Nvent Electric PLC NVT
+650.2%vs Day 1Spinoff of Pentair PLC (PNR) · Classic Spinoff · Spun May 1, 2018
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | May 1, 2018 |
| Days since spinoff | 3072 days · 3069 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | May 1, 2020 |
| Parent | Pentair PLC (PNR) |
| Day-1 reaction | |
| Day 1 open | $21.17 |
| Day 1 return (open→close) | +7.3% |
| Day 1 price (close) | $22.72 |
| Day 1 range | $21.00 – $23.37 +11.3% spread |
| Day 1 low held? | Breached after 160 sessions to -49.9% below |
| Price levels | |
| Post-spin low (closing) | $12.51 on Mar 18, 2020 · 687 days post-spin |
| Current price (Sep 25, 2026) | $164.41 |
| Returns | |
| Return vs Day 1 (close) | +650.2% |
| — range by day 1 entry theoretical bounds | +629.4% to +711.7% |
| Return vs post-spin low (price) | +1214.2% |
| Total return vs low incl. dividends since | +1252.7% |
| First-quarter return (≈90d) | +18.5% |
| 1-year return | +25.6% |
| 3-year return | +43.3% |
| 5-year return | +103.2% |
| Annualized return (CAGR) | +27.1% |
| Versus benchmarks | |
| S&P 500 over same window | +233.5% |
| Annualized excess vs S&P | +11.7% |
| Risk & recovery | |
| Max drawdown | -57.5% |
| Days to recover Day 1 | 177 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 161,720,452 |
| Diluted average shares the EPS denominator | 164,100,000 |
| Free float | 161,161,950 100% of shares outstanding |
| Held by institutions | 94% insiders 0.8% |
| Share count trend Jun 2025 → Jun 2026 | +0.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $287M |
| Normal volume baseline | 849,950 shares · now 2.22x |
| Day 1 volume | 47.9x normal · first week 15.7x |
| Decay | half in 2 sessions · normal by 26 |
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 | $161.27 | $164.52 | $161.16 | $164.41 | 1,442,800 | 161,161,950 | 0.89% | $26.59B | — | — |
| 2026-09-24 | $159.50 | $163.14 | $157.24 | $162.88 | 1,514,900 | 161,161,950 | 0.94% | $26.34B | — | — |
| 2026-09-23 | $160.40 | $164.31 | $160.28 | $162.85 | 1,503,700 | 161,161,950 | 0.93% | $26.34B | — | — |
| 2026-09-22 | $158.46 | $163.61 | $157.70 | $162.65 | 1,634,900 | 161,161,950 | 1.01% | $26.30B | — | — |
| 2026-09-21 | $161.01 | $161.57 | $157.87 | $159.44 | 1,791,800 | 161,161,950 | 1.11% | $25.78B | — | — |
| 2026-09-18 | $152.71 | $158.70 | $152.54 | $157.88 | 3,566,200 | 161,161,950 | 2.21% | $25.53B | — | — |
| 2026-09-17 | $152.46 | $153.93 | $149.39 | $151.33 | 1,911,000 | 161,161,950 | 1.18% | $24.47B | — | — |
| 2026-09-16 | $147.79 | $150.41 | $146.03 | $147.65 | 1,742,100 | 161,161,950 | 1.08% | $23.88B | — | — |
| 2026-09-15 | $151.12 | $151.12 | $146.35 | $146.80 | 2,029,800 | 161,161,950 | 1.26% | $23.74B | — | — |
