — | — | — | — |
| 2018-06-29 | $15.53 | $15.72 | $15.48 | $15.50 | 1,886,300 | — | — | — | — | — |
| 2018-06-28 | $15.49 | $15.59 | $15.38 | $15.53 | 1,260,100 | — | — | — | — | — |
| 2018-06-27 | $15.52 | $15.73 | $15.43 | $15.44 | 1,777,200 | — | — | — | — | — |
| 2018-06-26 | $15.58 | $15.59 | $15.35 | $15.52 | 1,961,200 | — | — | — | — | — |
| 2018-06-25 | $15.81 | $15.88 | $15.47 | $15.54 | 2,091,500 | — | — | — | — | — |
| 2018-06-22 | $15.88 | $15.90 | $15.82 | $15.82 | 1,954,300 | — | — | — | — | — |
| 2018-06-21 | $15.98 | $15.98 | $15.73 | $15.79 | 1,848,400 | — | — | — | — | — |
| 2018-06-20 | $16.02 | $16.11 | $15.86 | $16.01 | 1,407,500 | — | — | — | — | — |
| 2018-06-19 | $15.92 | $16.01 | $15.88 | $15.95 | 1,516,700 | — | — | — | — | — |
| 2018-06-18 | $15.90 | $16.08 | $15.83 | $16.06 | 1,922,900 | — | — | — | — | — |
| 2018-06-15 | $15.99 | $16.09 | $15.78 | $15.98 | 3,337,100 | — | — | — | — | — |
| 2018-06-14 | $15.97 | $16.05 | $15.82 | $16.02 | 2,124,400 | — | — | — | — | — |
| 2018-06-13 | $16.05 | $16.35 | $15.84 | $15.85 | 2,326,700 | — | — | — | — | — |
| 2018-06-12 | $15.92 | $16.05 | $15.86 | $16.00 | 1,137,600 | — | — | — | — | — |
| 2018-06-11 | $15.79 | $15.92 | $15.74 | $15.87 | 902,500 | — | — | — | — | — |
| 2018-06-08 | $15.67 | $15.86 | $15.63 | $15.82 | 1,513,800 | — | — | — | — | — |
| 2018-06-07 | $15.72 | $15.79 | $15.61 | $15.66 | 1,539,400 | — | — | — | — | — |
| 2018-06-06 | $15.64 | $15.78 | $15.54 | $15.70 | 1,577,500 | — | — | — | — | — |
| 2018-06-05 | $15.26 | $15.65 | $15.26 | $15.62 | 1,727,100 | — | — | — | — | — |
| 2018-06-04 | $15.30 | $15.35 | $15.22 | $15.29 | 1,478,800 | — | — | — | — | — |
| 2018-06-01 | $15.14 | $15.26 | $15.09 | $15.21 | 2,238,400 | — | — | — | — | — |
| 2018-05-31 | $15.39 | $15.43 | $14.97 | $15.03 | 2,912,600 | — | — | — | — | — |
| 2018-05-30 | $15.17 | $15.46 | $15.17 | $15.40 | 1,667,500 | — | — | — | — | — |
| 2018-05-29 | $15.46 | $15.62 | $15.03 | $15.08 | 2,067,200 | — | — | — | — | — |
| 2018-05-25 | $15.49 | $15.62 | $15.46 | $15.58 | 1,269,600 | — | — | — | — | — |
| 2018-05-24 | $15.45 | $15.57 | $15.40 | $15.52 | 1,577,000 | — | — | — | — | — |
| 2018-05-23 | $15.52 | $15.57 | $15.40 | $15.48 | 1,275,900 | — | — | — | — | — |
| 2018-05-22 | $15.70 | $15.80 | $15.59 | $15.61 | 1,430,100 | — | — | — | — | — |
| 2018-05-21 | $15.67 | $15.79 | $15.58 | $15.70 | 1,570,600 | — | — | — | — | — |
| 2018-05-18 | $15.68 | $15.74 | $15.59 | $15.63 | 2,746,100 | — | — | — | — | — |
| 2018-05-17 | $15.86 | $15.94 | $15.70 | $15.74 | 2,517,800 | — | — | — | — | — |
| 2018-05-16 | $15.80 | $15.99 | $15.69 | $15.89 | 1,996,400 | — | — | — | — | — |
| 2018-05-15 | $15.78 | $15.87 | $15.60 | $15.79 | 2,364,100 | — | — | — | — | — |
| 2018-05-14 | $15.43 | $15.93 | $15.41 | $15.82 | 4,637,800 | — | — | — | — | — |
| 2018-05-11 | $16.10 | $16.56 | $15.18 | $15.18 | 3,252,700 | — | — | — | — | — |
| 2018-05-10 | $16.56 | $16.65 | $16.44 | $16.59 | 1,979,700 | — | — | — | — | — |
| 2018-05-09 | $16.44 | $16.52 | $16.02 | $16.51 | 1,688,200 | — | — | — | — | — |
| 2018-05-08 | $16.31 | $16.47 | $16.31 | $16.37 | 2,328,600 | — | — | — | — | — |
| 2018-05-07 | $16.16 | $16.45 | $16.09 | $16.39 | 1,493,700 | — | — | — | — | — |
| 2018-05-04 | $15.81 | $16.15 | $15.77 | $16.14 | 1,236,100 | — | — | — | — | — |
| 2018-05-03 | $15.70 | $15.92 | $15.55 | $15.88 | 1,368,200 | — | — | — | — | — |
| 2018-05-02 | $15.95 | $16.00 | $15.69 | $15.71 | 2,250,600 | — | — | — | — | — |
| 2018-05-01 | $15.94 | $16.03 | $15.82 | $16.01 | 1,874,500 | — | — | — | — | — |
| 2018-04-30 | $16.06 | $16.16 | $15.92 | $15.98 | 1,387,600 | — | — | — | — | — |
| 2018-04-27 | $15.95 | $16.29 | $15.86 | $16.01 | 883,200 | — | — | — | — | — |
| 2018-04-26 | $15.99 | $16.05 | $15.88 | $15.97 | 1,101,000 | — | — | — | — | — |
| 2018-04-25 | $15.87 | $15.95 | $15.75 | $15.88 | 1,094,500 | — | — | — | — | — |
| 2018-04-24 | $16.24 | $16.29 | $15.87 | $15.90 | 1,173,000 | — | — | — | — | — |
| 2018-04-23 | $16.18 | $16.27 | $16.09 | $16.18 | 1,107,800 | — | — | — | — | — |
| 2018-04-20 | $16.23 | $16.23 | $16.10 | $16.17 | 2,417,100 | — | — | — | — | — |
| 2018-04-19 | $15.98 | $16.22 | $15.95 | $16.19 | 1,550,500 | — | — | — | — | — |
| 2018-04-18 | $16.10 | $16.19 | $16.00 | $16.03 | 1,515,800 | — | — | — | — | — |
| 2018-04-17 | $16.02 | $16.13 | $15.93 | $16.10 | 1,472,400 | — | — | — | — | — |
| 2018-04-16 | $15.81 | $15.99 | $15.73 | $15.95 | 2,730,500 | — | — | — | — | — |
| 2018-04-13 | $15.90 | $16.06 | $15.69 | $15.72 | 943,300 | — | — | — | — | — |
| 2018-04-12 | $15.88 | $15.97 | $15.76 | $15.91 | 957,100 | — | — | — | — | — |
| 2018-04-11 | $15.83 | $15.93 | $15.76 | $15.80 | 2,031,600 | — | — | — | — | — |
| 2018-04-10 | $15.78 | $16.15 | $15.74 | $15.95 | 1,651,200 | — | — | — | — | — |
| 2018-04-09 | $15.55 | $15.90 | $15.51 | $15.65 | 2,584,000 | — | — | — | — | — |
| 2018-04-06 | $15.59 | $15.79 | $15.38 | $15.50 | 1,306,800 | — | — | — | — | — |
| 2018-04-05 | $15.78 | $15.94 | $15.63 | $15.75 | 2,166,900 | — | — | — | — | — |
| 2018-04-04 | $15.43 | $15.79 | $15.34 | $15.78 | 2,055,100 | — | — | — | — | — |
| 2018-04-03 | $15.42 | $15.66 | $15.20 | $15.64 | 1,978,900 | — | — | — | — | — |
| 2018-04-02 | $15.76 | $15.83 | $15.28 | $15.41 | 1,884,800 | — | — | — | — | — |
| 2018-03-29 | $15.56 | $15.95 | $15.44 | $15.80 | 1,930,600 | — | — | — | — | — |
| 2018-03-28 | $15.58 | $15.69 | $15.43 | $15.43 | 3,200,500 | — | — | — | — | — |
| 2018-03-27 | $15.71 | $15.88 | $15.51 | $15.58 | 1,557,600 | — | — | — | — | — |
| 2018-03-26 | $15.74 | $15.76 | $15.34 | $15.68 | 2,485,900 | — | — | — | — | — |
| 2018-03-23 | $16.29 | $16.33 | $15.56 | $15.56 | 2,208,000 | — | — | — | — | — |
| 2018-03-22 | $16.38 | $16.57 | $16.25 | $16.27 | 2,142,700 | — | — | — | — | — |
| 2018-03-21 | $16.36 | $16.58 | $16.33 | $16.51 | 1,560,300 | — | — | — | — | — |
| 2018-03-20 | $16.37 | $16.41 | $16.27 | $16.36 | 1,672,400 | — | — | — | — | — |
| 2018-03-19 | $16.55 | $16.65 | $16.32 | $16.34 | 2,723,400 | — | — | — | — | — |
| 2018-03-16 | $16.44 | $16.68 | $16.44 | $16.60 | 2,281,400 | — | — | — | — | — |
| 2018-03-15 | $16.34 | $16.50 | $16.34 | $16.42 | 1,464,600 | — | — | — | — | — |
| 2018-03-14 | $16.45 | $16.47 | $16.27 | $16.33 | 1,461,200 | — | — | — | — | — |
| 2018-03-13 | $16.56 | $16.67 | $16.31 | $16.37 | 1,025,500 | — | — | — | $0.10 | — |
| 2018-03-12 | $16.51 | $16.67 | $16.46 | $16.55 | 956,500 | — | — | — | — | — |
| 2018-03-09 | $16.30 | $16.47 | $16.23 | $16.47 | 1,245,000 | — | — | — | — | — |
| 2018-03-08 | $16.37 | $16.39 | $16.15 | $16.22 | 1,075,800 | — | — | — | — | — |
| 2018-03-07 | $16.27 | $16.35 | $16.10 | $16.30 | 1,819,300 | — | — | — | — | — |
| 2018-03-06 | $16.16 | $16.44 | $16.09 | $16.42 | 1,961,900 | — | — | — | — | — |
| 2018-03-05 | $15.79 | $16.18 | $15.76 | $16.15 | 1,831,400 | — | — | — | — | — |
| 2018-03-02 | $15.75 | $15.90 | $15.64 | $15.87 | 4,372,600 | — | — | — | — | — |
| 2018-03-01 | $16.11 | $16.19 | $15.70 | $15.75 | 2,916,100 | — | — | — | — | — |
| 2018-02-28 | $16.39 | $16.45 | $16.12 | $16.13 | 2,055,300 | — | — | — | — | — |
| 2018-02-27 | $16.61 | $16.67 | $16.37 | $16.38 | 1,359,700 | — | — | — | — | — |
| 2018-02-26 | $16.53 | $16.66 | $16.45 | $16.64 | 1,084,600 | — | — | — | — | — |
| 2018-02-23 | $16.30 | $16.51 | $16.14 | $16.50 | 1,737,600 | — | — | — | — | — |
| 2018-02-22 | $16.12 | $16.34 | $16.12 | $16.22 | 2,407,600 | — | — | — | — | — |
| 2018-02-21 | $15.96 | $16.23 | $15.96 | $16.01 | 3,429,100 | — | — | — | — | — |
| 2018-02-20 | $16.15 | $16.23 | $15.93 | $15.95 | 2,015,700 | — | — | — | — | — |
| 2018-02-16 | $16.32 | $16.44 | $16.20 | $16.26 | 2,258,400 | — | — | — | — | — |
| 2018-02-15 | $16.37 | $16.49 | $16.23 | $16.37 | 1,884,900 | — | — | — | — | — |
| 2018-02-14 | $16.11 | $16.40 | $16.06 | $16.34 | 2,778,200 | — | — | — | — | — |
| 2018-02-13 | $15.70 | $16.25 | $15.70 | $16.22 | 2,672,100 | — | — | — | — | — |
| 2018-02-12 | $15.91 | $15.96 | $15.67 | $15.75 | 2,714,300 | — | — | — | — | — |
| 2018-02-09 | $15.79 | $16.35 | $15.35 | $15.77 | 3,827,900 | — | — | — | — | — |
| 2018-02-08 | $16.01 | $16.14 | $15.64 | $15.65 | 2,564,800 | — | — | — | — | — |
| 2018-02-07 | $16.21 | $16.36 | $15.97 | $16.06 | 2,698,100 | — | — | — | — | — |
| 2018-02-06 | $15.61 | $16.31 | $15.22 | $16.29 | 6,201,900 | — | — | — | — | — |
| 2018-02-05 | $16.40 | $16.59 | $15.83 | $15.83 | 3,209,600 | — | — | — | — | — |
| 2018-02-02 | $16.78 | $16.83 | $16.39 | $16.41 | 2,367,800 | — | — | — | — | — |
| 2018-02-01 | $17.02 | $17.10 | $16.80 | $16.82 | 2,126,600 | — | — | — | — | — |
| 2018-01-31 | $17.04 | $17.14 | $16.95 | $17.11 | 1,710,700 | — | — | — | — | — |
| 2018-01-30 | $17.02 | $17.21 | $16.92 | $17.05 | 1,991,000 | — | — | — | — | — |
| 2018-01-29 | $17.10 | $17.24 | $17.01 | $17.06 | 1,280,900 | — | — | — | — | — |
| 2018-01-26 | $17.11 | $17.16 | $16.92 | $17.14 | 1,314,700 | — | — | — | — | — |
| 2018-01-25 | $17.11 | $17.15 | $16.98 | $17.04 | 1,250,100 | — | — | — | — | — |
| 2018-01-24 | $17.12 | $17.19 | $16.98 | $17.09 | 1,711,800 | — | — | — | — | — |
| 2018-01-23 | $17.11 | $17.12 | $16.95 | $17.07 | 1,519,800 | — | — | — | — | — |
| 2018-01-22 | $17.16 | $17.19 | $16.98 | $17.18 | 1,733,000 | — | — | — | — | — |
| 2018-01-19 | $17.08 | $17.28 | $16.97 | $17.22 | 4,544,100 | — | — | — | — | — |
| 2018-01-18 | $17.18 | $17.23 | $17.00 | $17.01 | 2,863,900 | — | — | — | — | — |
| 2018-01-17 | $16.97 | $17.29 | $16.94 | $17.21 | 1,902,100 | — | — | — | — | — |
| 2018-01-16 | $17.20 | $17.26 | $16.94 | $16.97 | 1,854,100 | — | — | — | — | — |
| 2018-01-12 | $17.11 | $17.18 | $16.98 | $17.15 | 1,864,900 | — | — | — | — | — |
| 2018-01-11 | $16.87 | $17.22 | $16.87 | $17.08 | 3,338,200 | — | — | — | — | — |
| 2018-01-10 | $16.85 | $16.90 | $16.77 | $16.85 | 2,523,800 | — | — | — | — | — |
| 2018-01-09 | $16.86 | $16.97 | $16.79 | $16.88 | 2,128,200 | — | — | — | — | — |
| 2018-01-08 | $16.80 | $16.85 | $16.67 | $16.83 | 3,595,500 | — | — | — | — | — |
| 2018-01-05 | $16.89 | $17.10 | $16.52 | $16.80 | 1,798,400 | — | — | — | — | — |
| 2018-01-04 | $16.54 | $16.69 | $16.51 | $16.59 | 2,343,200 | — | — | — | — | — |
| 2018-01-03 | $16.45 | $16.53 | $16.41 | $16.49 | 2,816,600 | — | — | — | — | — |
| 2018-01-02 | $16.30 | $16.45 | $16.23 | $16.43 | 2,475,000 | — | — | — | — | — |
| 2017-12-29 | $16.34 | $16.38 | $16.21 | $16.21 | 1,380,400 | — | — | — | — | — |
| 2017-12-28 | $16.28 | $16.34 | $16.17 | $16.33 | 1,133,500 | — | — | — | — | — |
| 2017-12-27 | $16.34 | $16.38 | $16.21 | $16.25 | 1,312,600 | — | — | — | — | — |
| 2017-12-26 | $16.42 | $16.48 | $16.30 | $16.31 | 669,400 | — | — | — | — | — |
| 2017-12-22 | $16.32 | $16.45 | $16.31 | $16.42 | 2,790,100 | — | — | — | — | — |
| 2017-12-21 | $16.27 | $16.50 | $16.17 | $16.34 | 2,069,500 | — | — | — | — | — |
| 2017-12-20 | $16.34 | $16.42 | $16.22 | $16.24 | 2,599,400 | — | — | — | — | — |
| 2017-12-19 | $16.39 | $16.46 | $16.18 | $16.27 | 3,640,500 | — | — | — | — | — |
| 2017-12-18 | $16.11 | $16.37 | $16.07 | $16.33 | 3,059,600 | — | — | — | — | — |
| 2017-12-15 | $16.23 | $16.25 | $16.00 | $16.02 | 5,256,300 | — | — | — | — | — |
| 2017-12-14 | $16.28 | $16.41 | $16.12 | $16.22 | 3,204,200 | — | — | — | — | — |
| 2017-12-13 | $16.27 | $16.33 | $16.17 | $16.28 | 3,083,000 | — | — | — | — | — |
| 2017-12-12 | $16.61 | $16.62 | $16.14 | $16.22 | 2,410,100 | — | — | — | — | — |
| 2017-12-11 | $16.56 | $16.75 | $16.50 | $16.59 | 3,382,000 | — | — | — | — | — |
| 2017-12-08 | $16.42 | $16.56 | $16.36 | $16.55 | 2,012,200 | — | — | — | — | — |
| 2017-12-07 | $16.38 | $16.39 | $16.25 | $16.36 | 2,694,200 | — | — | — | — | — |
| 2017-12-06 | $16.40 | $16.52 | $16.24 | $16.39 | 3,525,400 | — | — | — | — | — |
| 2017-12-05 | $16.59 | $16.65 | $16.27 | $16.40 | 2,584,700 | — | — | — | — | — |
| 2017-12-04 | $16.26 | $16.87 | $16.20 | $16.54 | 3,559,600 | — | — | — | — | — |
| 2017-12-01 | $16.24 | $16.32 | $15.89 | $16.20 | 3,096,000 | — | — | — | — | — |
| 2017-11-30 | $16.40 | $16.42 | $16.10 | $16.16 | 3,442,100 | — | — | — | — | — |
| 2017-11-29 | $16.10 | $16.43 | $16.10 | $16.35 | 2,314,000 | — | — | — | — | — |
| 2017-11-28 | $15.80 | $16.16 | $15.73 | $16.15 | 3,296,300 | — | — | — | — | — |
| 2017-11-27 | $15.76 | $15.81 | $15.65 | $15.74 | 2,445,500 | — | — | — | — | — |
| 2017-11-24 | $15.82 | $15.82 | $15.70 | $15.77 | 845,600 | — | — | — | — | — |
| 2017-11-22 | $15.82 | $15.87 | $15.76 | $15.77 | 2,121,200 | — | — | — | — | — |
| 2017-11-21 | $15.74 | $15.82 | $15.67 | $15.79 | 2,538,000 | — | — | — | — | — |
| 2017-11-20 | $15.83 | $15.83 | $15.62 | $15.67 | 2,456,300 | — | — | — | — | — |
| 2017-11-17 | $15.69 | $15.93 | $15.59 | $15.84 | 2,524,700 | — | — | — | — | — |
| 2017-11-16 | $15.18 | $15.73 | $15.15 | $15.72 | 2,648,200 | — | — | — | — | — |
| 2017-11-15 | $15.23 | $15.28 | $15.10 | $15.19 | 1,929,400 | — | — | — | — | — |
| 2017-11-14 | $15.17 | $15.50 | $15.11 | $15.27 | 3,283,600 | — | — | — | — | — |
| 2017-11-13 | $15.10 | $15.41 | $15.00 | $15.23 | 2,704,200 | — | — | — | — | — |