| 2026-09-14 | $150.00 | $150.39 | $143.89 | $146.64 | 3,529,600 | 161,161,950 | 2.18% | $23.71B | — | — |
| 2026-09-11 | $157.78 | $163.00 | $157.78 | $162.38 | 1,722,900 | 161,161,950 | 1.07% | $26.26B | — | — |
| 2026-09-10 | $155.93 | $159.89 | $154.14 | $155.17 | 2,081,300 | 161,161,950 | 1.29% | $25.09B | — | — |
| 2026-09-09 | $161.40 | $162.43 | $158.36 | $158.54 | 2,137,500 | 161,161,950 | 1.32% | $25.64B | — | — |
| 2026-09-08 | $158.17 | $163.75 | $157.91 | $162.57 | 2,519,100 | 161,161,950 | 1.56% | $26.29B | — | — |
| 2026-09-04 | $153.50 | $157.19 | $152.09 | $156.03 | 1,610,500 | 161,161,950 | 1.00% | $25.23B | — | — |
| 2026-09-03 | $149.00 | $154.30 | $147.01 | $152.09 | 2,081,100 | 161,161,950 | 1.29% | $24.60B | — | — |
| 2026-09-02 | $147.18 | $148.31 | $143.87 | $148.17 | 1,845,700 | 161,161,950 | 1.14% | $23.96B | — | — |
| 2026-09-01 | $149.50 | $151.41 | $146.08 | $147.30 | 2,343,200 | 161,161,950 | 1.45% | $23.82B | — | — |
| 2026-08-31 | $150.00 | $152.70 | $148.51 | $150.75 | 12,499,600 | 161,161,950 | 7.73% | $24.38B | — | — |
| 2026-08-28 | $155.25 | $156.46 | $148.24 | $148.48 | 1,856,100 | 161,161,950 | 1.15% | $24.01B | — | — |
| 2026-08-27 | $158.87 | $162.37 | $154.42 | $155.55 | 1,990,100 | 161,161,950 | 1.23% | $25.16B | — | — |
| 2026-08-26 | $153.23 | $157.47 | $151.85 | $155.23 | 1,903,900 | 161,161,950 | 1.18% | $25.10B | — | — |
| 2026-08-25 | $157.68 | $159.10 | $150.85 | $151.48 | 1,712,100 | 161,161,950 | 1.06% | $24.50B | — | — |
| 2026-08-24 | $150.15 | $155.96 | $149.57 | $153.35 | 2,572,300 | 161,161,950 | 1.59% | $24.80B | — | — |
| 2026-08-21 | $155.50 | $156.83 | $151.75 | $151.98 | 1,507,600 | 161,161,950 | 0.93% | $24.58B | — | — |
| 2026-08-20 | $155.73 | $158.32 | $153.38 | $154.30 | 1,768,200 | 161,161,950 | 1.09% | $24.95B | — | — |
| 2026-08-19 | $164.40 | $169.54 | $154.51 | $156.88 | 2,837,700 | 161,161,950 | 1.75% | $25.37B | — | — |
| 2026-08-18 | $169.60 | $170.09 | $163.54 | $164.63 | 2,066,600 | 161,161,950 | 1.28% | $26.62B | — | — |
| 2026-08-17 | $174.08 | $177.38 | $173.15 | $177.21 | 1,742,700 | 161,161,950 | 1.08% | $28.66B | — | — |
| 2026-08-14 | $170.00 | $173.99 | $168.28 | $171.39 | 1,393,500 | — | 0.86% | $27.72B | — | — |
| 2026-08-13 | $171.12 | $172.90 | $167.44 | $170.01 | 1,563,100 | — | 0.97% | $27.49B | — | — |
| 2026-08-12 | $171.12 | $174.90 | $170.12 | $171.16 | 2,075,300 | — | 1.28% | $27.68B | — | — |
| 2026-08-11 | $163.97 | $169.18 | $163.97 | $167.16 | 1,416,100 | — | 0.88% | $27.03B | — | — |
| 2026-08-10 | $167.00 | $167.10 | $162.03 | $162.33 | 1,216,300 | — | 0.75% | $26.25B | — | — |
| 2026-08-07 | $165.55 | $167.73 | $161.20 | $164.69 | 1,434,600 | — | 0.89% | $26.63B | — | — |