| 2017-11-10 | $14.66 | $15.79 | $14.59 | $15.10 | 5,305,800 | — | — | — | — | — |
| 2017-11-09 | $14.13 | $14.56 | $14.07 | $14.36 | 2,515,900 | — | — | — | — | — |
| 2017-11-08 | $14.08 | $14.15 | $14.01 | $14.14 | 1,389,400 | — | — | — | — | — |
| 2017-11-07 | $14.21 | $14.53 | $14.09 | $14.15 | 2,639,600 | — | — | — | — | — |
| 2017-11-06 | $13.89 | $14.28 | $13.84 | $14.28 | 4,244,400 | — | — | — | — | — |
| 2017-11-03 | $13.76 | $13.87 | $13.70 | $13.87 | 2,278,500 | — | — | — | — | — |
| 2017-11-02 | $13.67 | $13.83 | $13.58 | $13.80 | 1,696,400 | — | — | — | — | — |
| 2017-11-01 | $13.73 | $13.87 | $13.61 | $13.71 | 1,900,400 | — | — | — | — | — |
| 2017-10-31 | $13.83 | $13.83 | $13.63 | $13.66 | 1,665,500 | — | — | — | — | — |
| 2017-10-30 | $13.68 | $13.83 | $13.64 | $13.81 | 1,394,500 | — | — | — | — | — |
| 2017-10-27 | $13.66 | $13.73 | $13.49 | $13.69 | 1,578,000 | — | — | — | — | — |
| 2017-10-26 | $13.69 | $13.82 | $13.62 | $13.68 | 1,756,300 | — | — | — | — | — |
| 2017-10-25 | $13.62 | $13.71 | $13.52 | $13.66 | 1,272,000 | — | — | — | — | — |
| 2017-10-24 | $13.75 | $13.78 | $13.57 | $13.63 | 1,497,100 | — | — | — | — | — |
| 2017-10-23 | $13.72 | $13.77 | $13.67 | $13.75 | 1,012,700 | — | — | — | — | — |
| 2017-10-20 | $13.69 | $13.78 | $13.66 | $13.71 | 1,317,500 | — | — | — | — | — |
| 2017-10-19 | $13.65 | $13.71 | $13.55 | $13.62 | 1,846,300 | — | — | — | — | — |
| 2017-10-18 | $13.62 | $13.77 | $13.61 | $13.73 | 1,219,200 | — | — | — | — | — |
| 2017-10-17 | $13.64 | $13.69 | $13.57 | $13.62 | 1,285,100 | — | — | — | — | — |
| 2017-10-16 | $13.68 | $13.76 | $13.61 | $13.68 | 1,704,600 | — | — | — | — | — |
| 2017-10-13 | $13.61 | $13.74 | $13.52 | $13.68 | 1,440,900 | — | — | — | — | — |
| 2017-10-12 | $13.46 | $13.58 | $13.37 | $13.54 | 1,768,900 | — | — | — | — | — |
| 2017-10-11 | $13.46 | $13.50 | $13.35 | $13.48 | 1,167,200 | — | — | — | — | — |
| 2017-10-10 | $13.26 | $13.55 | $13.25 | $13.50 | 2,190,200 | — | — | — | — | — |
| 2017-10-09 | $13.27 | $13.29 | $13.14 | $13.18 | 817,000 | — | — | — | — | — |
| 2017-10-06 | $13.41 | $13.44 | $13.23 | $13.29 | 1,654,400 | — | — | — | — | — |
| 2017-10-05 | $13.41 | $13.46 | $13.33 | $13.43 | 1,174,900 | — | — | — | — | — |
| 2017-10-04 | $13.38 | $13.42 | $13.30 | $13.36 | 903,100 | — | — | — | — | — |
| 2017-10-03 | $13.29 | $13.43 | $13.24 | $13.37 | 1,592,900 | — | — | — | — | — |
| 2017-10-02 | $13.29 | $13.37 | $13.19 | $13.28 | 1,641,100 | — | — | — | — | — |
| 2017-09-29 | $13.22 | $13.26 | $13.16 | $13.26 | 939,800 | — | — | — | — | — |
| 2017-09-28 | $13.21 | $13.35 | $13.12 | $13.26 | 2,190,000 | — | — | — | — | — |
| 2017-09-27 | $13.13 | $13.30 | $13.07 | $13.26 | 1,325,700 | — | — | — | — | — |
| 2017-09-26 | $13.23 | $13.23 | $13.07 | $13.11 | 1,158,300 | — | — | — | — | — |
| 2017-09-25 | $13.05 | $13.23 | $13.01 | $13.20 | 1,404,800 | — | — | — | — | — |
| 2017-09-22 | $13.02 | $13.12 | $12.99 | $13.03 | 1,098,000 | — | — | — | — | — |
| 2017-09-21 | $13.16 | $13.19 | $13.02 | $13.08 | 1,730,000 | — | — | — | — | — |
| 2017-09-20 | $13.10 | $13.21 | $13.03 | $13.17 | 1,475,200 | — | — | — | — | — |
| 2017-09-19 | $13.10 | $13.16 | $12.96 | $13.05 | 1,779,200 | — | — | — | — | — |
| 2017-09-18 | $13.14 | $13.22 | $12.98 | $13.09 | 1,811,600 | — | — | — | — | — |
| 2017-09-15 | $13.05 | $13.16 | $12.94 | $13.09 | 2,914,400 | — | — | — | — | — |
| 2017-09-14 | $13.00 | $13.09 | $12.96 | $13.05 | 1,776,800 | — | — | — | — | — |
| 2017-09-13 | $13.21 | $13.21 | $12.84 | $13.00 | 2,002,900 | — | — | — | — | — |
| 2017-09-12 | $13.30 | $13.35 | $13.19 | $13.26 | 1,808,700 | — | — | — | $0.10 | — |
| 2017-09-11 | $13.23 | $13.41 | $13.20 | $13.34 | 2,575,500 | — | — | — | — | — |
| 2017-09-08 | $13.53 | $13.54 | $13.11 | $13.14 | 2,108,900 | — | — | — | — | — |
| 2017-09-07 | $13.43 | $13.58 | $13.39 | $13.53 | 1,844,500 | — | — | — | — | — |
| 2017-09-06 | $13.33 | $13.49 | $13.27 | $13.39 | 3,573,700 | — | — | — | — | — |
| 2017-09-05 | $13.45 | $13.46 | $13.19 | $13.28 | 1,324,600 | — | — | — | — | — |
| 2017-09-01 | $13.40 | $13.52 | $13.38 | $13.45 | 924,300 | — | — | — | — | — |
| 2017-08-31 | $13.32 | $13.41 | $13.27 | $13.37 | 1,226,600 | — | — | — | — | — |
| 2017-08-30 | $13.36 | $13.36 | $13.16 | $13.30 | 1,641,800 | — | — | — | — | — |
| 2017-08-29 | $13.36 | $13.39 | $13.24 | $13.36 | 2,164,700 | — | — | — | — | — |
| 2017-08-28 | $13.37 | $13.47 | $13.29 | $13.43 | 1,557,900 | — | — | — | — | — |
| 2017-08-25 | $13.28 | $13.47 | $13.07 | $13.42 | 1,492,900 | — | — | — | — | — |
| 2017-08-24 | $13.21 | $13.23 | $13.09 | $13.20 | 1,161,400 | — | — | — | — | — |
| 2017-08-23 | $13.29 | $13.34 | $13.12 | $13.18 | 1,586,700 | — | — | — | — | — |
| 2017-08-22 | $13.28 | $13.44 | $13.28 | $13.39 | 1,197,000 | — | — | — | — | — |
| 2017-08-21 | $13.21 | $13.35 | $13.19 | $13.31 | 1,631,900 | — | — | — | — | — |
| 2017-08-18 | $13.25 | $13.47 | $13.05 | $13.27 | 2,004,500 | — | — | — | — | — |
| 2017-08-17 | $13.20 | $13.45 | $13.20 | $13.23 | 2,230,600 | — | — | — | — | — |
| 2017-08-16 | $13.41 | $13.48 | $13.21 | $13.25 | 1,535,900 | — | — | — | — | — |
| 2017-08-15 | $13.41 | $13.44 | $13.28 | $13.31 | 1,063,800 | — | — | — | — | — |
| 2017-08-14 | $13.54 | $13.61 | $13.30 | $13.37 | 2,291,700 | — | — | — | — | — |
| 2017-08-11 | $13.76 | $14.04 | $13.40 | $13.43 | 3,491,000 | — | — | — | — | — |
| 2017-08-10 | $14.13 | $14.18 | $13.59 | $13.68 | 2,989,500 | — | — | — | — | — |
| 2017-08-09 | $14.17 | $14.22 | $14.04 | $14.17 | 896,800 | — | — | — | — | — |
| 2017-08-08 | $14.32 | $14.32 | $14.09 | $14.24 | 993,500 | — | — | — | — | — |
| 2017-08-07 | $14.12 | $14.43 | $14.12 | $14.34 | 954,000 | — | — | — | — | — |
| 2017-08-04 | $14.28 | $14.28 | $14.10 | $14.12 | 1,779,300 | — | — | — | — | — |
| 2017-08-03 | $14.28 | $14.40 | $14.18 | $14.25 | 930,400 | — | — | — | — | — |
| 2017-08-02 | $14.40 | $14.40 | $14.19 | $14.27 | 1,526,000 | — | — | — | — | — |
| 2017-08-01 | $14.38 | $14.46 | $14.27 | $14.43 | 972,300 | — | — | — | — | — |
| 2017-07-31 | $14.43 | $14.43 | $14.26 | $14.31 | 1,051,800 | — | — | — | — | — |
| 2017-07-28 | $14.26 | $14.49 | $14.25 | $14.39 | 1,117,700 | — | — | — | — | — |
| 2017-07-27 | $14.21 | $14.35 | $14.21 | $14.27 | 1,157,900 | — | — | — | — | — |
| 2017-07-26 | $14.12 | $14.34 | $14.12 | $14.23 | 1,171,200 | — | — | — | — | — |
| 2017-07-25 | $14.05 | $14.17 | $13.83 | $14.12 | 1,271,400 | — | — | — | — | — |
| 2017-07-24 | $13.95 | $14.04 | $13.92 | $13.98 | 1,026,700 | — | — | — | — | — |
| 2017-07-21 | $13.90 | $14.06 | $13.90 | $13.93 | 2,521,000 | — | — | — | — | — |
| 2017-07-20 | $13.91 | $14.08 | $13.88 | $13.96 | 1,174,800 | — | — | — | — | — |
| 2017-07-19 | $13.68 | $13.98 | $13.68 | $13.93 | 1,339,600 | — | — | — | — | — |
| 2017-07-18 | $13.65 | $13.68 | $13.52 | $13.63 | 1,105,200 | — | — | — | — | — |
| 2017-07-17 | $13.57 | $13.76 | $13.52 | $13.68 | 1,289,200 | — | — | — | — | — |
| 2017-07-14 | $13.30 | $13.62 | $13.24 | $13.57 | 1,541,300 | — | — | — | — | — |
| 2017-07-13 | $13.23 | $13.32 | $13.18 | $13.23 | 1,252,800 | — | — | — | — | — |
| 2017-07-12 | $13.32 | $13.43 | $13.18 | $13.20 | 2,724,400 | — | — | — | — | — |
| 2017-07-11 | $13.14 | $13.34 | $13.07 | $13.27 | 1,618,100 | — | — | — | — | — |
| 2017-07-10 | $13.28 | $13.41 | $13.14 | $13.15 | 1,744,800 | — | — | — | — | — |
| 2017-07-07 | $13.28 | $13.37 | $13.18 | $13.32 | 1,692,100 | — | — | — | — | — |
| 2017-07-06 | $13.67 | $13.68 | $13.23 | $13.24 | 2,048,200 | — | — | — | — | — |
| 2017-07-05 | $13.89 | $13.89 | $13.68 | $13.73 | 1,875,000 | — | — | — | — | — |
| 2017-07-03 | $13.74 | $13.92 | $13.65 | $13.89 | 1,108,000 | — | — | — | — | — |
| 2017-06-30 | $13.63 | $13.76 | $13.35 | $13.70 | 1,754,200 | — | — | — | — | — |
| 2017-06-29 | $13.85 | $13.92 | $13.39 | $13.60 | 1,757,200 | — | — | — | — | — |
| 2017-06-28 | $13.72 | $13.92 | $13.70 | $13.85 | 1,760,100 | — | — | — | — | — |
| 2017-06-27 | $13.61 | $13.79 | $13.58 | $13.66 | 1,180,800 | — | — | — | — | — |
| 2017-06-26 | $13.61 | $13.68 | $13.53 | $13.66 | 1,030,100 | — | — | — | — | — |
| 2017-06-23 | $13.44 | $13.62 | $13.38 | $13.59 | 1,415,800 | — | — | — | — | — |
| 2017-06-22 | $13.53 | $13.55 | $13.30 | $13.45 | 1,379,700 | — | — | — | — | — |
| 2017-06-21 | $13.54 | $13.61 | $13.44 | $13.53 | 1,436,100 | — | — | — | — | — |
| 2017-06-20 | $13.75 | $13.75 | $13.48 | $13.49 | 914,500 | — | — | — | — | — |
| 2017-06-19 | $13.75 | $13.85 | $13.63 | $13.78 | 827,400 | — | — | — | — | — |
| 2017-06-16 | $13.64 | $13.78 | $13.52 | $13.73 | 2,200,100 | — | — | — | — | — |
| 2017-06-15 | $13.59 | $13.72 | $13.44 | $13.61 | 1,281,200 | — | — | — | — | — |
| 2017-06-14 | $13.59 | $13.63 | $13.50 | $13.58 | 2,748,400 | — | — | — | — | — |
| 2017-06-13 | $13.65 | $13.70 | $13.53 | $13.56 | 1,946,300 | — | — | — | — | — |
| 2017-06-12 | $13.65 | $13.84 | $13.63 | $13.67 | 1,603,200 | — | — | — | — | — |
| 2017-06-09 | $13.55 | $13.68 | $13.43 | $13.65 | 1,701,200 | — | — | — | — | — |
| 2017-06-08 | $13.47 | $13.53 | $13.18 | $13.51 | 2,104,800 | — | — | — | — | — |
| 2017-06-07 | $13.54 | $13.55 | $13.31 | $13.36 | 1,990,700 | — | — | — | — | — |
| 2017-06-06 | $13.41 | $13.50 | $13.22 | $13.48 | 1,459,400 | — | — | — | — | — |
| 2017-06-05 | $13.61 | $13.61 | $13.41 | $13.44 | 1,581,100 | — | — | — | — | — |
| 2017-06-02 | $13.55 | $13.64 | $13.43 | $13.58 | 1,507,000 | — | — | — | — | — |
| 2017-06-01 | $13.50 | $13.62 | $13.38 | $13.57 | 1,644,100 | — | — | — | — | — |
| 2017-05-31 | $13.33 | $13.39 | $13.10 | $13.38 | 2,527,600 | — | — | — | — | — |
| 2017-05-30 | $13.32 | $13.43 | $13.14 | $13.29 | 1,470,600 | — | — | — | — | — |
| 2017-05-26 | $13.23 | $13.43 | $13.17 | $13.42 | 1,871,000 | — | — | — | — | — |
| 2017-05-25 | $13.29 | $13.31 | $13.17 | $13.21 | 956,700 | — | — | — | — | — |
| 2017-05-24 | $13.19 | $13.23 | $13.12 | $13.22 | 1,025,300 | — | — | — | — | — |
| 2017-05-23 | $13.17 | $13.26 | $13.06 | $13.15 | 1,455,400 | — | — | — | — | — |
| 2017-05-22 | $12.86 | $13.15 | $12.71 | $13.12 | 1,861,200 | — | — | — | — | — |
| 2017-05-19 | $12.72 | $12.83 | $12.51 | $12.82 | 1,682,100 | — | — | — | — | — |
| 2017-05-18 | $12.69 | $12.78 | $12.58 | $12.70 | 2,378,000 | — | — | — | — | — |
| 2017-05-17 | $12.84 | $12.86 | $12.65 | $12.66 | 2,493,800 | — | — | — | — | — |
| 2017-05-16 | $12.96 | $12.96 | $12.81 | $12.93 | 1,797,100 | — | — | — | — | — |
| 2017-05-15 | $12.78 | $12.94 | $12.76 | $12.89 | 2,005,700 | — | — | — | — | — |
| 2017-05-12 | $12.67 | $12.73 | $12.59 | $12.71 | 1,653,800 | — | — | — | — | — |
| 2017-05-11 | $12.67 | $12.77 | $12.56 | $12.68 | 2,551,000 | — | — | — | — | — |
| 2017-05-10 | $12.30 | $13.30 | $12.26 | $12.71 | 4,191,700 | — | — | — | — | — |
| 2017-05-09 | $12.81 | $13.12 | $12.76 | $13.11 | 3,330,300 | — | — | — | — | — |
| 2017-05-08 | $12.70 | $12.92 | $12.66 | $12.79 | 2,245,400 | — | — | — | — | — |
| 2017-05-05 | $12.59 | $12.69 | $12.59 | $12.69 | 951,000 | — | — | — | — | — |
| 2017-05-04 | $12.64 | $12.64 | $12.43 | $12.57 | 2,490,500 | — | — | — | — | — |
| 2017-05-03 | $12.59 | $12.61 | $12.49 | $12.57 | 1,629,900 | — | — | — | — | — |
| 2017-05-02 | $12.71 | $12.75 | $12.58 | $12.62 | 1,508,900 | — | — | — | — | — |
| 2017-05-01 | $12.75 | $12.86 | $12.65 | $12.74 | 1,141,800 | — | — | — | — | — |
| 2017-04-28 | $12.93 | $12.98 | $12.59 | $12.72 | 1,872,300 | — | — | — | — | — |
| 2017-04-27 | $12.96 | $13.03 | $12.88 | $12.96 | 1,195,100 | — | — | — | — | — |
| 2017-04-26 | $13.07 | $13.14 | $12.94 | $12.94 | 2,187,800 | — | — | — | — | — |
| 2017-04-25 | $13.08 | $13.13 | $13.00 | $13.07 | 1,236,300 | — | — | — | — | — |
| 2017-04-24 | $13.05 | $13.09 | $12.97 | $13.04 | 1,498,700 | — | — | — | — | — |
| 2017-04-21 | $12.91 | $12.99 | $12.72 | $12.89 | 2,142,300 | — | — | — | — | — |
| 2017-04-20 | $12.45 | $13.01 | $12.43 | $12.94 | 2,718,600 | — | — | — | — | — |
| 2017-04-19 | $12.38 | $12.48 | $12.34 | $12.43 | 1,696,500 | — | — | — | — | — |
| 2017-04-18 | $12.36 | $12.45 | $12.19 | $12.33 | 1,668,200 | — | — | — | — | — |
| 2017-04-17 | $12.39 | $12.44 | $12.30 | $12.41 | 1,617,700 | — | — | — | — | — |
| 2017-04-13 | $12.49 | $12.52 | $12.32 | $12.33 | 1,857,400 | — | — | — | — | — |
| 2017-04-12 | $12.49 | $12.57 | $12.41 | $12.49 | 1,697,200 | — | — | — | — | — |
| 2017-04-11 | $12.50 | $12.56 | $12.44 | $12.50 | 1,623,700 | — | — | — | — | — |
| 2017-04-10 | $12.51 | $12.63 | $12.50 | $12.53 | 1,913,100 | — | — | — | — | — |
| 2017-04-07 | $12.55 | $12.57 | $12.50 | $12.51 | 3,552,600 | — | — | — | — | — |
| 2017-04-06 | $12.59 | $12.67 | $12.50 | $12.57 | 1,724,900 | — | — | — | — | — |
| 2017-04-05 | $12.82 | $12.91 | $12.55 | $12.63 | 2,085,500 | — | — | — | — | — |
| 2017-04-04 | $12.84 | $12.89 | $12.74 | $12.77 | 1,445,400 | — | — | — | — | — |
| 2017-04-03 | $12.96 | $13.19 | $12.77 | $12.79 | 2,463,900 | — | — | — | — | — |
| 2017-03-31 | $13.09 | $13.10 | $12.89 | $13.00 | 3,624,000 | — | — | — | — | — |
| 2017-03-30 | $12.99 | $13.31 | $12.95 | $13.24 | 2,539,200 | — | — | — | — | — |
| 2017-03-29 | $12.81 | $13.03 | $12.75 | $13.00 | 1,136,500 | — | — | — | — | — |
| 2017-03-28 | $12.59 | $12.87 | $12.55 | $12.84 | 1,211,500 | — | — | — | — | — |
| 2017-03-27 | $12.50 | $12.61 | $12.50 | $12.58 | 1,404,900 | — | — | — | — | — |
| 2017-03-24 | $12.58 | $12.66 | $12.50 | $12.55 | 1,180,200 | — | — | — | — | — |
| 2017-03-23 | $12.52 | $12.62 | $12.49 | $12.55 | 1,421,700 | — | — | — | — | — |
| 2017-03-22 | $12.53 | $12.59 | $12.43 | $12.52 | 1,429,500 | — | — | — | — | — |
| 2017-03-21 | $12.70 | $12.76 | $12.50 | $12.52 | 3,366,600 | — | — | — | — | — |
| 2017-03-20 | $12.67 | $12.67 | $12.53 | $12.63 | 1,121,000 | — | — | — | — | — |
| 2017-03-17 | $12.60 | $12.71 | $12.57 | $12.65 | 2,534,200 | — | — | — | — | — |
| 2017-03-16 | $12.59 | $12.65 | $12.53 | $12.64 | 1,541,000 | — | — | — | — | — |
| 2017-03-15 | $12.41 | $13.07 | $12.35 | $12.60 | 1,857,400 | — | — | — | — | — |
| 2017-03-14 | $12.25 | $12.40 | $12.20 | $12.40 | 1,698,400 | — | — | — | — | — |
| 2017-03-13 | $12.25 | $12.37 | $12.25 | $12.28 | 1,704,500 | — | — | — | $0.10 | — |
| 2017-03-10 | $12.46 | $12.51 | $12.22 | $12.38 | 1,689,700 | — | — | — | — | — |
| 2017-03-09 | $12.49 | $12.56 | $12.33 | $12.41 | 1,351,600 | — | — | — | — | — |
| 2017-03-08 | $12.68 | $12.71 | $12.47 | $12.49 | 2,167,400 | — | — | — | — | — |
| 2017-03-07 | $13.07 | $13.34 | $12.62 | $12.66 | 2,553,800 | — | — | — | — | — |
| 2017-03-06 | $12.78 | $12.97 | $12.78 | $12.95 | 2,218,100 | — | — | — | — | — |
| 2017-03-03 | $12.79 | $12.93 | $12.74 | $12.90 | 2,451,200 | — | — | — | — | — |
| 2017-03-02 | $13.11 | $13.11 | $12.81 | $12.84 | 1,427,600 | — | — | — | — | — |
| 2017-03-01 | $12.92 | $13.11 | $12.85 | $13.09 | 1,995,100 | — | — | — | — | — |
| 2017-02-28 | $13.06 | $13.06 | $12.80 | $12.82 | 2,559,700 | — | — | — | — | — |
| 2017-02-27 | $13.13 | $13.17 | $13.00 | $13.06 | 1,738,800 | — | — | — | — | — |
| 2017-02-24 | $13.24 | $13.25 | $12.95 | $13.10 | 2,170,400 | — | — | — | — | — |
| 2017-02-23 | $13.27 | $13.38 | $13.09 | $13.24 | 3,460,600 | — | — | — | — | — |
| 2017-02-22 | $13.32 | $13.36 | $13.11 | $13.29 | 2,592,800 | — | — | — | — | — |
| 2017-02-21 | $13.08 | $13.47 | $13.05 | $13.33 | 2,836,400 | — | — | — | — | — |
| 2017-02-17 | $13.02 | $13.14 | $12.87 | $13.08 | 3,753,400 | — | — | — | — | — |
| 2017-02-16 | $13.09 | $13.28 | $12.98 | $13.05 | 2,531,700 | — | — | — | — | — |
| 2017-02-15 | $13.04 | $13.22 | $12.98 | $13.10 | 2,738,500 | — | — | — | — | — |
| 2017-02-14 | $13.11 | $13.17 | $12.95 | $13.08 | 3,224,400 | — | — | — | — | — |
| 2017-02-13 | $13.37 | $13.48 | $13.06 | $13.08 | 2,640,800 | — | — | — | — | — |
| 2017-02-10 | $12.50 | $13.42 | $12.19 | $13.29 | 4,797,500 | — | — | — | — | — |
| 2017-02-09 | $12.21 | $12.41 | $12.18 | $12.39 | 2,419,300 | — | — | — | — | — |
| 2017-02-08 | $12.20 | $12.29 | $12.00 | $12.16 | 2,059,400 | — | — | — | — | — |
| 2017-02-07 | $12.24 | $12.24 | $12.07 | $12.20 | 1,639,600 | — | — | — | — | — |
| 2017-02-06 | $12.26 | $12.35 | $12.20 | $12.22 | 1,275,600 | — | — | — | — | — |
| 2017-02-03 | $12.26 | $12.30 | $12.17 | $12.27 | 2,440,300 | — | — | — | — | — |
| 2017-02-02 | $12.38 | $12.38 | $12.18 | $12.22 | 2,174,700 | — | — | — | — | — |
| 2017-02-01 | $12.29 | $12.41 | $12.16 | $12.36 | 2,004,100 | — | — | — | — | — |
| 2017-01-31 | $12.28 | $12.32 | $12.08 | $12.29 | 1,436,900 | — | — | — | — | — |
| 2017-01-30 | $12.33 | $12.34 | $12.11 | $12.33 | 1,406,700 | — | — | — | — | — |
| 2017-01-27 | $12.19 | $12.37 | $12.11 | $12.36 | 1,841,800 | — | — | — | — | — |
| 2017-01-26 | $12.32 | $12.37 | $12.02 | $12.22 | 1,395,900 | — | — | — | — | — |
| 2017-01-25 | $12.13 | $12.36 | $12.12 | $12.31 | 1,861,100 | — | — | — | — | — |
| 2017-01-24 | $11.96 | $12.17 | $11.91 | $12.11 | 1,961,100 | — | — | — | — | — |
| 2017-01-23 | $11.97 | $12.01 | $11.88 | $11.96 | 1,140,200 | — | — | — | — | — |
| 2017-01-20 | $12.05 | $12.12 | $11.93 | $11.97 | 1,497,500 | — | — | — | — | — |
| 2017-01-19 | $12.14 | $12.14 | $11.97 | $12.04 | 2,306,400 | — | — | — | — | — |
| 2017-01-18 | $12.20 | $12.22 | $12.00 | $12.14 | 2,310,800 | — | — | — | — | — |
| 2017-01-17 | $11.97 | $12.26 | $11.89 | $12.23 | 2,610,100 | — | — | — | — | — |
| 2017-01-13 | $12.01 | $12.10 | $11.93 | $12.05 | 1,561,300 | — | — | — | — | — |
| 2017-01-12 | $12.01 | $12.18 | $11.86 | $12.02 | 2,820,400 | — | — | — | — | — |
| 2017-01-11 | $12.00 | $12.17 | $11.94 | $12.04 | 2,550,400 | — | — | — | — | — |
| 2017-01-10 | $12.05 | $12.07 | $11.90 | $12.00 | 2,780,900 | — | — | — | — | — |
| 2017-01-09 | $11.90 | $12.05 | $11.86 | $12.00 | 2,372,400 | — | — | — | — | — |
| 2017-01-06 | $11.88 | $12.00 | $11.76 | $11.93 | 1,697,200 | — | — | — | — | — |
| 2017-01-05 | $11.87 | $11.98 | $11.78 | $11.89 | 2,412,000 | — | — | — | — | — |
| 2017-01-04 | $11.70 | $11.90 | $11.70 | $11.87 | 1,256,000 | — | — | — | — | — |
| 2017-01-03 | $11.55 | $11.84 | $11.51 | $11.69 | 2,011,500 | — | — | — | — | — |
| 2016-12-30 | $11.67 | $11.69 | $11.42 | $11.46 | 1,944,200 | — | — | — | — | — |
| 2016-12-29 | $11.69 | $11.73 | $11.55 | $11.66 | 1,511,700 | — | — | — | — | — |
| 2016-12-28 | $11.91 | $11.92 | $11.67 | $11.69 | 2,029,900 | — | — | — | — | — |
| 2016-12-27 | $11.74 | $11.91 | $11.71 | $11.91 | 1,504,300 | — | — | — | — | — |
| 2016-12-23 | $11.74 | $11.77 | $11.65 | $11.73 | 1,368,800 | — | — | — | — | — |
| 2016-12-22 | $11.70 | $11.80 | $11.62 | $11.74 | 1,459,300 | — | — | — | — | — |
| 2016-12-21 | $11.66 | $11.77 | $11.57 | $11.72 | 1,735,200 | — | — | — | — | — |
| 2016-12-20 | $11.76 | $11.81 | $11.62 | $11.65 | 1,807,500 | — | — | — | — | — |
| 2016-12-19 | $11.65 | $11.78 | $11.56 | $11.73 | 1,657,600 | — | — | — | — | — |
| 2016-12-16 | $11.76 | $11.83 | $11.53 | $11.61 | 4,065,400 | — | — | — | — | — |
| 2016-12-15 | $11.92 | $12.01 | $11.63 | $11.69 | 2,215,200 | — | — | — | — | — |
| 2016-12-14 | $11.87 | $12.04 | $11.82 | $11.88 | 2,906,000 | — | — | — | — | — |
| 2016-12-13 | $12.05 | $12.15 | $11.78 | $11.88 | 2,937,300 | — | — | — | — | — |
| 2016-12-12 | $12.04 | $12.11 | $11.97 | $12.01 | 3,456,100 | — | — | — | — | — |
| 2016-12-09 | $11.93 | $12.13 | $11.91 | $12.05 | 3,812,100 | — | — | — | — | — |
| 2016-12-08 | $11.87 | $11.99 | $11.81 | $11.92 | 1,957,800 | — | — | — | — | — |
| 2016-12-07 | $11.80 | $11.94 | $11.58 | $11.83 | 3,304,700 | — | — | — | — | — |
| 2016-12-06 | $11.80 | $11.82 | $11.61 | $11.79 | 3,704,900 | — | — | — | — | — |
| 2016-12-05 | $11.72 | $11.83 | $11.64 | $11.81 | 2,755,100 | — | — | — | — | — |
| 2016-12-02 | $11.77 | $11.82 | $11.64 | $11.66 | 2,739,700 | — | — | — | — | — |
| 2016-12-01 | $11.59 | $11.80 | $11.54 | $11.76 | 3,150,500 | — | — | — | — | — |
| 2016-11-30 | $11.55 | $11.69 | $11.44 | $11.56 | 3,443,500 | — | — | — | — | — |
| 2016-11-29 | $11.83 | $11.87 | $11.45 | $11.54 | 3,075,600 | — | — | — | — | — |
| 2016-11-28 | $11.76 | $12.02 | $11.76 | $11.84 | 2,685,100 | — | — | — | — | — |
| 2016-11-25 | $11.83 | $11.97 | $11.78 | $11.80 | 760,500 | — | — | — | — | — |
| 2016-11-23 | $11.63 | $11.82 | $11.63 | $11.80 | 1,769,800 | — | — | — | — | — |
| 2016-11-22 | $11.77 | $11.85 | $11.64 | $11.68 | 2,661,800 | — | — | — | — | — |
| 2016-11-21 | $12.01 | $12.01 | $11.73 | $11.73 | 2,208,800 | — | — | — | — | — |
| 2016-11-18 | $12.02 | $12.05 | $11.87 | $11.87 | 2,352,600 | — | — | — | — | — |
| 2016-11-17 | $12.06 | $12.19 | $11.92 | $12.00 | 3,539,100 | — | — | — | — | — |
| 2016-11-16 | $11.98 | $12.09 | $11.79 | $12.02 | 3,858,100 | — | — | — | — | — |
| 2016-11-15 | $12.20 | $12.25 | $12.00 | $12.01 | 3,270,000 | — | — | — | — | — |
| 2016-11-14 | $12.17 | $12.32 | $11.98 | $12.17 | 5,278,500 | — | — | — | — | — |
| 2016-11-11 | $11.87 | $12.18 | $11.81 | $12.12 | 2,981,200 | — | — | — | — | — |
| 2016-11-10 | $11.95 | $12.17 | $11.85 | $11.95 | 4,314,100 | — | — | — | — | — |
| 2016-11-09 | $11.46 | $12.15 | $11.32 | $11.98 | 4,130,000 | — | — | — | — | — |
| 2016-11-08 | $11.15 | $11.93 | $10.99 | $11.65 | 7,399,300 | — | — | — | — | — |
| 2016-11-07 | $12.07 | $12.32 | $11.96 | $12.22 | 5,534,500 | — | — | — | — | — |
| 2016-11-04 | $11.88 | $12.06 | $11.83 | $11.89 | 2,337,000 | — | — | — | — | — |
| 2016-11-03 | $11.92 | $11.97 | $11.78 | $11.83 | 1,997,000 | — | — | — | — | — |
| 2016-11-02 | $12.10 | $12.14 | $11.81 | $11.84 | 1,941,000 | — | — | — | — | — |
| 2016-11-01 | $12.22 | $12.28 | $11.85 | $12.05 | 3,042,000 | — | — | — | — | — |
| 2016-10-31 | $12.26 | $12.35 | $12.12 | $12.12 | 2,533,800 | — | — | — | — | — |
| 2016-10-28 | $12.16 | $12.41 | $12.12 | $12.17 | 2,314,500 | — | — | — | — | — |
| 2016-10-27 | $12.70 | $12.75 | $12.12 | $12.22 | 3,474,500 | — | — | — | — | — |
| 2016-10-26 | $12.63 | $12.97 | $12.62 | $12.91 | 2,122,100 | — | — | — | — | — |
| 2016-10-25 | $12.96 | $12.99 | $12.62 | $12.65 | 5,417,900 | — | — | — | — | — |
| 2016-10-24 | $13.53 | $13.53 | $12.96 | $12.97 | 3,291,900 | — | — | — | — | — |
| 2016-10-21 | $13.37 | $13.54 | $13.26 | $13.41 | 1,444,000 | — | — | — | — | — |
| 2016-10-20 | $13.59 | $13.69 | $13.41 | $13.51 | 2,542,300 | — | — | — | — | — |
| 2016-10-19 | $13.52 | $13.73 | $13.46 | $13.65 | 1,376,200 | — | — | — | — | — |
| 2016-10-18 | $13.54 | $13.63 | $13.36 | $13.51 | 2,053,300 | — | — | — | — | — |
| 2016-10-17 | $13.38 | $13.44 | $13.31 | $13.38 | 1,338,400 | — | — | — | — | — |
| 2016-10-14 | $13.62 | $13.65 | $13.34 | $13.37 | 1,949,800 | — | — | — | — | — |
| 2016-10-13 | $13.40 | $13.59 | $13.28 | $13.54 | 2,464,800 | — | — | — | — | — |
| 2016-10-12 | $13.68 | $13.70 | $13.46 | $13.47 | 2,907,000 | — | — | — | — | — |
| 2016-10-11 | $13.64 | $13.92 | $13.56 | $13.67 | 2,159,700 | — | — | — | — | — |
| 2016-10-10 | $14.17 | $14.35 | $13.89 | $13.92 | 2,405,200 | — | — | — | — | — |
| 2016-10-07 | $14.50 | $14.55 | $14.03 | $14.11 | 3,453,600 | — | — | — | — | — |
| 2016-10-06 | $14.57 | $14.61 | $14.25 | $14.52 | 3,101,000 | — | — | — | — | — |
| 2016-10-05 | $14.29 | $14.68 | $14.23 | $14.62 | 4,944,200 | — | — | — | — | — |
| 2016-10-04 | $14.44 | $14.51 | $14.19 | $14.28 | 4,127,400 | — | — | — | — | — |
| 2016-10-03 | $13.89 | $14.51 | $13.89 | $14.43 | 4,067,100 | — | — | — | — | — |
| 2016-09-30 | $13.91 | $14.11 | $13.90 | $13.98 | 3,181,000 | — | — | — | — | — |
| 2016-09-29 | $14.03 | $14.07 | $13.77 | $13.89 | 2,697,700 | — | — | — | — | — |
| 2016-09-28 | $13.96 | $14.04 | $13.85 | $14.02 | 2,545,500 | — | — | — | — | — |
| 2016-09-27 | $13.83 | $13.96 | $13.76 | $13.96 | 1,906,100 | — | — | — | — | — |
| 2016-09-26 | $13.99 | $13.99 | $13.78 | $13.82 | 2,040,000 | — | — | — | — | — |
| 2016-09-23 | $14.00 | $14.23 | $14.00 | $14.05 | 1,358,400 | — | — | — | — | — |
| 2016-09-22 | $14.02 | $14.17 | $13.96 | $14.14 | 1,847,000 | — | — | — | — | — |
| 2016-09-21 | $13.73 | $13.96 | $13.68 | $13.93 | 2,123,000 | — | — | — | — | — |
| 2016-09-20 | $13.73 | $13.78 | $13.64 | $13.71 | 2,675,300 | — | — | — | — | — |
| 2016-09-19 | $13.68 | $13.73 | $13.54 | $13.62 | 2,316,200 | — | — | — | — | — |
| 2016-09-16 | $13.52 | $13.69 | $13.47 | $13.64 | 5,244,300 | — | — | — | — | — |
| 2016-09-15 | $13.72 | $13.77 | $13.58 | $13.64 | 2,798,400 | — | — | — | — | — |
| 2016-09-14 | $13.65 | $13.76 | $13.57 | $13.71 | 3,542,500 | — | — | — | — | — |
| 2016-09-13 | $13.75 | $13.77 | $13.58 | $13.64 | 4,084,500 | — | — | — | — | — |
| 2016-09-12 | $13.22 | $13.92 | $13.18 | $13.90 | 4,159,600 | — | — | — | $0.10 | — |
| 2016-09-09 | $13.69 | $13.77 | $13.36 | $13.36 | 3,417,300 | — | — | — | — | — |
| 2016-09-08 | $13.75 | $14.04 | $13.71 | $13.81 | 3,322,400 | — | — | — | — | — |
| 2016-09-07 | $13.74 | $13.82 | $13.71 | $13.78 | 2,919,100 | — | — | — | — | — |
| 2016-09-06 | $14.34 | $14.34 | $13.67 | $13.76 | 4,012,600 | — | — | — | — | — |
| 2016-09-02 | $14.05 | $14.12 | $13.81 | $13.94 | 3,401,200 | — | — | — | — | — |
| 2016-09-01 | $14.09 | $14.14 | $13.83 | $13.97 | 2,694,600 | — | — | — | — | — |
| 2016-08-31 | $14.03 | $14.07 | $13.84 | $14.06 | 3,291,500 | — | — | — | — | — |
| 2016-08-30 | $13.94 | $14.13 | $13.88 | $14.01 | 2,448,700 | — | — | — | — | — |
| 2016-08-29 | $14.05 | $14.12 | $13.96 | $14.04 | 2,316,000 | — | — | — | — | — |
| 2016-08-26 | $13.97 | $14.12 | $13.83 | $13.98 | 2,679,100 | — | — | — | — | — |
| 2016-08-25 | $13.85 | $13.94 | $13.73 | $13.89 | 2,809,300 | — | — | — | — | — |
| 2016-08-24 | $13.90 | $13.95 | $13.82 | $13.84 | 3,131,600 | — | — | — | — | — |
| 2016-08-23 | $13.94 | $13.94 | $13.81 | $13.85 | 2,663,500 | — | — | — | — | — |
| 2016-08-22 | $13.66 | $13.84 | $13.58 | $13.82 | 3,015,300 | — | — | — | — | — |
| 2016-08-19 | $13.75 | $13.79 | $13.62 | $13.74 | 1,939,500 | — | — | — | — | — |
| 2016-08-18 | $13.73 | $13.88 | $13.70 | $13.75 | 3,418,500 | — | — | — | — | — |
| 2016-08-17 | $13.69 | $13.77 | $13.64 | $13.76 | 2,984,300 | — | — | — | — | — |
| 2016-08-16 | $13.55 | $13.73 | $13.42 | $13.68 | 4,368,000 | — | — | — | — | — |
| 2016-08-15 | $13.55 | $13.72 | $13.45 | $13.65 | 3,057,300 | — | — | — | — | — |