| 2026-08-06 | $160.69 | $168.09 | $159.48 | $163.30 | 1,410,800 | — | 0.87% | $26.41B | — | — |
| 2026-08-05 | $160.33 | $166.91 | $159.76 | $162.04 | 1,903,200 | — | 1.18% | $26.21B | — | — |
| 2026-08-04 | $163.52 | $164.01 | $159.25 | $162.24 | 2,768,800 | — | 1.71% | $26.24B | — | — |
| 2026-08-03 | $152.50 | $161.44 | $149.25 | $159.41 | 3,015,600 | — | 1.86% | $25.78B | — | — |
| 2026-07-31 | $163.94 | $167.74 | $153.29 | $153.83 | 4,889,500 | — | 3.02% | $24.88B | — | — |
| 2026-07-30 | $145.00 | $148.39 | $140.45 | $144.80 | 4,229,800 | — | 2.62% | $23.42B | — | — |
| 2026-07-29 | $139.75 | $140.58 | $130.97 | $133.61 | 3,819,100 | — | 2.36% | $21.61B | — | — |
| 2026-07-28 | $144.40 | $144.41 | $137.49 | $141.75 | 2,747,200 | — | 1.70% | $22.92B | — | — |
| 2026-07-27 | $153.03 | $153.03 | $142.48 | $149.29 | 2,230,000 | — | 1.38% | $24.14B | — | — |
| 2026-07-24 | $156.93 | $159.32 | $150.41 | $151.79 | 1,883,300 | — | 1.16% | $24.55B | $0.21 | — |
| 2026-07-23 | $159.53 | $162.71 | $157.68 | $158.78 | 1,185,800 | — | 0.73% | $25.68B | — | — |
| 2026-07-22 | $156.37 | $160.40 | $156.32 | $158.47 | 1,364,300 | — | 0.84% | $25.63B | — | — |
| 2026-07-21 | $159.66 | $161.20 | $157.04 | $160.68 | 1,209,000 | — | 0.75% | $25.99B | — | — |
| 2026-07-20 | $157.41 | $159.15 | $154.43 | $154.78 | 1,598,400 | — | 0.99% | $25.03B | — | — |
| 2026-07-17 | $148.93 | $157.30 | $145.67 | $154.92 | 1,856,100 | — | 1.15% | $25.05B | — | — |
| 2026-07-16 | $154.41 | $157.64 | $151.22 | $153.65 | 2,170,300 | — | 1.34% | $24.85B | — | — |
| 2026-07-15 | $163.29 | $163.34 | $154.75 | $159.46 | 1,380,600 | — | 0.85% | $25.79B | — | — |
| 2026-07-14 | $163.00 | $165.99 | $160.32 | $161.78 | 1,620,200 | — | 1.00% | $26.16B | — | — |
| 2026-07-13 | $158.31 | $160.23 | $156.17 | $158.02 | 1,312,800 | — | 0.81% | $25.56B | — | — |
| 2026-07-10 | $157.17 | $161.99 | $155.75 | $160.72 | 1,479,700 | — | 0.91% | $25.99B | — | — |
| 2026-07-09 | $160.85 | $163.50 | $157.34 | $158.05 | 2,209,200 | — | 1.37% | $25.56B | — | — |
| 2026-07-08 | $151.99 | $155.79 | $150.40 | $154.76 | 1,936,700 | — | 1.20% | $25.03B | — | — |
| 2026-07-07 | $153.54 | $153.54 | $146.56 | $153.18 | 3,159,800 | — | 1.95% | $24.77B | — | — |
| 2026-07-06 | $154.36 | $159.86 | $153.34 | $156.89 | 1,841,600 | — | 1.14% | $25.37B | — | — |
| 2026-07-02 | $160.06 | $160.85 | $149.84 | $152.15 | 2,947,700 | — | 1.82% | $24.61B | — | — |
| 2026-07-01 | $163.91 | $165.34 | $158.23 | $159.99 | 1,850,000 | — | 1.14% | $25.87B | — | — |
| 2026-06-30 | $164.31 | $170.05 | $163.52 | $169.61 | 2,098,700 | — | 1.30% | $27.43B | — | — |
| 2026-06-29 | $162.92 | $165.53 | $159.46 | $163.35 | 2,020,600 | — | 1.25% | $26.42B | — | — |