| 2016-08-12 | $13.41 | $13.54 | $13.41 | $13.51 | 2,696,200 | — | — | — | — | — |
| 2016-08-11 | $13.21 | $13.46 | $13.19 | $13.39 | 3,118,600 | — | — | — | — | — |
| 2016-08-10 | $13.37 | $13.38 | $13.02 | $13.15 | 4,610,600 | — | — | — | — | — |
| 2016-08-09 | $12.80 | $13.40 | $12.70 | $13.32 | 6,175,700 | — | — | — | — | — |
| 2016-08-08 | $12.87 | $13.03 | $12.75 | $12.84 | 2,017,600 | — | — | — | — | — |
| 2016-08-05 | $12.79 | $13.01 | $12.76 | $12.83 | 2,291,800 | — | — | — | — | — |
| 2016-08-04 | $12.66 | $12.76 | $12.65 | $12.74 | 1,719,300 | — | — | — | — | — |
| 2016-08-03 | $12.68 | $12.81 | $12.61 | $12.66 | 3,667,500 | — | — | — | — | — |
| 2016-08-02 | $12.83 | $12.84 | $12.58 | $12.68 | 2,799,800 | — | — | — | — | — |
| 2016-08-01 | $12.95 | $13.08 | $12.79 | $12.86 | 2,777,500 | — | — | — | — | — |
| 2016-07-29 | $12.54 | $13.02 | $12.54 | $12.97 | 2,413,900 | — | — | — | — | — |
| 2016-07-28 | $12.43 | $12.78 | $12.43 | $12.78 | 1,602,100 | — | — | — | — | — |
| 2016-07-27 | $12.77 | $12.91 | $12.62 | $12.74 | 3,034,900 | — | — | — | — | — |
| 2016-07-26 | $12.63 | $12.83 | $12.62 | $12.80 | 1,777,900 | — | — | — | — | — |
| 2016-07-25 | $12.63 | $12.67 | $12.55 | $12.61 | 3,290,400 | — | — | — | — | — |
| 2016-07-22 | $12.45 | $12.62 | $12.41 | $12.62 | 2,134,100 | — | — | — | — | — |
| 2016-07-21 | $12.23 | $12.54 | $12.23 | $12.40 | 2,581,800 | — | — | — | — | — |
| 2016-07-20 | $12.56 | $12.58 | $12.29 | $12.48 | 1,593,600 | — | — | — | — | — |
| 2016-07-19 | $12.41 | $12.53 | $12.28 | $12.50 | 2,163,400 | — | — | — | — | — |
| 2016-07-18 | $12.30 | $12.56 | $12.07 | $12.44 | 2,063,700 | — | — | — | — | — |
| 2016-07-15 | $12.40 | $12.40 | $12.14 | $12.30 | 1,682,400 | — | — | — | — | — |
| 2016-07-14 | $12.35 | $12.46 | $12.21 | $12.33 | 2,746,300 | — | — | — | — | — |
| 2016-07-13 | $12.18 | $12.34 | $12.13 | $12.26 | 3,178,500 | — | — | — | — | — |
| 2016-07-12 | $11.98 | $12.17 | $11.93 | $12.13 | 2,366,700 | — | — | — | — | — |
| 2016-07-11 | $11.72 | $11.87 | $11.70 | $11.85 | 1,953,800 | — | — | — | — | — |
| 2016-07-08 | $11.47 | $11.72 | $11.44 | $11.67 | 5,229,800 | — | — | — | — | — |
| 2016-07-07 | $11.23 | $11.45 | $11.23 | $11.36 | 2,296,000 | — | — | — | — | — |
| 2016-07-06 | $11.19 | $11.27 | $11.05 | $11.23 | 3,704,300 | — | — | — | — | — |
| 2016-07-05 | $11.45 | $11.45 | $11.10 | $11.24 | 3,192,200 | — | — | — | — | — |
| 2016-07-01 | $11.36 | $11.62 | $11.30 | $11.48 | 2,490,100 | — | — | — | — | — |
| 2016-06-30 | $11.30 | $11.43 | $11.20 | $11.35 | 3,286,300 | — | — | — | — | — |
| 2016-06-29 | $10.85 | $11.25 | $10.60 | $11.23 | 5,615,400 | — | — | — | — | — |
| 2016-06-28 | $10.73 | $10.83 | $10.57 | $10.73 | 2,773,800 | — | — | — | — | — |
| 2016-06-27 | $11.06 | $11.16 | $10.54 | $10.62 | 3,858,400 | — | — | — | — | — |
| 2016-06-24 | $11.30 | $11.33 | $11.07 | $11.13 | 5,339,700 | — | — | — | — | — |
| 2016-06-23 | $11.79 | $12.04 | $11.76 | $11.86 | 2,370,100 | — | — | — | — | — |
| 2016-06-22 | $11.57 | $11.83 | $11.54 | $11.66 | 2,196,400 | — | — | — | — | — |
| 2016-06-21 | $11.41 | $11.56 | $11.26 | $11.55 | 2,933,900 | — | — | — | — | — |
| 2016-06-20 | $11.41 | $11.55 | $11.31 | $11.41 | 2,343,800 | — | — | — | — | — |
| 2016-06-17 | $11.38 | $11.40 | $11.20 | $11.28 | 3,089,000 | — | — | — | — | — |
| 2016-06-16 | $11.58 | $11.66 | $11.30 | $11.40 | 2,948,000 | — | — | — | — | — |
| 2016-06-15 | $11.39 | $11.87 | $11.39 | $11.67 | 4,401,600 | — | — | — | — | — |
| 2016-06-14 | $11.53 | $11.62 | $11.25 | $11.45 | 6,751,000 | — | — | — | — | — |
| 2016-06-13 | $11.48 | $11.73 | $11.43 | $11.55 | 3,840,800 | — | — | — | — | — |
| 2016-06-10 | $11.60 | $11.62 | $11.31 | $11.51 | 6,729,800 | — | — | — | — | — |
| 2016-06-09 | $11.74 | $11.82 | $11.60 | $11.69 | 6,365,300 | — | — | — | — | — |
| 2016-06-08 | $11.87 | $11.94 | $11.76 | $11.80 | 3,310,100 | — | — | — | — | — |
| 2016-06-07 | $12.13 | $12.19 | $11.81 | $11.87 | 4,646,900 | — | — | — | — | — |
| 2016-06-06 | $11.99 | $12.21 | $11.96 | $12.16 | 1,380,200 | — | — | — | — | — |
| 2016-06-03 | $12.08 | $12.08 | $11.81 | $11.97 | 1,735,800 | — | — | — | — | — |
| 2016-06-02 | $11.99 | $12.14 | $11.93 | $12.14 | 2,744,300 | — | — | — | — | — |
| 2016-06-01 | $11.91 | $12.07 | $11.83 | $12.02 | 2,448,200 | — | — | — | — | — |
| 2016-05-31 | $11.91 | $12.00 | $11.76 | $11.96 | 2,956,500 | — | — | — | — | — |
| 2016-05-27 | $11.86 | $11.95 | $11.74 | $11.91 | 2,892,800 | — | — | — | — | — |
| 2016-05-26 | $12.00 | $12.06 | $11.85 | $11.86 | 1,309,000 | — | — | — | — | — |
| 2016-05-25 | $11.85 | $12.09 | $11.83 | $12.03 | 1,484,800 | — | — | — | — | — |
| 2016-05-24 | $11.80 | $11.88 | $11.71 | $11.81 | 1,818,500 | — | — | — | — | — |
| 2016-05-23 | $11.84 | $11.96 | $11.57 | $11.70 | 1,530,300 | — | — | — | — | — |
| 2016-05-20 | $11.57 | $11.92 | $11.53 | $11.85 | 2,584,000 | — | — | — | — | — |
| 2016-05-19 | $11.52 | $11.65 | $11.48 | $11.52 | 3,322,200 | — | — | — | — | — |
| 2016-05-18 | $11.86 | $11.86 | $11.31 | $11.61 | 6,814,100 | — | — | — | — | — |
| 2016-05-17 | $11.74 | $11.91 | $11.65 | $11.69 | 2,549,600 | — | — | — | — | — |
| 2016-05-16 | $11.66 | $11.77 | $11.62 | $11.75 | 2,468,500 | — | — | — | — | — |
| 2016-05-13 | $11.93 | $12.01 | $11.65 | $11.65 | 1,880,400 | — | — | — | — | — |
| 2016-05-12 | $12.23 | $12.27 | $11.89 | $11.94 | 2,406,300 | — | — | — | — | — |
| 2016-05-11 | $12.24 | $12.32 | $12.18 | $12.20 | 1,849,200 | — | — | — | — | — |
| 2016-05-10 | $12.34 | $12.36 | $12.14 | $12.32 | 2,155,500 | — | — | — | — | — |
| 2016-05-09 | $12.46 | $12.67 | $12.08 | $12.28 | 3,979,700 | — | — | — | — | — |
| 2016-05-06 | $11.83 | $12.73 | $11.83 | $12.70 | 5,245,400 | — | — | — | — | — |
| 2016-05-05 | $12.22 | $12.23 | $12.07 | $12.17 | 2,325,900 | — | — | — | — | — |
| 2016-05-04 | $12.16 | $12.31 | $12.07 | $12.15 | 2,163,200 | — | — | — | — | — |
| 2016-05-03 | $12.49 | $12.53 | $12.18 | $12.23 | 2,713,400 | — | — | — | — | — |
| 2016-05-02 | $12.45 | $12.69 | $12.39 | $12.61 | 1,925,400 | — | — | — | — | — |
| 2016-04-29 | $12.48 | $12.58 | $12.22 | $12.42 | 1,964,300 | — | — | — | — | — |
| 2016-04-28 | $12.60 | $12.79 | $12.50 | $12.54 | 1,763,200 | — | — | — | — | — |
| 2016-04-27 | $12.79 | $12.88 | $12.58 | $12.67 | 1,403,000 | — | — | — | — | — |
| 2016-04-26 | $12.64 | $12.84 | $12.55 | $12.79 | 1,248,600 | — | — | — | — | — |
| 2016-04-25 | $12.76 | $12.82 | $12.52 | $12.62 | 1,687,400 | — | — | — | — | — |
| 2016-04-22 | $12.76 | $12.91 | $12.73 | $12.80 | 2,667,700 | — | — | — | — | — |
| 2016-04-21 | $12.54 | $12.91 | $12.49 | $12.74 | 4,207,700 | — | — | — | — | — |
| 2016-04-20 | $12.56 | $12.67 | $12.48 | $12.54 | 3,392,000 | — | — | — | — | — |
| 2016-04-19 | $12.46 | $12.68 | $12.39 | $12.54 | 3,525,400 | — | — | — | — | — |
| 2016-04-18 | $12.59 | $12.65 | $12.43 | $12.46 | 5,917,900 | — | — | — | — | — |
| 2016-04-15 | $12.73 | $12.75 | $12.59 | $12.70 | 1,519,300 | — | — | — | — | — |
| 2016-04-14 | $12.75 | $12.86 | $12.71 | $12.73 | 1,733,900 | — | — | — | — | — |
| 2016-04-13 | $12.54 | $12.71 | $12.49 | $12.70 | 1,852,100 | — | — | — | — | — |
| 2016-04-12 | $12.35 | $12.55 | $12.26 | $12.47 | 2,251,100 | — | — | — | — | — |
| 2016-04-11 | $12.42 | $12.49 | $12.29 | $12.29 | 2,524,900 | — | — | — | — | — |
| 2016-04-08 | $12.69 | $12.69 | $12.33 | $12.41 | 2,661,000 | — | — | — | — | — |
| 2016-04-07 | $12.73 | $12.85 | $12.46 | $12.59 | 6,162,900 | — | — | — | — | — |
| 2016-04-06 | $12.66 | $12.81 | $12.49 | $12.77 | 3,254,600 | — | — | — | — | — |
| 2016-04-05 | $12.69 | $12.87 | $12.53 | $12.61 | 2,933,300 | — | — | — | — | — |
| 2016-04-04 | $13.00 | $13.06 | $12.74 | $12.76 | 3,024,700 | — | — | — | — | — |
| 2016-04-01 | $12.68 | $13.05 | $12.51 | $13.03 | 3,538,800 | — | — | — | — | — |
| 2016-03-31 | $12.74 | $12.88 | $12.61 | $12.77 | 2,351,000 | — | — | — | — | — |
| 2016-03-30 | $12.94 | $12.94 | $12.63 | $12.75 | 2,631,100 | — | — | — | — | — |
| 2016-03-29 | $12.82 | $12.90 | $12.61 | $12.86 | 3,073,300 | — | — | — | — | — |
| 2016-03-28 | $12.52 | $12.86 | $12.49 | $12.85 | 3,674,100 | — | — | — | — | — |
| 2016-03-24 | $12.44 | $12.54 | $12.29 | $12.50 | 3,301,000 | — | — | — | — | — |
| 2016-03-23 | $12.61 | $12.75 | $12.52 | $12.54 | 6,079,700 | — | — | — | — | — |
| 2016-03-22 | $12.33 | $12.65 | $12.30 | $12.64 | 3,985,900 | — | — | — | — | — |
| 2016-03-21 | $12.29 | $12.44 | $12.18 | $12.38 | 2,459,200 | — | — | — | — | — |
| 2016-03-18 | $12.49 | $12.59 | $12.21 | $12.31 | 4,493,300 | — | — | — | — | — |
| 2016-03-17 | $12.07 | $12.66 | $12.07 | $12.44 | 6,206,600 | — | — | — | — | — |
| 2016-03-16 | $11.53 | $12.13 | $11.53 | $12.06 | 7,135,200 | — | — | — | — | — |
| 2016-03-15 | $11.51 | $11.62 | $11.34 | $11.57 | 2,613,700 | — | — | — | — | — |
| 2016-03-14 | $11.69 | $11.92 | $11.35 | $11.56 | 3,136,400 | — | — | — | — | — |
| 2016-03-11 | $11.25 | $11.77 | $11.05 | $11.75 | 5,102,200 | — | — | — | — | — |
| 2016-03-10 | $11.17 | $11.19 | $10.87 | $11.09 | 6,216,600 | — | — | — | — | — |
| 2016-03-09 | $11.00 | $11.35 | $10.88 | $11.09 | 6,572,000 | — | — | — | — | — |
| 2016-03-08 | $11.22 | $11.27 | $10.87 | $10.92 | 3,562,500 | — | — | — | — | — |
| 2016-03-07 | $10.87 | $11.35 | $10.84 | $11.31 | 5,735,500 | — | — | — | $0.10 | — |
| 2016-03-04 | $10.92 | $11.13 | $10.83 | $11.00 | 10,888,200 | — | — | — | — | — |
| 2016-03-03 | $10.89 | $10.97 | $10.77 | $10.91 | 7,581,100 | — | — | — | — | — |
| 2016-03-02 | $10.73 | $10.94 | $10.71 | $10.89 | 6,110,900 | — | — | — | — | — |
| 2016-03-01 | $10.90 | $10.94 | $10.69 | $10.77 | 4,231,700 | — | — | — | — | — |
| 2016-02-29 | $10.91 | $11.17 | $10.80 | $10.82 | 3,483,100 | — | — | — | — | — |
| 2016-02-26 | $10.95 | $11.04 | $10.82 | $10.92 | 2,657,400 | — | — | — | — | — |
| 2016-02-25 | $10.81 | $10.88 | $10.58 | $10.87 | 3,211,900 | — | — | — | — | — |
| 2016-02-24 | $10.49 | $10.86 | $10.49 | $10.79 | 5,656,500 | — | — | — | — | — |
| 2016-02-23 | $11.02 | $11.17 | $10.88 | $10.89 | 4,069,900 | — | — | — | — | — |
| 2016-02-22 | $11.04 | $11.19 | $11.02 | $11.10 | 2,634,400 | — | — | — | — | — |
| 2016-02-19 | $10.80 | $11.06 | $10.75 | $10.92 | 4,886,400 | — | — | — | — | — |
| 2016-02-18 | $11.02 | $11.05 | $10.83 | $10.85 | 3,177,300 | — | — | — | — | — |
| 2016-02-17 | $11.02 | $11.27 | $10.93 | $11.00 | 3,483,800 | — | — | — | — | — |
| 2016-02-16 | $10.92 | $11.10 | $10.64 | $10.94 | 4,088,800 | — | — | — | — | — |
| 2016-02-12 | $10.53 | $10.99 | $10.47 | $10.75 | 4,348,100 | — | — | — | — | — |
| 2016-02-11 | $10.44 | $10.48 | $10.21 | $10.40 | 4,924,300 | — | — | — | — | — |
| 2016-02-10 | $10.52 | $10.77 | $10.47 | $10.60 | 5,478,400 | — | — | — | — | — |
| 2016-02-09 | $10.37 | $10.65 | $10.29 | $10.49 | 5,450,100 | — | — | — | — | — |
| 2016-02-08 | $10.97 | $11.09 | $10.26 | $10.56 | 6,769,000 | — | — | — | — | — |
| 2016-02-05 | $11.43 | $11.79 | $10.96 | $11.10 | 9,924,600 | — | — | — | — | — |
| 2016-02-04 | $12.22 | $12.50 | $12.16 | $12.21 | 6,302,000 | — | — | — | — | — |
| 2016-02-03 | $12.26 | $12.65 | $11.94 | $12.24 | 3,775,900 | — | — | — | — | — |
| 2016-02-02 | $12.55 | $12.68 | $12.07 | $12.12 | 3,915,800 | — | — | — | — | — |
| 2016-02-01 | $13.10 | $13.10 | $12.50 | $12.70 | 4,617,500 | — | — | — | — | — |
| 2016-01-29 | $12.89 | $13.05 | $12.67 | $12.97 | 4,118,500 | — | — | — | — | — |
| 2016-01-28 | $12.96 | $12.96 | $12.54 | $12.84 | 4,184,700 | — | — | — | — | — |
| 2016-01-27 | $12.68 | $12.96 | $12.60 | $12.70 | 3,398,400 | — | — | — | — | — |
| 2016-01-26 | $12.57 | $12.80 | $12.41 | $12.80 | 2,480,000 | — | — | — | — | — |
| 2016-01-25 | $12.66 | $12.73 | $12.46 | $12.50 | 3,245,900 | — | — | — | — | — |
| 2016-01-22 | $12.70 | $12.72 | $12.53 | $12.70 | 2,533,100 | — | — | — | — | — |
| 2016-01-21 | $12.15 | $12.58 | $12.05 | $12.37 | 3,375,200 | — | — | — | — | — |
| 2016-01-20 | $12.12 | $12.28 | $11.80 | $12.15 | 4,935,200 | — | — | — | — | — |
| 2016-01-19 | $12.67 | $12.67 | $12.12 | $12.35 | 4,828,700 | — | — | — | — | — |
| 2016-01-15 | $12.36 | $12.73 | $12.25 | $12.51 | 6,232,000 | — | — | — | — | — |
| 2016-01-14 | $12.29 | $12.81 | $12.18 | $12.71 | 5,457,800 | — | — | — | — | — |
| 2016-01-13 | $12.51 | $12.54 | $12.08 | $12.19 | 4,484,900 | — | — | — | — | — |
| 2016-01-12 | $12.35 | $12.48 | $12.22 | $12.43 | 3,800,600 | — | — | — | — | — |
| 2016-01-11 | $12.40 | $12.64 | $12.06 | $12.21 | 5,272,200 | — | — | — | — | — |
| 2016-01-08 | $12.56 | $12.71 | $12.42 | $12.58 | 4,502,000 | — | — | — | — | — |
| 2016-01-07 | $12.44 | $12.61 | $12.39 | $12.42 | 3,197,100 | — | — | — | — | — |
| 2016-01-06 | $12.53 | $12.82 | $12.48 | $12.71 | 3,682,000 | — | — | — | — | — |
| 2016-01-05 | $13.26 | $13.32 | $12.69 | $12.77 | 4,867,700 | — | — | — | — | — |
| 2016-01-04 | $13.12 | $13.21 | $13.01 | $13.21 | 3,980,000 | — | — | — | — | — |
| 2015-12-31 | $13.50 | $13.55 | $13.35 | $13.36 | 1,899,300 | — | — | — | — | — |
| 2015-12-30 | $13.67 | $13.75 | $13.45 | $13.52 | 1,811,700 | — | — | — | — | — |
| 2015-12-29 | $13.63 | $13.81 | $13.52 | $13.72 | 1,720,200 | — | — | — | — | — |
| 2015-12-28 | $13.51 | $13.63 | $13.32 | $13.52 | 1,768,600 | — | — | — | — | — |
| 2015-12-24 | $13.46 | $13.84 | $13.32 | $13.62 | 994,300 | — | — | — | — | — |
| 2015-12-23 | $13.43 | $13.73 | $13.39 | $13.70 | 3,562,700 | — | — | — | — | — |
| 2015-12-22 | $13.44 | $13.49 | $13.27 | $13.31 | 2,899,500 | — | — | — | — | — |
| 2015-12-21 | $13.27 | $13.38 | $13.13 | $13.36 | 2,291,200 | — | — | — | — | — |
| 2015-12-18 | $13.27 | $13.39 | $13.15 | $13.18 | 4,357,900 | — | — | — | — | — |
| 2015-12-17 | $13.68 | $13.73 | $13.35 | $13.36 | 2,510,300 | — | — | — | — | — |
| 2015-12-16 | $13.59 | $13.77 | $13.47 | $13.67 | 3,077,600 | — | — | — | — | — |
| 2015-12-15 | $13.39 | $13.62 | $13.33 | $13.46 | 1,891,400 | — | — | — | — | — |
| 2015-12-14 | $13.36 | $13.41 | $13.12 | $13.26 | 2,651,200 | — | — | — | — | — |
| 2015-12-11 | $13.55 | $13.61 | $13.26 | $13.32 | 2,198,400 | — | — | — | — | — |
| 2015-12-10 | $13.48 | $13.88 | $13.46 | $13.75 | 3,208,400 | — | — | — | — | — |
| 2015-12-09 | $13.46 | $13.79 | $13.39 | $13.50 | 2,181,100 | — | — | — | — | — |
| 2015-12-08 | $14.01 | $14.01 | $13.47 | $13.50 | 2,554,300 | — | — | — | — | — |
| 2015-12-07 | $14.00 | $14.05 | $13.83 | $13.87 | 2,559,100 | — | — | — | — | — |
| 2015-12-04 | $13.79 | $14.09 | $13.71 | $14.06 | 1,915,600 | — | — | — | — | — |
| 2015-12-03 | $14.41 | $14.51 | $13.59 | $13.78 | 3,799,700 | — | — | — | — | — |
| 2015-12-02 | $14.59 | $14.62 | $14.37 | $14.41 | 2,567,300 | — | — | — | — | — |
| 2015-12-01 | $14.47 | $14.66 | $14.38 | $14.63 | 2,262,100 | — | — | — | — | — |
| 2015-11-30 | $14.30 | $14.43 | $14.14 | $14.35 | 2,252,200 | — | — | — | — | — |
| 2015-11-27 | $14.44 | $14.44 | $14.19 | $14.25 | 938,800 | — | — | — | — | — |
| 2015-11-25 | $14.44 | $14.49 | $14.31 | $14.43 | 1,732,700 | — | — | — | — | — |
| 2015-11-24 | $14.26 | $14.45 | $14.21 | $14.43 | 2,248,400 | — | — | — | — | — |
| 2015-11-23 | $14.03 | $14.49 | $13.97 | $14.32 | 1,784,900 | — | — | — | — | — |
| 2015-11-20 | $14.26 | $14.42 | $14.03 | $14.26 | 2,710,000 | — | — | — | — | — |
| 2015-11-19 | $14.29 | $14.31 | $14.08 | $14.19 | 2,509,800 | — | — | — | — | — |
| 2015-11-18 | $14.16 | $14.29 | $14.07 | $14.27 | 2,565,600 | — | — | — | — | — |
| 2015-11-17 | $14.14 | $14.31 | $14.02 | $14.14 | 2,671,000 | — | — | — | — | — |
| 2015-11-16 | $13.79 | $14.15 | $13.76 | $14.14 | 3,065,300 | — | — | — | — | — |
| 2015-11-13 | $14.12 | $14.33 | $13.78 | $13.78 | 3,176,500 | — | — | — | — | — |
| 2015-11-12 | $14.26 | $14.37 | $14.09 | $14.11 | 3,368,400 | — | — | — | — | — |
| 2015-11-11 | $14.42 | $14.52 | $14.33 | $14.38 | 2,257,500 | — | — | — | — | — |
| 2015-11-10 | $14.35 | $14.53 | $14.28 | $14.44 | 3,031,500 | — | — | — | — | — |
| 2015-11-09 | $14.57 | $14.76 | $14.28 | $14.42 | 4,350,500 | — | — | — | — | — |
| 2015-11-06 | $15.59 | $15.59 | $14.70 | $14.88 | 4,490,400 | — | — | — | — | — |
| 2015-11-05 | $15.43 | $15.53 | $15.19 | $15.35 | 3,084,200 | — | — | — | — | — |
| 2015-11-04 | $15.50 | $15.53 | $15.26 | $15.44 | 3,210,800 | — | — | — | — | — |
| 2015-11-03 | $15.64 | $15.64 | $15.32 | $15.41 | 2,829,300 | — | — | — | — | — |
| 2015-11-02 | $15.36 | $15.68 | $15.17 | $15.63 | 4,125,900 | — | — | — | — | — |
| 2015-10-30 | $15.10 | $15.44 | $14.94 | $15.40 | 4,694,100 | — | — | — | — | — |
| 2015-10-29 | $14.89 | $15.18 | $14.89 | $15.12 | 3,649,900 | — | — | — | — | — |
| 2015-10-28 | $14.73 | $15.01 | $14.50 | $15.00 | 3,318,900 | — | — | — | — | — |
| 2015-10-27 | $14.64 | $14.70 | $14.43 | $14.69 | 3,421,300 | — | — | — | — | — |
| 2015-10-26 | $15.01 | $15.04 | $14.41 | $14.71 | 4,310,700 | — | — | — | — | — |
| 2015-10-23 | $14.73 | $15.02 | $14.63 | $15.00 | 3,998,600 | — | — | — | — | — |
| 2015-10-22 | $14.38 | $14.71 | $14.28 | $14.69 | 2,767,400 | — | — | — | — | — |
| 2015-10-21 | $14.65 | $14.65 | $14.23 | $14.24 | 2,530,300 | — | — | — | — | — |
| 2015-10-20 | $14.58 | $14.67 | $14.46 | $14.57 | 2,138,000 | — | — | — | — | — |
| 2015-10-19 | $14.55 | $14.66 | $14.41 | $14.58 | 2,978,400 | — | — | — | — | — |
| 2015-10-16 | $14.36 | $14.61 | $14.10 | $14.59 | 3,246,700 | — | — | — | — | — |
| 2015-10-15 | $14.08 | $14.32 | $13.91 | $14.29 | 4,286,100 | — | — | — | — | — |
| 2015-10-14 | $13.94 | $14.08 | $13.84 | $13.98 | 3,506,600 | — | — | — | — | — |
| 2015-10-13 | $13.85 | $14.03 | $13.77 | $13.91 | 3,003,000 | — | — | — | — | — |
| 2015-10-12 | $13.98 | $14.04 | $13.80 | $13.91 | 2,067,700 | — | — | — | — | — |
| 2015-10-09 | $14.00 | $14.12 | $13.77 | $13.96 | 4,233,900 | — | — | — | — | — |
| 2015-10-08 | $13.61 | $14.06 | $13.61 | $14.05 | 2,959,300 | — | — | — | — | — |
| 2015-10-07 | $13.62 | $13.80 | $13.44 | $13.63 | 4,490,700 | — | — | — | — | — |
| 2015-10-06 | $13.42 | $13.61 | $13.29 | $13.50 | 2,720,500 | — | — | — | — | — |
| 2015-10-05 | $13.34 | $13.46 | $13.18 | $13.41 | 4,380,500 | — | — | — | — | — |
| 2015-10-02 | $12.52 | $13.05 | $12.35 | $13.04 | 3,198,000 | — | — | — | — | — |
| 2015-10-01 | $12.77 | $12.95 | $12.53 | $12.73 | 3,589,000 | — | — | — | — | — |
| 2015-09-30 | $12.32 | $12.65 | $12.16 | $12.62 | 3,129,600 | — | — | — | — | — |
| 2015-09-29 | $12.28 | $12.46 | $12.16 | $12.26 | 5,347,200 | — | — | — | — | — |
| 2015-09-28 | $12.67 | $12.94 | $12.26 | $12.29 | 4,174,500 | — | — | — | — | — |
| 2015-09-25 | $12.92 | $12.92 | $12.68 | $12.75 | 2,808,000 | — | — | — | — | — |
| 2015-09-24 | $12.68 | $12.89 | $12.63 | $12.83 | 3,164,100 | — | — | — | — | — |
| 2015-09-23 | $12.83 | $12.88 | $12.65 | $12.75 | 2,352,300 | — | — | — | — | — |
| 2015-09-22 | $12.75 | $12.95 | $12.70 | $12.79 | 3,437,300 | — | — | — | — | — |
| 2015-09-21 | $12.96 | $13.23 | $12.88 | $12.93 | 3,538,500 | — | — | — | — | — |
| 2015-09-18 | $13.03 | $13.18 | $12.79 | $12.92 | 21,641,100 | — | — | — | — | — |
| 2015-09-17 | $12.80 | $13.48 | $12.76 | $13.21 | 6,287,000 | — | — | — | — | — |
| 2015-09-16 | $12.79 | $13.06 | $12.79 | $13.04 | 3,953,200 | — | — | — | — | — |
| 2015-09-15 | $12.88 | $12.97 | $12.82 | $12.94 | 2,731,200 | — | — | — | — | — |
| 2015-09-14 | $12.99 | $12.99 | $12.74 | $12.81 | 2,884,100 | — | — | — | $0.10 | — |
| 2015-09-11 | $12.93 | $13.06 | $12.85 | $13.05 | 3,705,600 | — | — | — | — | — |
| 2015-09-10 | $13.14 | $13.31 | $12.98 | $13.01 | 4,029,200 | — | — | — | — | — |
| 2015-09-09 | $13.51 | $13.66 | $13.14 | $13.22 | 3,928,700 | — | — | — | — | — |
| 2015-09-08 | $13.09 | $13.36 | $12.98 | $13.35 | 3,549,800 | — | — | — | — | — |
| 2015-09-04 | $13.08 | $13.16 | $12.81 | $12.82 | 3,948,400 | — | — | — | — | — |
| 2015-09-03 | $12.92 | $13.49 | $12.92 | $13.32 | 3,653,700 | — | — | — | — | — |
| 2015-09-02 | $13.28 | $13.58 | $12.96 | $13.13 | 3,997,800 | — | — | — | — | — |
| 2015-09-01 | $13.31 | $13.36 | $12.98 | $13.07 | 4,956,600 | — | — | — | — | — |
| 2015-08-31 | $13.75 | $13.80 | $13.45 | $13.63 | 3,669,700 | — | — | — | — | — |
| 2015-08-28 | $13.57 | $13.89 | $13.50 | $13.80 | 4,005,000 | — | — | — | — | — |
| 2015-08-27 | $13.41 | $13.67 | $13.30 | $13.62 | 7,053,600 | — | — | — | — | — |
| 2015-08-26 | $13.26 | $13.47 | $12.86 | $13.22 | 5,347,600 | — | — | — | — | — |
| 2015-08-25 | $13.31 | $13.65 | $12.93 | $12.94 | 7,805,400 | — | — | — | — | — |
| 2015-08-24 | $13.10 | $13.58 | $12.67 | $13.04 | 11,162,600 | — | — | — | — | — |
| 2015-08-21 | $14.22 | $14.35 | $13.91 | $13.91 | 4,667,000 | — | — | — | — | — |
| 2015-08-20 | $14.87 | $14.87 | $14.25 | $14.26 | 3,599,300 | — | — | — | — | — |
| 2015-08-19 | $15.08 | $15.30 | $14.89 | $15.03 | 2,317,700 | — | — | — | — | — |
| 2015-08-18 | $15.24 | $15.28 | $15.07 | $15.13 | 2,297,700 | — | — | — | — | — |
| 2015-08-17 | $15.10 | $15.30 | $15.09 | $15.25 | 3,251,300 | — | — | — | — | — |
| 2015-08-14 | $15.25 | $15.35 | $15.08 | $15.18 | 4,415,900 | — | — | — | — | — |
| 2015-08-13 | $15.23 | $15.92 | $14.80 | $15.19 | 8,863,900 | — | — | — | — | — |
| 2015-08-12 | $13.68 | $14.26 | $13.59 | $14.12 | 4,379,800 | — | — | — | — | — |
| 2015-08-11 | $14.28 | $14.29 | $13.87 | $13.96 | 3,066,200 | — | — | — | — | — |
| 2015-08-10 | $14.20 | $14.38 | $14.07 | $14.35 | 2,328,700 | — | — | — | — | — |
| 2015-08-07 | $14.06 | $14.14 | $13.78 | $14.11 | 3,427,200 | — | — | — | — | — |
| 2015-08-06 | $14.56 | $14.60 | $13.73 | $14.02 | 3,733,800 | — | — | — | — | — |
| 2015-08-05 | $14.67 | $14.67 | $14.51 | $14.60 | 3,079,100 | — | — | — | — | — |
| 2015-08-04 | $14.56 | $14.77 | $14.51 | $14.56 | 1,863,000 | — | — | — | — | — |
| 2015-08-03 | $14.76 | $14.77 | $14.47 | $14.54 | 2,265,500 | — | — | — | — | — |
| 2015-07-31 | $14.88 | $14.94 | $14.71 | $14.73 | 2,621,800 | — | — | — | — | — |
| 2015-07-30 | $14.82 | $14.82 | $14.60 | $14.80 | 2,129,400 | — | — | — | — | — |
| 2015-07-29 | $14.72 | $14.88 | $14.66 | $14.83 | 3,024,800 | — | — | — | — | — |
| 2015-07-28 | $14.86 | $14.86 | $14.46 | $14.79 | 2,679,100 | — | — | — | — | — |
| 2015-07-27 | $15.07 | $15.08 | $14.71 | $14.83 | 4,297,900 | — | — | — | — | — |
| 2015-07-24 | $14.71 | $14.89 | $14.57 | $14.86 | 4,045,500 | — | — | — | — | — |
| 2015-07-23 | $14.59 | $14.76 | $14.50 | $14.72 | 2,878,200 | — | — | — | — | — |
| 2015-07-22 | $14.55 | $14.73 | $14.48 | $14.61 | 3,084,400 | — | — | — | — | — |
| 2015-07-21 | $14.87 | $14.91 | $14.58 | $14.58 | 3,015,600 | — | — | — | — | — |
| 2015-07-20 | $14.81 | $14.92 | $14.72 | $14.90 | 2,080,200 | — | — | — | — | — |
| 2015-07-17 | $14.63 | $14.84 | $14.55 | $14.81 | 3,646,600 | — | — | — | — | — |
| 2015-07-16 | $14.56 | $14.71 | $14.51 | $14.66 | 1,713,300 | — | — | — | — | — |
| 2015-07-15 | $14.41 | $14.54 | $14.35 | $14.43 | 1,885,700 | — | — | — | — | — |
| 2015-07-14 | $14.39 | $14.47 | $14.32 | $14.43 | 2,159,800 | — | — | — | — | — |
| 2015-07-13 | $14.32 | $14.51 | $14.21 | $14.43 | 2,069,500 | — | — | — | — | — |
| 2015-07-10 | $14.29 | $14.38 | $14.13 | $14.25 | 1,638,300 | — | — | — | — | — |
| 2015-07-09 | $14.31 | $14.41 | $14.14 | $14.18 | 2,074,200 | — | — | — | — | — |
| 2015-07-08 | $14.25 | $14.33 | $14.12 | $14.16 | 2,478,800 | — | — | — | — | — |
| 2015-07-07 | $14.34 | $14.40 | $14.04 | $14.35 | 3,163,500 | — | — | — | — | — |
| 2015-07-06 | $14.45 | $14.53 | $14.24 | $14.30 | 2,853,000 | — | — | — | — | — |
| 2015-07-02 | $14.69 | $14.99 | $14.56 | $14.60 | 2,998,600 | — | — | — | — | — |
| 2015-07-01 | $14.73 | $14.81 | $14.54 | $14.64 | 2,384,000 | — | — | — | — | — |
| 2015-06-30 | $14.53 | $14.63 | $14.33 | $14.59 | 4,457,000 | — | — | — | — | — |
| 2015-06-29 | $15.04 | $15.11 | $14.44 | $14.45 | 3,593,200 | — | — | — | — | — |
| 2015-06-26 | $14.81 | $15.20 | $14.65 | $15.20 | 12,078,800 | — | — | — | — | — |
| 2015-06-25 | $14.82 | $14.91 | $14.68 | $14.75 | 3,139,500 | — | — | — | — | — |
| 2015-06-24 | $14.98 | $15.12 | $14.81 | $14.83 | 2,491,700 | — | — | — | — | — |
| 2015-06-23 | $15.09 | $15.16 | $14.98 | $14.99 | 2,537,400 | — | — | — | — | — |
| 2015-06-22 | $15.01 | $15.15 | $14.90 | $15.05 | 2,044,500 | — | — | — | — | — |
| 2015-06-19 | $14.47 | $14.99 | $14.47 | $14.97 | 5,635,500 | — | — | — | — | — |
| 2015-06-18 | $14.41 | $14.62 | $14.39 | $14.54 | 5,027,700 | — | — | — | — | — |
| 2015-06-17 | $14.26 | $14.34 | $14.17 | $14.22 | 2,558,200 | — | — | — | — | — |
| 2015-06-16 | $14.20 | $14.28 | $14.17 | $14.20 | 2,405,200 | — | — | — | — | — |
| 2015-06-15 | $14.33 | $14.38 | $14.20 | $14.20 | 3,712,500 | — | — | — | — | — |
| 2015-06-12 | $14.51 | $14.58 | $14.37 | $14.41 | 2,247,800 | — | — | — | — | — |
| 2015-06-11 | $14.66 | $14.70 | $14.55 | $14.58 | 2,224,200 | — | — | — | — | — |
| 2015-06-10 | $14.58 | $14.77 | $14.57 | $14.65 | 2,368,300 | — | — | — | — | — |
| 2015-06-09 | $14.81 | $14.85 | $14.54 | $14.56 | 2,793,300 | — | — | — | — | — |
| 2015-06-08 | $14.93 | $14.98 | $14.82 | $14.84 | 1,731,500 | — | — | — | — | — |
| 2015-06-05 | $15.01 | $15.06 | $14.85 | $15.00 | 1,913,600 | — | — | — | — | — |
| 2015-06-04 | $15.17 | $15.23 | $14.97 | $15.00 | 2,167,800 | — | — | — | — | — |
| 2015-06-03 | $15.22 | $15.30 | $15.10 | $15.22 | 1,751,400 | — | — | — | — | — |
| 2015-06-02 | $15.16 | $15.27 | $15.08 | $15.16 | 1,541,600 | — | — | — | — | — |
| 2015-06-01 | $15.20 | $15.47 | $15.01 | $15.23 | 2,371,800 | — | — | — | — | — |
| 2015-05-29 | $15.31 | $15.40 | $15.15 | $15.15 | 2,048,600 | — | — | — | — | — |
| 2015-05-28 | $15.37 | $15.41 | $15.26 | $15.35 | 3,222,200 | — | — | — | — | — |
| 2015-05-27 | $15.40 | $15.57 | $15.31 | $15.44 | 2,706,200 | — | — | — | — | — |
| 2015-05-26 | $15.55 | $15.64 | $15.26 | $15.34 | 2,740,700 | — | — | — | — | — |
| 2015-05-22 | $15.63 | $15.66 | $15.50 | $15.54 | 2,800,100 | — | — | — | — | — |
| 2015-05-21 | $15.58 | $15.69 | $15.52 | $15.63 | 1,579,100 | — | — | — | — | — |
| 2015-05-20 | $15.67 | $15.74 | $15.60 | $15.63 | 2,039,400 | — | — | — | — | — |
| 2015-05-19 | $15.67 | $15.70 | $15.54 | $15.68 | 2,719,300 | — | — | — | — | — |
| 2015-05-18 | $15.56 | $15.69 | $15.38 | $15.68 | 3,538,500 | — | — | — | — | — |
| 2015-05-15 | $15.35 | $15.59 | $15.31 | $15.55 | 2,960,500 | — | — | — | — | — |