| 2026-06-26 | $167.55 | $169.00 | $161.77 | $162.92 | 3,841,200 | — | 2.38% | $26.35B | — | — |
| 2026-06-25 | $172.50 | $176.78 | $171.00 | $171.91 | 1,855,600 | — | 1.15% | $27.80B | — | — |
| 2026-06-24 | $166.58 | $171.73 | $164.28 | $167.55 | 1,777,600 | — | 1.10% | $27.10B | — | — |
| 2026-06-23 | $171.98 | $174.38 | $167.31 | $168.37 | 2,624,800 | — | 1.62% | $27.23B | — | — |
| 2026-06-22 | $180.55 | $184.64 | $176.54 | $184.34 | 2,790,200 | — | 1.73% | $29.81B | — | — |
| 2026-06-18 | $175.61 | $179.03 | $172.60 | $177.02 | 4,310,900 | — | 2.67% | $28.63B | — | — |
| 2026-06-17 | $169.96 | $173.21 | $169.44 | $170.94 | 1,942,000 | — | 1.20% | $27.64B | — | — |
| 2026-06-16 | $171.30 | $173.44 | $167.03 | $167.34 | 1,629,100 | — | 1.01% | $27.06B | — | — |
| 2026-06-15 | $171.70 | $174.31 | $168.70 | $169.00 | 1,615,800 | — | 1.00% | $27.33B | — | — |
| 2026-06-12 | $166.40 | $170.49 | $165.00 | $165.84 | 1,375,100 | — | 0.85% | $26.82B | — | — |
| 2026-06-11 | $161.26 | $165.65 | $159.69 | $164.52 | 1,596,000 | — | 0.99% | $26.61B | — | — |
| 2026-06-10 | $161.26 | $164.56 | $153.01 | $156.79 | 2,401,600 | — | 1.49% | $25.36B | — | — |
| 2026-06-09 | $166.01 | $169.31 | $155.75 | $163.80 | 1,984,400 | — | 1.23% | $26.49B | — | — |
| 2026-06-08 | $166.00 | $166.80 | $161.33 | $163.81 | 2,394,800 | — | 1.48% | $26.49B | — | — |
| 2026-06-05 | $169.67 | $170.15 | $161.11 | $162.86 | 2,035,800 | — | 1.26% | $26.34B | — | — |
| 2026-06-04 | $172.38 | $175.99 | $165.61 | $173.88 | 1,325,600 | — | 0.82% | $28.12B | — | — |
| 2026-06-03 | $173.96 | $176.99 | $170.66 | $176.39 | 2,007,700 | — | 1.24% | $28.53B | — | — |
| 2026-06-02 | $173.49 | $178.00 | $172.69 | $173.39 | 1,555,800 | — | 0.96% | $28.04B | — | — |
| 2026-06-01 | $164.49 | $173.35 | $163.00 | $171.55 | 2,306,700 | — | 1.43% | $27.74B | — | — |
| 2026-05-29 | $165.50 | $168.52 | $162.27 | $166.99 | 1,842,500 | — | 1.14% | $27.01B | — | — |
| 2026-05-28 | $166.93 | $168.28 | $162.34 | $164.87 | 1,403,800 | — | 0.87% | $26.66B | — | — |
| 2026-05-27 | $169.00 | $170.00 | $164.67 | $167.80 | 2,144,400 | — | 1.33% | $27.14B | — | — |
| 2026-05-26 | $168.18 | $170.99 | $166.55 | $169.29 | 1,633,000 | — | 1.01% | $27.38B | — | — |
| 2026-05-22 | $166.04 | $166.34 | $161.12 | $164.66 | 1,496,700 | — | 0.93% | $26.63B | — | — |
| 2026-05-21 | $160.79 | $166.36 | $160.35 | $163.57 | 1,587,900 | — | 0.98% | $26.45B | — | — |
| 2026-05-20 | $161.34 | $163.80 | $159.00 | $161.86 | 1,781,100 | — | 1.10% | $26.18B | — | — |
| 2026-05-19 | $156.66 | $160.61 | $152.20 | $158.23 | 2,723,100 | — | 1.68% | $25.59B | — | — |
| 2026-05-18 | $171.51 | $171.55 | $159.04 | $160.69 | 2,449,700 | — | 1.51% | $25.99B | — | — |
| 2026-05-15 | $168.63 | $170.41 | $165.38 | $169.01 | 1,875,600 | — | 1.16% | $27.33B | — | — |