| 2015-05-14 | $15.38 | $15.44 | $15.13 | $15.39 | 3,264,900 | — | — | — | — | — |
| 2015-05-13 | $15.32 | $15.50 | $15.21 | $15.26 | 3,045,900 | — | — | — | — | — |
| 2015-05-12 | $15.60 | $15.60 | $15.28 | $15.35 | 4,116,200 | — | — | — | — | — |
| 2015-05-11 | $15.12 | $15.92 | $15.12 | $15.71 | 7,703,000 | — | — | — | — | — |
| 2015-05-08 | $15.09 | $15.22 | $15.03 | $15.14 | 3,376,100 | — | — | — | — | — |
| 2015-05-07 | $15.01 | $15.02 | $14.82 | $14.97 | 7,108,400 | — | — | — | — | — |
| 2015-05-06 | $15.05 | $15.33 | $14.82 | $14.99 | 11,731,400 | — | — | — | — | — |
| 2015-05-05 | $16.13 | $16.27 | $15.92 | $16.02 | 5,742,300 | — | — | — | — | — |
| 2015-05-04 | $16.05 | $16.19 | $15.94 | $16.17 | 2,291,400 | — | — | — | — | — |
| 2015-05-01 | $15.90 | $16.08 | $15.89 | $16.05 | 2,537,000 | — | — | — | — | — |
| 2015-04-30 | $15.72 | $15.88 | $15.66 | $15.78 | 4,276,000 | — | — | — | — | — |
| 2015-04-29 | $15.90 | $15.99 | $15.77 | $15.79 | 3,211,000 | — | — | — | — | — |
| 2015-04-28 | $15.59 | $16.00 | $15.51 | $15.97 | 3,971,800 | — | — | — | — | — |
| 2015-04-27 | $15.59 | $15.86 | $15.55 | $15.57 | 2,900,600 | — | — | — | — | — |
| 2015-04-24 | $15.53 | $15.66 | $15.43 | $15.53 | 1,681,500 | — | — | — | — | — |
| 2015-04-23 | $15.51 | $15.64 | $15.44 | $15.56 | 2,628,500 | — | — | — | — | — |
| 2015-04-22 | $15.54 | $15.64 | $15.41 | $15.56 | 4,363,500 | — | — | — | — | — |
| 2015-04-21 | $15.66 | $15.74 | $15.51 | $15.52 | 1,906,100 | — | — | — | — | — |
| 2015-04-20 | $15.67 | $15.74 | $15.57 | $15.65 | 2,427,200 | — | — | — | — | — |
| 2015-04-17 | $15.71 | $15.79 | $15.54 | $15.59 | 3,227,300 | — | — | — | — | — |
| 2015-04-16 | $15.87 | $16.14 | $15.68 | $15.89 | 3,488,400 | — | — | — | — | — |
| 2015-04-15 | $15.97 | $16.08 | $15.94 | $15.95 | 4,011,100 | — | — | — | — | — |
| 2015-04-14 | $16.04 | $16.19 | $15.98 | $15.98 | 1,993,000 | — | — | — | — | — |
| 2015-04-13 | $15.93 | $16.10 | $15.89 | $16.07 | 1,774,700 | — | — | — | — | — |
| 2015-04-10 | $15.94 | $16.02 | $15.86 | $15.92 | 3,884,700 | — | — | — | — | — |
| 2015-04-09 | $16.03 | $16.11 | $15.84 | $15.94 | 1,925,700 | — | — | — | — | — |
| 2015-04-08 | $16.16 | $16.27 | $16.01 | $16.06 | 1,756,200 | — | — | — | — | — |
| 2015-04-07 | $16.18 | $16.34 | $16.12 | $16.12 | 1,261,400 | — | — | — | — | — |
| 2015-04-06 | $16.04 | $16.39 | $16.03 | $16.25 | 1,196,200 | — | — | — | — | — |
| 2015-04-02 | $16.09 | $16.23 | $16.01 | $16.18 | 1,720,000 | — | — | — | — | — |
| 2015-04-01 | $16.03 | $16.13 | $15.88 | $16.11 | 2,807,300 | — | — | — | — | — |
| 2015-03-31 | $16.16 | $16.23 | $15.98 | $16.01 | 2,785,300 | — | — | — | — | — |
| 2015-03-30 | $16.22 | $16.45 | $16.16 | $16.22 | 2,205,000 | — | — | — | — | — |
| 2015-03-27 | $16.11 | $16.25 | $16.09 | $16.15 | 2,420,700 | — | — | — | — | — |
| 2015-03-26 | $16.32 | $16.32 | $16.11 | $16.18 | 3,618,600 | — | — | — | — | — |
| 2015-03-25 | $16.88 | $16.88 | $16.42 | $16.42 | 1,884,400 | — | — | — | — | — |
| 2015-03-24 | $16.84 | $16.89 | $16.72 | $16.77 | 2,552,900 | — | — | — | — | — |
| 2015-03-23 | $16.82 | $16.99 | $16.82 | $16.88 | 2,144,300 | — | — | — | — | — |
| 2015-03-20 | $16.76 | $16.98 | $16.76 | $16.84 | 3,670,500 | — | — | — | — | — |
| 2015-03-19 | $16.82 | $16.83 | $16.51 | $16.69 | 2,566,500 | — | — | — | — | — |
| 2015-03-18 | $16.59 | $16.96 | $16.57 | $16.89 | 2,186,000 | — | — | — | — | — |
| 2015-03-17 | $16.78 | $16.86 | $16.63 | $16.75 | 1,460,200 | — | — | — | — | — |
| 2015-03-16 | $16.81 | $16.92 | $16.69 | $16.92 | 2,049,800 | — | — | — | — | — |
| 2015-03-13 | $16.67 | $16.77 | $16.44 | $16.70 | 2,763,000 | — | — | — | — | — |
| 2015-03-12 | $16.52 | $16.82 | $16.47 | $16.75 | 2,149,400 | — | — | — | — | — |
| 2015-03-11 | $16.22 | $16.47 | $16.19 | $16.40 | 2,529,400 | — | — | — | — | — |
| 2015-03-10 | $16.56 | $16.67 | $16.22 | $16.23 | 5,368,300 | — | — | — | — | — |
| 2015-03-09 | $16.93 | $16.98 | $16.64 | $16.68 | 3,202,700 | — | — | — | — | — |
| 2015-03-06 | $17.00 | $17.22 | $16.76 | $16.83 | 2,489,400 | — | — | — | — | — |
| 2015-03-05 | $17.22 | $17.22 | $17.04 | $17.10 | 2,192,600 | — | — | — | — | — |
| 2015-03-04 | $17.16 | $17.22 | $16.95 | $17.09 | 2,869,300 | — | — | — | — | — |
| 2015-03-03 | $17.39 | $17.43 | $17.19 | $17.21 | 2,903,000 | — | — | — | — | — |
| 2015-03-02 | $17.33 | $17.52 | $17.24 | $17.44 | 2,466,100 | — | — | — | — | — |
| 2015-02-27 | $17.32 | $17.42 | $17.22 | $17.27 | 2,543,100 | — | — | — | — | — |
| 2015-02-26 | $17.47 | $17.52 | $17.24 | $17.33 | 2,004,500 | — | — | — | — | — |
| 2015-02-25 | $17.24 | $17.55 | $17.24 | $17.44 | 2,379,900 | — | — | — | — | — |
| 2015-02-24 | $17.18 | $17.43 | $17.15 | $17.29 | 2,492,000 | — | — | — | — | — |
| 2015-02-23 | $17.12 | $17.33 | $17.01 | $17.32 | 2,129,400 | — | — | — | — | — |
| 2015-02-20 | $17.00 | $17.20 | $16.81 | $17.14 | 2,040,100 | — | — | — | — | — |
| 2015-02-19 | $16.97 | $17.05 | $16.85 | $17.04 | 1,644,500 | — | — | — | — | — |
| 2015-02-18 | $17.03 | $17.08 | $16.88 | $16.96 | 3,488,600 | — | — | — | — | — |
| 2015-02-17 | $16.89 | $17.11 | $16.81 | $17.11 | 2,517,100 | — | — | — | — | — |
| 2015-02-13 | $16.92 | $17.05 | $16.82 | $16.89 | 3,057,400 | — | — | — | — | — |
| 2015-02-12 | $16.48 | $16.99 | $16.48 | $16.84 | 2,443,300 | — | — | — | — | — |
| 2015-02-11 | $16.77 | $16.87 | $16.67 | $16.76 | 3,838,300 | — | — | — | — | — |
| 2015-02-10 | $16.76 | $16.83 | $16.29 | $16.77 | 4,231,600 | — | — | — | — | — |
| 2015-02-09 | $16.23 | $16.78 | $16.23 | $16.72 | 7,034,500 | — | — | — | — | — |
| 2015-02-06 | $16.10 | $16.35 | $15.95 | $16.26 | 7,022,500 | — | — | — | — | — |
| 2015-02-05 | $15.58 | $15.75 | $15.43 | $15.73 | 3,814,900 | — | — | — | — | — |
| 2015-02-04 | $15.64 | $15.68 | $15.42 | $15.59 | 2,873,700 | — | — | — | — | — |
| 2015-02-03 | $15.05 | $15.69 | $15.04 | $15.61 | 3,703,200 | — | — | — | — | — |
| 2015-02-02 | $14.94 | $15.11 | $14.71 | $14.94 | 3,397,500 | — | — | — | — | — |
| 2015-01-30 | $14.83 | $15.11 | $14.76 | $14.89 | 3,106,000 | — | — | — | — | — |
| 2015-01-29 | $15.13 | $15.23 | $14.75 | $14.93 | 2,693,600 | — | — | — | — | — |
| 2015-01-28 | $15.49 | $15.51 | $15.14 | $15.14 | 2,522,900 | — | — | — | — | — |
| 2015-01-27 | $15.66 | $15.67 | $15.34 | $15.45 | 2,682,800 | — | — | — | — | — |
| 2015-01-26 | $15.16 | $15.54 | $15.10 | $15.54 | 1,898,000 | — | — | — | — | — |
| 2015-01-23 | $15.19 | $15.33 | $15.08 | $15.18 | 2,011,100 | — | — | — | — | — |
| 2015-01-22 | $15.01 | $15.25 | $14.84 | $15.20 | 2,155,900 | — | — | — | — | — |
| 2015-01-21 | $14.91 | $15.00 | $14.76 | $14.95 | 3,523,600 | — | — | — | — | — |
| 2015-01-20 | $15.12 | $15.13 | $14.74 | $14.93 | 2,922,100 | — | — | — | — | — |
| 2015-01-16 | $14.99 | $15.12 | $14.97 | $15.06 | 1,622,000 | — | — | — | — | — |
| 2015-01-15 | $15.20 | $15.35 | $14.95 | $15.01 | 2,692,400 | — | — | — | — | — |
| 2015-01-14 | $15.15 | $15.21 | $14.72 | $15.10 | 4,810,200 | — | — | — | — | — |
| 2015-01-13 | $15.35 | $15.41 | $15.07 | $15.23 | 3,781,600 | — | — | — | — | — |
| 2015-01-12 | $15.39 | $15.43 | $15.12 | $15.28 | 3,185,200 | — | — | — | — | — |
| 2015-01-09 | $15.29 | $15.43 | $15.24 | $15.41 | 2,470,400 | — | — | — | — | — |
| 2015-01-08 | $15.05 | $15.39 | $14.83 | $15.34 | 4,637,100 | — | — | — | — | — |
| 2015-01-07 | $15.04 | $15.04 | $14.68 | $14.87 | 2,516,600 | — | — | — | — | — |
| 2015-01-06 | $15.10 | $15.20 | $14.76 | $14.91 | 4,330,200 | — | — | — | — | — |
| 2015-01-05 | $15.45 | $15.55 | $15.08 | $15.12 | 4,016,900 | — | — | — | — | — |
| 2015-01-02 | $15.82 | $15.91 | $15.41 | $15.59 | 3,023,100 | — | — | — | — | — |
| 2014-12-31 | $15.78 | $15.93 | $15.69 | $15.69 | 2,476,500 | — | — | — | — | — |
| 2014-12-30 | $15.60 | $15.86 | $15.53 | $15.77 | 2,999,700 | — | — | — | — | — |
| 2014-12-29 | $15.59 | $15.78 | $15.57 | $15.74 | 2,359,800 | — | — | — | — | — |
| 2014-12-26 | $15.55 | $15.61 | $15.51 | $15.57 | 1,733,300 | — | — | — | — | — |
| 2014-12-24 | $15.68 | $15.68 | $15.30 | $15.48 | 1,496,000 | — | — | — | — | — |
| 2014-12-23 | $15.41 | $15.67 | $15.34 | $15.61 | 2,341,300 | — | — | — | — | — |
| 2014-12-22 | $15.27 | $15.49 | $15.16 | $15.38 | 3,942,500 | — | — | — | — | — |
| 2014-12-19 | $15.06 | $15.28 | $15.06 | $15.22 | 6,995,400 | — | — | — | — | — |
| 2014-12-18 | $15.13 | $15.34 | $14.94 | $15.02 | 4,005,600 | — | — | — | — | — |
| 2014-12-17 | $14.63 | $14.93 | $14.59 | $14.89 | 3,573,300 | — | — | — | — | — |
| 2014-12-16 | $14.78 | $15.11 | $14.63 | $14.63 | 4,151,300 | — | — | — | — | — |
| 2014-12-15 | $15.09 | $15.18 | $14.74 | $14.76 | 3,608,400 | — | — | — | — | — |
| 2014-12-12 | $15.19 | $15.29 | $15.05 | $15.05 | 3,817,800 | — | — | — | — | — |
| 2014-12-11 | $15.60 | $15.60 | $15.23 | $15.33 | 3,718,800 | — | — | — | — | — |
| 2014-12-10 | $15.61 | $15.65 | $15.31 | $15.34 | 3,756,400 | — | — | — | — | — |
| 2014-12-09 | $15.37 | $15.70 | $15.36 | $15.69 | 3,624,100 | — | — | — | — | — |
| 2014-12-08 | $15.81 | $15.82 | $15.46 | $15.50 | 4,257,100 | — | — | — | — | — |
| 2014-12-05 | $15.71 | $15.84 | $15.63 | $15.82 | 3,263,700 | — | — | — | — | — |
| 2014-12-04 | $15.72 | $15.83 | $15.59 | $15.71 | 3,567,100 | — | — | — | — | — |
| 2014-12-03 | $15.72 | $15.81 | $15.62 | $15.79 | 4,387,400 | — | — | — | — | — |
| 2014-12-02 | $15.60 | $15.78 | $15.49 | $15.74 | 3,297,100 | — | — | — | — | — |
| 2014-12-01 | $15.67 | $15.69 | $15.41 | $15.56 | 3,461,000 | — | — | — | — | — |
| 2014-11-28 | $15.70 | $15.70 | $15.47 | $15.52 | 1,813,000 | — | — | — | — | — |
| 2014-11-26 | $15.45 | $15.69 | $15.41 | $15.68 | 3,861,900 | — | — | — | — | — |
| 2014-11-25 | $15.56 | $15.58 | $15.41 | $15.45 | 4,557,100 | — | — | — | — | — |
| 2014-11-24 | $15.33 | $15.53 | $15.07 | $15.46 | 7,758,000 | — | — | — | — | — |
| 2014-11-21 | $15.32 | $15.36 | $15.08 | $15.17 | 5,263,400 | — | — | — | — | — |
| 2014-11-20 | $14.69 | $15.21 | $14.68 | $15.14 | 7,643,600 | — | — | — | — | — |
| 2014-11-19 | $15.04 | $15.22 | $14.91 | $15.19 | 10,770,900 | — | — | — | — | — |
| 2014-11-18 | $14.98 | $15.12 | $14.96 | $15.01 | 6,601,000 | — | — | — | — | — |
| 2014-11-17 | $15.19 | $15.24 | $14.92 | $15.04 | 7,164,200 | — | — | — | — | — |
| 2014-11-14 | $14.95 | $15.20 | $14.93 | $15.20 | 2,692,400 | — | — | — | — | — |
| 2014-11-13 | $15.33 | $15.33 | $14.85 | $14.99 | 8,896,600 | — | — | — | — | — |
| 2014-11-12 | $15.18 | $15.43 | $15.18 | $15.27 | 3,882,000 | — | — | — | — | — |
| 2014-11-11 | $15.26 | $15.38 | $15.15 | $15.24 | 4,077,000 | — | — | — | — | — |
| 2014-11-10 | $15.13 | $15.30 | $15.08 | $15.24 | 4,361,500 | — | — | — | — | — |
| 2014-11-07 | $15.27 | $15.41 | $15.14 | $15.15 | 4,958,200 | — | — | — | — | — |
| 2014-11-06 | $15.84 | $15.91 | $15.32 | $15.33 | 9,514,200 | — | — | — | — | — |
| 2014-11-05 | $15.28 | $15.45 | $15.15 | $15.30 | 2,763,800 | — | — | — | — | — |
| 2014-11-04 | $15.49 | $15.65 | $15.07 | $15.15 | 4,750,700 | — | — | — | — | — |
| 2014-11-03 | $15.77 | $15.78 | $15.43 | $15.56 | 2,643,600 | — | — | — | — | — |
| 2014-10-31 | $15.74 | $15.80 | $15.29 | $15.48 | 4,080,400 | — | — | — | — | — |
| 2014-10-30 | $15.44 | $15.61 | $15.35 | $15.49 | 2,491,700 | — | — | — | — | — |
| 2014-10-29 | $15.48 | $15.65 | $15.42 | $15.53 | 1,923,200 | — | — | — | — | — |
| 2014-10-28 | $15.47 | $15.57 | $15.37 | $15.53 | 2,926,500 | — | — | — | — | — |
| 2014-10-27 | $15.71 | $15.71 | $15.38 | $15.46 | 2,684,400 | — | — | — | — | — |
| 2014-10-24 | $15.50 | $15.76 | $15.48 | $15.73 | 2,193,600 | — | — | — | — | — |
| 2014-10-23 | $15.54 | $15.63 | $15.39 | $15.51 | 2,345,900 | — | — | — | — | — |
| 2014-10-22 | $15.39 | $15.66 | $15.25 | $15.26 | 6,159,900 | — | — | — | — | — |
| 2014-10-21 | $15.00 | $15.47 | $15.00 | $15.41 | 4,518,900 | — | — | — | — | — |
| 2014-10-20 | $14.83 | $14.91 | $14.60 | $14.90 | 4,289,900 | — | — | — | — | — |
| 2014-10-17 | $14.77 | $14.94 | $14.58 | $14.71 | 4,851,300 | — | — | — | — | — |
| 2014-10-16 | $14.42 | $14.83 | $14.28 | $14.60 | 9,051,800 | — | — | — | — | — |
| 2014-10-15 | $14.51 | $14.96 | $14.47 | $14.70 | 5,606,900 | — | — | — | — | — |
| 2014-10-14 | $14.77 | $15.05 | $14.74 | $14.79 | 3,988,300 | — | — | — | — | — |
| 2014-10-13 | $15.03 | $15.10 | $14.63 | $14.64 | 4,396,100 | — | — | — | — | — |
| 2014-10-10 | $15.50 | $15.62 | $15.10 | $15.11 | 3,119,100 | — | — | — | — | — |
| 2014-10-09 | $15.97 | $15.97 | $15.37 | $15.48 | 6,348,700 | — | — | — | — | — |
| 2014-10-08 | $15.50 | $15.98 | $15.46 | $15.98 | 7,541,600 | — | — | — | — | — |
| 2014-10-07 | $15.84 | $15.92 | $15.47 | $15.47 | 7,976,600 | — | — | — | — | — |
| 2014-10-06 | $15.96 | $16.05 | $15.87 | $15.93 | 7,170,500 | — | — | — | — | — |
| 2014-10-03 | $15.88 | $15.99 | $15.85 | $15.91 | 6,948,700 | — | — | — | — | — |
| 2014-10-02 | $16.00 | $16.07 | $15.68 | $15.81 | 5,823,600 | — | — | — | — | — |
| 2014-10-01 | $16.27 | $16.34 | $15.95 | $15.98 | 8,270,600 | — | — | — | — | — |
| 2014-09-30 | $16.72 | $16.77 | $16.33 | $16.35 | 9,190,600 | — | — | — | — | — |
| 2014-09-29 | $16.88 | $16.96 | $16.72 | $16.80 | 6,009,300 | — | — | — | — | — |
| 2014-09-26 | $16.71 | $17.00 | $16.69 | $16.98 | 1,981,400 | — | — | — | — | — |
| 2014-09-25 | $16.78 | $16.88 | $16.68 | $16.71 | 2,239,600 | — | — | — | — | — |
| 2014-09-24 | $16.89 | $16.99 | $16.79 | $16.91 | 2,351,800 | — | — | — | — | — |
| 2014-09-23 | $16.98 | $17.09 | $16.92 | $16.92 | 3,013,400 | — | — | — | — | — |
| 2014-09-22 | $17.14 | $17.22 | $17.01 | $17.05 | 2,704,200 | — | — | — | — | — |
| 2014-09-19 | $17.12 | $17.25 | $17.02 | $17.22 | 3,239,700 | — | — | — | — | — |
| 2014-09-18 | $17.07 | $17.16 | $16.94 | $17.03 | 2,598,700 | — | — | — | — | — |
| 2014-09-17 | $17.03 | $17.14 | $16.91 | $17.04 | 2,411,800 | — | — | — | — | — |
| 2014-09-16 | $17.02 | $17.18 | $16.98 | $17.04 | 1,766,900 | — | — | — | — | — |
| 2014-09-15 | $17.15 | $17.29 | $16.87 | $17.05 | 2,548,300 | — | — | — | — | — |
| 2014-09-12 | $17.27 | $17.27 | $17.05 | $17.12 | 1,782,300 | — | — | — | — | — |
| 2014-09-11 | $17.41 | $17.47 | $17.26 | $17.28 | 1,507,600 | — | — | — | — | — |
| 2014-09-10 | $17.27 | $17.51 | $17.20 | $17.47 | 1,652,100 | — | — | — | — | — |
| 2014-09-09 | $17.61 | $17.62 | $17.27 | $17.29 | 2,590,900 | — | — | — | — | — |
| 2014-09-08 | $17.70 | $17.74 | $17.56 | $17.62 | 2,089,400 | — | — | — | — | — |
| 2014-09-05 | $17.54 | $17.75 | $17.54 | $17.75 | 2,047,200 | — | — | — | — | — |
| 2014-09-04 | $17.67 | $17.80 | $17.57 | $17.60 | 1,900,400 | — | — | — | — | — |
| 2014-09-03 | $17.52 | $17.64 | $17.52 | $17.60 | 2,224,600 | — | — | — | — | — |
| 2014-09-02 | $17.65 | $17.74 | $17.42 | $17.43 | 4,195,600 | — | — | — | — | — |
| 2014-08-29 | $17.68 | $17.72 | $17.54 | $17.63 | 2,377,200 | — | — | — | — | — |
| 2014-08-28 | $17.65 | $17.75 | $17.51 | $17.67 | 2,239,400 | — | — | — | — | — |
| 2014-08-27 | $17.61 | $17.68 | $17.54 | $17.68 | 1,802,300 | — | — | — | — | — |
| 2014-08-26 | $17.71 | $17.71 | $17.59 | $17.62 | 1,349,400 | — | — | — | — | — |
| 2014-08-25 | $17.55 | $17.66 | $17.47 | $17.66 | 1,954,000 | — | — | — | — | — |
| 2014-08-22 | $17.60 | $17.60 | $17.39 | $17.49 | 2,242,800 | — | — | — | — | — |
| 2014-08-21 | $17.47 | $17.60 | $17.39 | $17.58 | 3,522,400 | — | — | — | — | — |
| 2014-08-20 | $17.14 | $17.50 | $17.08 | $17.45 | 2,803,400 | — | — | — | — | — |
| 2014-08-19 | $17.16 | $17.24 | $17.07 | $17.15 | 3,164,400 | — | — | — | — | — |
| 2014-08-18 | $17.27 | $17.41 | $17.15 | $17.20 | 4,254,500 | — | — | — | — | — |
| 2014-08-15 | $17.36 | $17.38 | $17.15 | $17.25 | 2,948,800 | — | — | — | — | — |
| 2014-08-14 | $17.17 | $17.32 | $17.13 | $17.31 | 1,905,800 | — | — | — | — | — |
| 2014-08-13 | $16.50 | $17.33 | $16.42 | $17.11 | 4,534,300 | — | — | — | — | — |
| 2014-08-12 | $17.36 | $17.50 | $17.22 | $17.25 | 5,013,200 | — | — | — | — | — |
| 2014-08-11 | $17.17 | $17.46 | $17.16 | $17.34 | 5,998,300 | — | — | — | — | — |
| 2014-08-08 | $16.46 | $17.27 | $16.33 | $17.15 | 13,430,800 | — | — | — | — | — |
| 2014-08-07 | $17.72 | $17.72 | $17.37 | $17.42 | 6,681,600 | — | — | — | — | — |
| 2014-08-06 | $17.60 | $17.71 | $17.50 | $17.63 | 2,169,500 | — | — | — | — | — |
| 2014-08-05 | $17.46 | $17.81 | $17.46 | $17.65 | 2,887,400 | — | — | — | — | — |
| 2014-08-04 | $17.80 | $17.88 | $17.61 | $17.84 | 2,317,200 | — | — | — | — | — |
| 2014-08-01 | $17.63 | $17.85 | $17.58 | $17.77 | 2,618,600 | — | — | — | — | — |
| 2014-07-31 | $17.77 | $17.93 | $17.62 | $17.65 | 2,700,700 | — | — | — | — | — |
| 2014-07-30 | $17.90 | $18.03 | $17.71 | $17.85 | 3,688,900 | — | — | — | — | — |
| 2014-07-29 | $18.11 | $18.20 | $17.85 | $17.87 | 3,143,200 | — | — | — | — | — |
| 2014-07-28 | $18.10 | $18.11 | $17.90 | $18.06 | 2,637,800 | — | — | — | — | — |
| 2014-07-25 | $18.25 | $18.29 | $18.12 | $18.14 | 3,757,200 | — | — | — | — | — |
| 2014-07-24 | $18.19 | $18.31 | $18.09 | $18.29 | 2,703,200 | — | — | — | — | — |
| 2014-07-23 | $18.04 | $18.13 | $17.92 | $18.11 | 2,878,800 | — | — | — | — | — |
| 2014-07-22 | $18.23 | $18.27 | $18.03 | $18.10 | 1,590,100 | — | — | — | — | — |
| 2014-07-21 | $18.08 | $18.30 | $18.00 | $18.13 | 1,932,900 | — | — | — | — | — |
| 2014-07-18 | $18.12 | $18.28 | $18.00 | $18.22 | 1,713,400 | — | — | — | — | — |
| 2014-07-17 | $18.20 | $18.24 | $18.04 | $18.05 | 2,809,400 | — | — | — | — | — |
| 2014-07-16 | $18.26 | $18.41 | $18.17 | $18.23 | 2,717,000 | — | — | — | — | — |
| 2014-07-15 | $18.18 | $18.39 | $18.13 | $18.27 | 4,050,100 | — | — | — | — | — |
| 2014-07-14 | $18.19 | $18.24 | $18.02 | $18.18 | 2,144,900 | — | — | — | — | — |
| 2014-07-11 | $18.00 | $18.18 | $17.96 | $18.09 | 2,522,200 | — | — | — | — | — |
| 2014-07-10 | $18.10 | $18.13 | $17.92 | $17.99 | 4,187,700 | — | — | — | — | — |
| 2014-07-09 | $18.24 | $18.37 | $18.11 | $18.22 | 4,516,800 | — | — | — | — | — |
| 2014-07-08 | $18.17 | $18.30 | $17.99 | $18.14 | 3,532,700 | — | — | — | — | — |
| 2014-07-07 | $18.24 | $18.25 | $18.09 | $18.12 | 1,954,000 | — | — | — | — | — |
| 2014-07-03 | $18.27 | $18.34 | $18.18 | $18.28 | 1,421,400 | — | — | — | — | — |
| 2014-07-02 | $18.03 | $18.30 | $17.98 | $18.26 | 2,973,400 | — | — | — | — | — |
| 2014-07-01 | $18.02 | $18.18 | $16.72 | $18.10 | 2,928,000 | — | — | — | — | — |
| 2014-06-30 | $17.97 | $18.12 | $17.77 | $17.94 | 3,933,100 | — | — | — | — | — |
| 2014-06-27 | $17.90 | $18.08 | $17.81 | $17.98 | 17,508,800 | — | — | — | — | — |
| 2014-06-26 | $17.80 | $18.03 | $17.55 | $18.02 | 6,005,500 | — | — | — | — | — |
| 2014-06-25 | $17.41 | $17.78 | $17.26 | $17.71 | 3,172,600 | — | — | — | — | — |
| 2014-06-24 | $17.38 | $17.64 | $17.19 | $17.49 | 3,323,100 | — | — | — | — | — |
| 2014-06-23 | $17.69 | $17.71 | $17.27 | $17.37 | 3,982,900 | — | — | — | — | — |
| 2014-06-20 | $17.76 | $17.81 | $17.34 | $17.63 | 4,562,300 | — | — | — | — | — |
| 2014-06-19 | $17.52 | $17.68 | $17.23 | $17.67 | 3,407,300 | — | — | — | — | — |
| 2014-06-18 | $17.25 | $17.58 | $17.19 | $17.58 | 3,342,300 | — | — | — | — | — |
| 2014-06-17 | $17.06 | $17.28 | $17.01 | $17.25 | 1,869,200 | — | — | — | — | — |
| 2014-06-16 | $17.14 | $17.23 | $16.92 | $17.12 | 2,710,500 | — | — | — | — | — |
| 2014-06-13 | $17.38 | $17.60 | $17.14 | $17.23 | 2,298,500 | — | — | — | — | — |
| 2014-06-12 | $17.56 | $17.56 | $17.30 | $17.30 | 7,379,600 | — | — | — | — | — |
| 2014-06-11 | $17.63 | $17.68 | $17.51 | $17.63 | 1,201,800 | — | — | — | — | — |
| 2014-06-10 | $17.66 | $17.75 | $17.48 | $17.61 | 1,789,300 | — | — | — | — | — |
| 2014-06-09 | $17.64 | $17.94 | $17.60 | $17.66 | 1,958,600 | — | — | — | — | — |
| 2014-06-06 | $17.72 | $17.92 | $17.60 | $17.69 | 2,294,000 | — | — | — | — | — |
| 2014-06-05 | $17.54 | $17.74 | $17.33 | $17.72 | 1,616,400 | — | — | — | — | — |
| 2014-06-04 | $17.30 | $17.60 | $17.28 | $17.47 | 1,802,300 | — | — | — | — | — |
| 2014-06-03 | $17.13 | $17.48 | $17.13 | $17.37 | 1,993,700 | — | — | — | — | — |
| 2014-06-02 | $17.10 | $17.33 | $17.03 | $17.26 | 2,176,800 | — | — | — | — | — |
| 2014-05-30 | $17.09 | $17.18 | $17.01 | $17.06 | 2,971,600 | — | — | — | — | — |
| 2014-05-29 | $17.09 | $17.17 | $16.97 | $17.12 | 2,734,800 | — | — | — | — | — |
| 2014-05-28 | $17.19 | $17.24 | $16.78 | $17.11 | 2,019,800 | — | — | — | — | — |
| 2014-05-27 | $17.13 | $17.29 | $17.06 | $17.22 | 1,829,500 | — | — | — | — | — |
| 2014-05-23 | $17.16 | $17.22 | $17.00 | $17.09 | 3,382,000 | — | — | — | — | — |
| 2014-05-22 | $16.98 | $17.22 | $16.83 | $17.17 | 2,657,700 | — | — | — | — | — |
| 2014-05-21 | $16.79 | $17.04 | $16.77 | $16.91 | 3,463,200 | — | — | — | — | — |
| 2014-05-20 | $16.98 | $17.00 | $16.66 | $16.75 | 3,511,200 | — | — | — | — | — |
| 2014-05-19 | $16.98 | $17.16 | $16.92 | $17.03 | 1,613,300 | — | — | — | — | — |
| 2014-05-16 | $16.89 | $17.10 | $16.67 | $17.05 | 2,826,600 | — | — | — | — | — |
| 2014-05-15 | $17.18 | $17.23 | $16.87 | $16.87 | 2,974,000 | — | — | — | — | — |
| 2014-05-14 | $17.74 | $17.79 | $17.17 | $17.19 | 3,964,200 | — | — | — | — | — |
| 2014-05-13 | $17.84 | $17.94 | $17.65 | $17.72 | 2,205,200 | — | — | — | — | — |
| 2014-05-12 | $18.05 | $18.18 | $17.76 | $17.85 | 2,926,300 | — | — | — | — | — |
| 2014-05-09 | $17.51 | $18.02 | $17.27 | $18.00 | 4,623,900 | — | — | — | — | — |
| 2014-05-08 | $17.09 | $17.17 | $16.88 | $17.11 | 3,885,700 | — | — | — | — | — |
| 2014-05-07 | $17.14 | $17.20 | $16.92 | $17.08 | 2,508,800 | — | — | — | — | — |
| 2014-05-06 | $17.32 | $17.34 | $17.13 | $17.14 | 1,908,900 | — | — | — | — | — |
| 2014-05-05 | $17.26 | $17.43 | $17.14 | $17.40 | 1,564,200 | — | — | — | — | — |
| 2014-05-02 | $17.23 | $17.44 | $17.02 | $17.31 | 2,118,000 | — | — | — | — | — |
| 2014-05-01 | $17.21 | $17.39 | $17.06 | $17.30 | 2,417,900 | — | — | — | — | — |
| 2014-04-30 | $17.20 | $17.20 | $16.78 | $17.02 | 2,780,900 | — | — | — | — | — |
| 2014-04-29 | $17.25 | $17.42 | $17.11 | $17.21 | 2,230,200 | — | — | — | — | — |
| 2014-04-28 | $17.17 | $17.22 | $16.82 | $17.13 | 1,787,100 | — | — | — | — | — |
| 2014-04-25 | $17.26 | $17.26 | $17.08 | $17.13 | 1,166,800 | — | — | — | — | — |
| 2014-04-24 | $17.29 | $17.44 | $17.01 | $17.28 | 1,958,100 | — | — | — | — | — |
| 2014-04-23 | $17.03 | $17.24 | $16.93 | $17.23 | 1,563,300 | — | — | — | — | — |
| 2014-04-22 | $16.94 | $17.05 | $16.73 | $17.01 | 1,297,400 | — | — | — | — | — |
| 2014-04-21 | $16.87 | $17.04 | $16.55 | $16.95 | 1,777,300 | — | — | — | — | — |
| 2014-04-17 | $16.72 | $17.02 | $16.72 | $16.88 | 1,113,000 | — | — | — | — | — |
| 2014-04-16 | $16.72 | $16.90 | $16.45 | $16.79 | 1,600,400 | — | — | — | — | — |
| 2014-04-15 | $16.78 | $16.95 | $16.32 | $16.63 | 2,191,900 | — | — | — | — | — |
| 2014-04-14 | $16.66 | $16.81 | $16.50 | $16.77 | 2,453,400 | — | — | — | — | — |
| 2014-04-11 | $16.78 | $17.16 | $16.47 | $16.54 | 3,203,000 | — | — | — | — | — |
| 2014-04-10 | $17.23 | $17.32 | $16.83 | $16.83 | 2,395,300 | — | — | — | — | — |
| 2014-04-09 | $17.06 | $17.22 | $16.96 | $17.20 | 1,704,500 | — | — | — | — | — |
| 2014-04-08 | $17.18 | $17.21 | $16.92 | $17.05 | 2,520,200 | — | — | — | — | — |
| 2014-04-07 | $17.11 | $17.38 | $17.00 | $17.08 | 3,028,700 | — | — | — | — | — |
| 2014-04-04 | $17.23 | $17.54 | $17.11 | $17.12 | 2,828,900 | — | — | — | — | — |
| 2014-04-03 | $17.47 | $17.52 | $17.09 | $17.11 | 3,712,800 | — | — | — | — | — |
| 2014-04-02 | $17.40 | $17.52 | $17.27 | $17.44 | 2,373,600 | — | — | — | — | — |
| 2014-04-01 | $17.34 | $17.50 | $17.20 | $17.44 | 3,302,700 | — | — | — | — | — |
| 2014-03-31 | $17.15 | $17.25 | $17.00 | $17.22 | 2,399,300 | — | — | — | — | — |
| 2014-03-28 | $17.01 | $17.28 | $17.00 | $17.03 | 2,012,300 | — | — | — | — | — |
| 2014-03-27 | $17.09 | $17.23 | $16.99 | $17.02 | 4,109,800 | — | — | — | — | — |
| 2014-03-26 | $17.37 | $17.42 | $17.02 | $17.03 | 3,216,400 | — | — | — | — | — |
| 2014-03-25 | $17.57 | $17.59 | $17.27 | $17.36 | 2,258,900 | — | — | — | — | — |
| 2014-03-24 | $17.60 | $17.67 | $17.39 | $17.47 | 2,295,500 | — | — | — | — | — |
| 2014-03-21 | $17.73 | $17.73 | $17.33 | $17.58 | 4,658,500 | — | — | — | — | — |
| 2014-03-20 | $17.45 | $17.57 | $17.32 | $17.51 | 1,290,800 | — | — | — | — | — |
| 2014-03-19 | $17.67 | $17.80 | $17.46 | $17.55 | 2,405,600 | — | — | — | — | — |
| 2014-03-18 | $17.42 | $17.74 | $17.38 | $17.71 | 3,081,100 | — | — | — | — | — |
| 2014-03-17 | $17.55 | $17.81 | $17.29 | $17.39 | 1,707,100 | — | — | — | — | — |
| 2014-03-14 | $17.37 | $17.64 | $17.25 | $17.43 | 2,372,300 | — | — | — | — | — |
| 2014-03-13 | $17.82 | $17.91 | $17.31 | $17.34 | 2,515,200 | — | — | — | — | — |
| 2014-03-12 | $17.70 | $17.89 | $17.40 | $17.83 | 2,782,300 | — | — | — | — | — |
| 2014-03-11 | $17.76 | $17.81 | $17.52 | $17.71 | 1,971,000 | — | — | — | — | — |
| 2014-03-10 | $17.96 | $18.00 | $17.71 | $17.76 | 1,937,800 | — | — | — | — | — |
| 2014-03-07 | $18.30 | $18.36 | $17.84 | $17.91 | 2,501,200 | — | — | — | — | — |
| 2014-03-06 | $18.32 | $18.43 | $18.19 | $18.28 | 1,897,600 | — | — | — | — | — |
| 2014-03-05 | $18.43 | $18.53 | $18.13 | $18.30 | 2,321,700 | — | — | — | — | — |
| 2014-03-04 | $18.20 | $18.41 | $18.15 | $18.40 | 3,160,600 | — | — | — | — | — |
| 2014-03-03 | $18.19 | $18.34 | $17.95 | $18.12 | 3,592,200 | — | — | — | — | — |
| 2014-02-28 | $18.06 | $18.40 | $17.92 | $18.33 | 2,515,100 | — | — | — | — | — |
| 2014-02-27 | $17.95 | $18.06 | $17.86 | $18.02 | 2,363,300 | — | — | — | — | — |
| 2014-02-26 | $17.95 | $18.14 | $17.83 | $18.03 | 2,275,700 | — | — | — | — | — |
| 2014-02-25 | $17.93 | $18.11 | $17.90 | $17.96 | 2,396,900 | — | — | — | — | — |
| 2014-02-24 | $17.75 | $18.05 | $17.74 | $17.94 | 2,473,300 | — | — | — | — | — |
| 2014-02-21 | $17.45 | $17.76 | $17.44 | $17.68 | 3,193,600 | — | — | — | — | — |
| 2014-02-20 | $17.60 | $17.64 | $17.31 | $17.50 | 2,549,700 | — | — | — | — | — |
| 2014-02-19 | $17.70 | $17.86 | $17.56 | $17.59 | 2,217,500 | — | — | — | — | — |
| 2014-02-18 | $17.72 | $17.82 | $17.56 | $17.75 | 2,359,300 | — | — | — | — | — |
| 2014-02-14 | $17.62 | $17.84 | $17.54 | $17.68 | 1,827,600 | — | — | — | — | — |
| 2014-02-13 | $17.55 | $17.82 | $17.41 | $17.66 | 2,168,600 | — | — | — | — | — |
| 2014-02-12 | $17.93 | $18.05 | $17.60 | $17.65 | 3,310,200 | — | — | — | — | — |
| 2014-02-11 | $17.53 | $18.00 | $17.41 | $17.93 | 6,908,500 | — | — | — | — | — |
| 2014-02-10 | $17.03 | $17.59 | $16.97 | $17.51 | 6,085,100 | — | — | — | — | — |
| 2014-02-07 | $17.48 | $18.00 | $17.07 | $17.41 | 13,191,600 | — | — | — | — | — |
| 2014-02-06 | $15.64 | $16.11 | $15.61 | $16.02 | 4,984,700 | — | — | — | — | — |
| 2014-02-05 | $15.56 | $15.90 | $15.55 | $15.61 | 5,805,700 | — | — | — | — | — |
| 2014-02-04 | $15.55 | $15.72 | $15.44 | $15.52 | 8,117,500 | — | — | — | — | — |
| 2014-02-03 | $16.00 | $16.06 | $15.48 | $15.52 | 4,729,900 | — | — | — | — | — |
| 2014-01-31 | $16.14 | $16.24 | $15.95 | $15.96 | 3,040,200 | — | — | — | — | — |
| 2014-01-30 | $16.28 | $16.30 | $16.16 | $16.20 | 9,436,500 | — | — | — | — | — |
| 2014-01-29 | $16.09 | $16.28 | $16.01 | $16.22 | 5,574,400 | — | — | — | — | — |
| 2014-01-28 | $16.38 | $16.46 | $16.23 | $16.24 | 4,468,400 | — | — | — | — | — |
| 2014-01-27 | $16.25 | $16.56 | $16.19 | $16.39 | 6,241,000 | — | — | — | — | — |
| 2014-01-24 | $16.27 | $16.33 | $16.01 | $16.17 | 6,995,600 | — | — | — | — | — |
| 2014-01-23 | $16.50 | $16.58 | $16.36 | $16.53 | 3,085,400 | — | — | — | — | — |
| 2014-01-22 | $16.75 | $16.99 | $16.56 | $16.65 | 3,109,900 | — | — | — | — | — |
| 2014-01-21 | $17.15 | $17.15 | $16.69 | $16.76 | 4,664,700 | — | — | — | — | — |
| 2014-01-17 | $17.09 | $17.18 | $16.94 | $17.08 | 2,102,700 | — | — | — | — | — |
| 2014-01-16 | $17.20 | $17.26 | $17.05 | $17.08 | 2,833,400 | — | — | — | — | — |
| 2014-01-15 | $17.24 | $17.33 | $17.10 | $17.21 | 2,209,400 | — | — | — | — | — |
| 2014-01-14 | $17.20 | $17.35 | $17.13 | $17.30 | 1,935,000 | — | — | — | — | — |
| 2014-01-13 | $17.41 | $17.44 | $17.07 | $17.15 | 2,655,600 | — | — | — | — | — |
| 2014-01-10 | $17.41 | $17.52 | $17.28 | $17.40 | 2,063,700 | — | — | — | — | — |
| 2014-01-09 | $17.38 | $17.48 | $17.27 | $17.34 | 2,852,700 | — | — | — | — | — |
| 2014-01-08 | $17.35 | $17.40 | $17.15 | $17.29 | 4,109,600 | — | — | — | — | — |
| 2014-01-07 | $17.65 | $17.65 | $17.33 | $17.40 | 3,266,000 | — | — | — | — | — |
| 2014-01-06 | $17.88 | $17.96 | $17.48 | $17.58 | 3,388,300 | — | — | — | — | — |
| 2014-01-03 | $17.93 | $18.01 | $17.78 | $17.82 | 2,016,600 | — | — | — | — | — |
| 2014-01-02 | $18.05 | $18.17 | $17.82 | $17.95 | 3,673,400 | — | — | — | — | — |
| 2013-12-31 | $17.98 | $18.09 | $17.84 | $18.02 | 2,612,000 | — | — | — | — | — |
| 2013-12-30 | $17.78 | $17.93 | $17.70 | $17.91 | 1,918,400 | — | — | — | — | — |
| 2013-12-27 | $17.74 | $17.82 | $17.56 | $17.73 | 2,691,300 | — | — | — | — | — |
| 2013-12-26 | $17.99 | $18.07 | $17.65 | $17.77 | 2,259,900 | — | — | — | — | — |
| 2013-12-24 | $17.96 | $18.01 | $17.78 | $17.90 | 683,100 | — | — | — | — | — |
| 2013-12-23 | $17.93 | $17.97 | $17.73 | $17.90 | 1,974,600 | — | — | — | — | — |
| 2013-12-20 | $17.43 | $17.97 | $17.31 | $17.75 | 7,055,200 | — | — | — | — | — |
| 2013-12-19 | $17.41 | $17.47 | $17.29 | $17.36 | 2,475,900 | — | — | — | — | — |
| 2013-12-18 | $17.30 | $17.53 | $17.07 | $17.50 | 2,539,200 | — | — | — | — | — |
| 2013-12-17 | $17.57 | $17.57 | $17.17 | $17.35 | 4,023,000 | — | — | — | — | — |
| 2013-12-16 | $17.77 | $17.80 | $17.58 | $17.77 | 1,885,100 | — | — | — | — | — |
| 2013-12-13 | $17.49 | $17.70 | $17.32 | $17.66 | 4,320,800 | — | — | — | — | — |
| 2013-12-12 | $17.64 | $17.66 | $17.49 | $17.49 | 4,073,000 | — | — | — | — | — |
| 2013-12-11 | $17.65 | $17.74 | $17.48 | $17.60 | 3,255,300 | — | — | — | — | — |
| 2013-12-10 | $17.49 | $17.72 | $17.44 | $17.64 | 2,618,000 | — | — | — | — | — |
| 2013-12-09 | $17.89 | $17.90 | $17.46 | $17.52 | 4,088,800 | — | — | — | — | — |
| 2013-12-06 | $17.66 | $17.86 | $17.52 | $17.78 | 4,483,700 | — | — | — | — | — |
| 2013-12-05 | $16.54 | $17.55 | $16.54 | $17.46 | 2,562,600 | — | — | — | — | — |
| 2013-12-04 | $17.44 | $17.62 | $17.38 | $17.58 | 2,676,000 | — | — | — | — | — |
| 2013-12-03 | $17.63 | $17.63 | $17.40 | $17.50 | 3,120,100 | — | — | — | — | — |
| 2013-12-02 | $17.92 | $17.97 | $17.60 | $17.65 | 4,610,200 | — | — | — | — | — |
| 2013-11-29 | $17.85 | $17.97 | $17.84 | $17.96 | 1,506,100 | — | — | — | — | — |
| 2013-11-27 | $17.66 | $17.94 | $17.51 | $17.86 | 5,083,300 | — | — | — | — | — |
| 2013-11-26 | $17.43 | $17.71 | $17.37 | $17.69 | 5,585,700 | — | — | — | — | — |
| 2013-11-25 | $17.63 | $17.68 | $17.36 | $17.48 | 3,397,600 | — | — | — | — | — |
| 2013-11-22 | $17.61 | $17.69 | $17.50 | $17.55 | 3,624,500 | — | — | — | — | — |
| 2013-11-21 | $17.71 | $17.75 | $17.54 | $17.56 | 4,075,000 | — | — | — | — | — |
| 2013-11-20 | $17.54 | $17.79 | $17.45 | $17.67 | 6,256,400 | — | — | — | — | — |
| 2013-11-19 | $17.43 | $17.66 | $17.38 | $17.48 | 2,961,800 | — | — | — | — | — |
| 2013-11-18 | $17.77 | $17.82 | $17.37 | $17.42 | 4,431,400 | — | — | — | — | — |
| 2013-11-15 | $17.32 | $17.81 | $17.32 | $17.76 | 4,606,300 | — | — | — | — | — |
| 2013-11-14 | $17.24 | $17.38 | $17.18 | $17.25 | 2,920,600 | — | — | — | — | — |
| 2013-11-13 | $17.02 | $17.29 | $16.95 | $17.22 | 3,673,400 | — | — | — | — | — |
| 2013-11-12 | $16.85 | $17.31 | $16.72 | $17.15 | 12,944,400 | — | — | — | — | — |
| 2013-11-11 | $17.60 | $17.65 | $17.35 | $17.42 | 5,387,300 | — | — | — | — | — |
| 2013-11-08 | $17.31 | $17.62 | $17.17 | $17.60 | 1,787,500 | — | — | — | — | — |
| 2013-11-07 | $17.51 | $17.62 | $17.25 | $17.26 | 3,888,200 | — | — | — | — | — |
| 2013-11-06 | $17.73 | $17.82 | $17.35 | $17.41 | 3,922,700 | — | — | — | — | — |
| 2013-11-05 | $17.57 | $17.85 | $17.48 | $17.68 | 3,820,200 | — | — | — | — | — |
| 2013-11-04 | $17.73 | $17.86 | $17.67 | $17.76 | 2,870,800 | — | — | — | — | — |
| 2013-11-01 | $17.62 | $17.81 | $17.45 | $17.77 | 3,714,000 | — | — | — | — | — |
| 2013-10-31 | $17.37 | $17.77 | $17.34 | $17.60 | 4,697,900 | — | — | — | — | — |
| 2013-10-30 | $17.46 | $17.51 | $17.31 | $17.35 | 8,031,100 | — | — | — | — | — |
| 2013-10-29 | $17.30 | $17.51 | $17.24 | $17.46 | 6,582,700 | — | — | — | — | — |
| 2013-10-28 | $17.12 | $17.32 | $17.03 | $17.29 | 4,131,800 | — | — | — | — | — |
| 2013-10-25 | $17.55 | $17.55 | $17.09 | $17.15 | 6,197,900 | — | — | — | — | — |
| 2013-10-24 | $17.07 | $17.40 | $17.02 | $17.29 | 4,734,900 | — | — | — | — | — |
| 2013-10-23 | $16.80 | $17.24 | $16.80 | $17.11 | 5,145,800 | — | — | — | — | — |
| 2013-10-22 | $16.89 | $17.06 | $16.79 | $17.00 | 7,274,300 | — | — | — | — | — |
| 2013-10-21 | $16.86 | $16.98 | $16.79 | $16.85 | 3,107,000 | — | — | — | — | — |
| 2013-10-18 | $16.85 | $16.90 | $16.75 | $16.85 | 5,809,100 | — | — | — | — | — |
| 2013-10-17 | $16.64 | $16.81 | $16.63 | $16.80 | 3,972,000 | — | — | — | — | — |
| 2013-10-16 | $16.72 | $16.79 | $16.57 | $16.78 | 4,511,900 | — | — | — | — | — |
| 2013-10-15 | $16.46 | $16.67 | $16.42 | $16.58 | 4,406,800 | — | — | — | — | — |
| 2013-10-14 | $16.31 | $16.62 | $16.23 | $16.56 | 3,606,300 | — | — | — | — | — |
| 2013-10-11 | $16.16 | $16.60 | $16.14 | $16.41 | 5,085,700 | — | — | — | — | — |
| 2013-10-10 | $15.98 | $16.25 | $15.94 | $16.22 | 5,506,700 | — | — | — | — | — |
| 2013-10-09 | $15.80 | $15.95 | $15.75 | $15.88 | 4,210,300 | — | — | — | — | — |
| 2013-10-08 | $15.51 | $15.98 | $15.51 | $15.80 | 4,825,300 | — | — | — | — | — |
| 2013-10-07 | $15.70 | $15.98 | $15.69 | $15.91 | 8,663,200 | — | — | — | — | — |
| 2013-10-04 | $15.84 | $16.01 | $15.79 | $15.84 | 13,660,000 | — | — | — | — | — |
| 2013-10-03 | $16.14 | $16.25 | $15.79 | $15.87 | 17,833,500 | — | — | — | — | — |
| 2013-10-02 | $15.85 | $16.27 | $15.70 | $16.14 | 17,758,200 | — | — | — | — | — |
| 2013-10-01 | $16.05 | $16.14 | $15.80 | $15.91 | 8,815,300 | — | — | — | — | — |
| 2013-09-30 | $16.20 | $16.26 | $15.91 | $16.06 | 6,237,900 | — | — | — | — | — |
| 2013-09-27 | $16.10 | $16.25 | $15.99 | $16.17 | 7,098,300 | — | — | — | — | — |
| 2013-09-26 | $16.77 | $16.87 | $16.10 | $16.29 | 12,737,900 | — | — | — | — | — |
| 2013-09-25 | $17.03 | $17.04 | $16.68 | $16.80 | 4,389,700 | — | — | — | — | — |
| 2013-09-24 | $16.53 | $17.20 | $16.50 | $17.04 | 5,611,800 | — | — | — | — | — |
| 2013-09-23 | $16.62 | $16.64 | $16.37 | $16.53 | 2,360,000 | — | — | — | — | — |
| 2013-09-20 | $16.92 | $17.00 | $16.47 | $16.64 | 4,594,000 | — | — | — | — | — |
| 2013-09-19 | $17.10 | $17.10 | $16.66 | $16.87 | 3,286,100 | — | — | — | — | — |
| 2013-09-18 | $16.99 | $17.18 | $16.84 | $17.05 | 3,862,600 | — | — | — | — | — |
| 2013-09-17 | $17.03 | $17.17 | $16.89 | $17.00 | 2,538,500 | — | — | — | — | — |
| 2013-09-16 | $17.12 | $17.20 | $16.78 | $16.96 | 5,758,300 | — | — | — | — | — |
| 2013-09-13 | $17.06 | $17.08 | $16.77 | $16.89 | 2,717,700 | — | — | — | — | — |
| 2013-09-12 | $17.12 | $17.26 | $16.94 | $17.11 | 4,836,500 | — | — | — | — | — |
| 2013-09-11 | $16.65 | $17.06 | $16.50 | $17.05 | 7,562,700 | — | — | — | — | — |
| 2013-09-10 | $16.38 | $16.57 | $16.25 | $16.55 | 4,292,100 | — | — | — | — | — |
| 2013-09-09 | $16.16 | $16.34 | $16.16 | $16.34 | 3,668,900 | — | — | — | — | — |
| 2013-09-06 | $16.31 | $16.34 | $16.08 | $16.19 | 3,358,700 | — | — | — | — | — |
| 2013-09-05 | $15.97 | $16.27 | $15.88 | $16.24 | 3,521,200 | — | — | — | — | — |
| 2013-09-04 | $15.79 | $16.08 | $15.76 | $16.03 | 4,992,000 | — | — | — | — | — |
| 2013-09-03 | $15.89 | $16.03 | $15.69 | $15.78 | 3,783,600 | — | — | — | — | — |
| 2013-08-30 | $15.75 | $15.78 | $15.59 | $15.70 | 5,386,300 | — | — | — | — | — |
| 2013-08-29 | $15.73 | $15.89 | $15.64 | $15.77 | 2,795,500 | — | — | — | — | — |
| 2013-08-28 | $15.76 | $15.81 | $15.68 | $15.76 | 11,099,300 | — | — | — | — | — |
| 2013-08-27 | $15.75 | $16.00 | $15.69 | $15.73 | 9,059,500 | — | — | — | — | — |
| 2013-08-26 | $15.79 | $15.90 | $15.71 | $15.86 | 4,125,000 | — | — | — | — | — |
| 2013-08-23 | $15.71 | $15.79 | $15.57 | $15.75 | 3,981,300 | — | — | — | — | — |
| 2013-08-22 | $15.76 | $15.82 | $15.63 | $15.71 | 3,731,700 | — | — | — | — | — |
| 2013-08-21 | $15.61 | $15.78 | $15.49 | $15.76 | 5,040,000 | — | — | — | — | — |
| 2013-08-20 | $15.83 | $15.83 | $15.52 | $15.70 | 4,265,600 | — | — | — | — | — |
| 2013-08-19 | $16.05 | $16.06 | $15.69 | $15.70 | 6,123,600 | — | — | — | — | — |
| 2013-08-16 | $16.04 | $16.25 | $15.96 | $15.98 | 6,373,200 | — | — | — | — | — |
| 2013-08-15 | $15.79 | $16.19 | $15.70 | $16.10 | 5,160,000 | — | — | — | — | — |
| 2013-08-14 | $15.83 | $16.01 | $15.66 | $15.90 | 3,940,500 | — | — | — | — | — |
| 2013-08-13 | $15.91 | $15.95 | $15.80 | $15.83 | 3,615,400 | — | — | — | — | — |
| 2013-08-12 | $15.88 | $16.06 | $15.74 | $15.92 | 4,882,400 | — | — | — | — | — |
| 2013-08-09 | $16.09 | $16.16 | $15.96 | $15.98 | 4,293,800 | — | — | — | — | — |
| 2013-08-08 | $16.07 | $16.31 | $15.91 | $16.13 | 7,110,400 | — | — | — | — | — |
| 2013-08-07 | $16.15 | $16.15 | $15.85 | $15.95 | 4,755,000 | — | — | — | — | — |
| 2013-08-06 | $15.99 | $16.25 | $15.82 | $16.18 | 6,232,000 | — | — | — | — | — |
| 2013-08-05 | $16.33 | $16.33 | $15.89 | $16.00 | 8,754,100 | — | — | — | — | — |
| 2013-08-02 | $16.15 | $16.47 | $16.12 | $16.34 | 8,258,600 | — | — | — | — | — |
| 2013-08-01 | $15.94 | $16.28 | $15.94 | $16.21 | 10,303,300 | — | — | — | — | — |
| 2013-07-31 | $16.00 | $16.21 | $15.83 | $15.93 | 7,681,500 | — | — | — | — | — |
| 2013-07-30 | $15.60 | $15.96 | $15.46 | $15.95 | 12,798,200 | — | — | — | — | — |
| 2013-07-29 | $15.87 | $15.87 | $15.40 | $15.51 | 9,020,200 | — | — | — | — | — |
| 2013-07-26 | $15.54 | $15.97 | $15.31 | $15.89 | 5,884,800 | — | — | — | — | — |
| 2013-07-25 | $15.66 | $15.87 | $15.45 | $15.57 | 7,069,700 | — | — | — | — | — |
| 2013-07-24 | $15.65 | $15.89 | $15.42 | $15.71 | 6,205,200 | — | — | — | — | — |
| 2013-07-23 | $15.69 | $15.87 | $15.54 | $15.65 | 9,298,400 | — | — | — | — | — |
| 2013-07-22 | $16.09 | $16.13 | $15.61 | $15.73 | 6,141,600 | — | — | — | — | — |
| 2013-07-19 | $15.35 | $16.08 | $15.26 | $15.97 | 11,658,700 | — | — | — | — | — |
| 2013-07-18 | $15.94 | $16.10 | $15.33 | $15.47 | 10,825,700 | — | — | — | — | — |
| 2013-07-17 | $15.36 | $15.96 | $15.29 | $15.89 | 13,411,100 | — | — | — | — | — |
| 2013-07-16 | $14.57 | $15.34 | $14.57 | $15.28 | 9,328,500 | — | — | — | — | — |
| 2013-07-15 | $14.93 | $15.03 | $14.39 | $14.67 | 20,636,400 | — | — | — | — | — |
| 2013-07-12 | $15.07 | $15.12 | $14.90 | $14.93 | 10,426,300 | — | — | — | — | — |
| 2013-07-11 | $15.60 | $15.60 | $14.96 | $15.13 | 17,029,600 | — | — | — | — | — |
| 2013-07-10 | $15.50 | $15.57 | $15.15 | $15.39 | 16,327,000 | — | — | — | — | — |
| 2013-07-09 | $15.79 | $15.97 | $15.50 | $15.71 | 9,936,400 | — | — | — | — | — |
| 2013-07-08 | $15.63 | $16.04 | $15.50 | $15.96 | 15,345,100 | — | — | — | — | — |
| 2013-07-05 | $14.95 | $15.95 | $14.89 | $15.66 | 12,427,000 | — | — | — | — | — |
| 2013-07-03 | $14.95 | $15.09 | $14.73 | $14.87 | 8,542,600 | — | — | — | — | — |
| 2013-07-02 | $14.69 | $15.12 | $14.69 | $15.00 | 30,520,100 | — | — | — | — | — |
| 2013-07-01 | $14.79 | $15.59 | $14.75 | $14.79 | 25,839,400 | — | — | — | — | — |
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.