| 2026-05-14 | $173.90 | $174.27 | $170.59 | $173.96 | 1,377,100 | — | 0.85% | $28.13B | — | — |
| 2026-05-13 | $173.76 | $173.82 | $168.50 | $172.91 | 1,635,300 | — | 1.01% | $27.96B | — | — |
| 2026-05-12 | $170.28 | $171.08 | $165.62 | $170.74 | 1,686,200 | — | 1.04% | $27.61B | — | — |
| 2026-05-11 | $169.24 | $175.00 | $168.00 | $173.39 | 1,881,200 | — | 1.16% | $28.04B | — | — |
| 2026-05-08 | $169.94 | $170.89 | $166.25 | $169.95 | 1,703,300 | — | 1.05% | $27.48B | — | — |
| 2026-05-07 | $172.60 | $172.60 | $164.46 | $166.73 | 2,537,600 | — | 1.57% | $26.96B | — | — |
| 2026-05-06 | $173.88 | $174.50 | $166.67 | $172.49 | 3,107,600 | — | 1.92% | $27.90B | — | — |
| 2026-05-05 | $165.91 | $171.09 | $165.62 | $169.41 | 2,796,400 | — | 1.73% | $27.40B | — | — |
| 2026-05-04 | $160.98 | $166.10 | $159.87 | $162.69 | 3,894,600 | — | 2.41% | $26.31B | — | — |
| 2026-05-01 | $164.30 | $167.37 | $155.88 | $158.92 | 5,132,800 | — | 3.17% | $25.70B | — | — |
| 2026-04-30 | $140.46 | $143.57 | $139.40 | $142.90 | 2,628,900 | — | 1.63% | $23.11B | — | — |
| 2026-04-29 | $140.37 | $141.23 | $136.63 | $137.37 | 1,660,100 | — | 1.03% | $22.22B | — | — |
| 2026-04-28 | $138.56 | $139.68 | $134.70 | $138.30 | 2,161,000 | — | 1.34% | $22.37B | — | — |
| 2026-04-27 | $142.80 | $143.12 | $137.63 | $141.71 | 2,094,300 | — | 1.30% | $22.92B | — | — |
| 2026-04-24 | $143.30 | $145.31 | $141.62 | $142.17 | 2,233,500 | — | 1.38% | $22.99B | $0.21 | — |
| 2026-04-23 | $140.25 | $144.11 | $140.25 | $142.76 | 2,855,500 | — | 1.77% | $23.09B | — | — |
| 2026-04-22 | $139.30 | $141.00 | $137.61 | $140.13 | 2,203,500 | — | 1.36% | $22.66B | — | — |
| 2026-04-21 | $136.69 | $139.15 | $135.91 | $137.00 | 1,667,300 | — | 1.03% | $22.16B | — | — |
| 2026-04-20 | $133.85 | $136.29 | $132.50 | $135.80 | 1,265,000 | — | 0.78% | $21.96B | — | — |
| 2026-04-17 | $131.24 | $135.25 | $130.53 | $134.69 | 2,351,600 | — | 1.45% | $21.78B | — | — |
| 2026-04-16 | $131.56 | $132.76 | $128.60 | $129.70 | 2,138,600 | — | 1.32% | $20.98B | — | — |
| 2026-04-15 | $133.81 | $134.12 | $129.10 | $131.38 | 2,374,800 | — | 1.47% | $21.25B | — | — |
| 2026-04-14 | $135.29 | $135.92 | $132.14 | $134.48 | 2,092,600 | — | 1.29% | $21.75B | — | — |
| 2026-04-13 | $130.75 | $133.26 | $129.00 | $133.16 | 1,905,500 | — | 1.18% | $21.53B | — | — |
| 2026-04-10 | $129.79 | $131.84 | $128.74 | $130.56 | 1,285,300 | — | 0.79% | $21.11B | — | — |
| 2026-04-09 | $127.28 | $130.43 | $127.14 | $128.63 | 1,363,500 | — | 0.84% | $20.80B | — | — |
| 2026-04-08 | $126.51 | $128.41 | $125.07 | $127.11 | 3,174,800 | — | 1.96% | $20.56B | — | — |
| 2026-04-07 | $116.80 | $119.12 | $115.12 | $118.92 | 1,330,800 | — | 0.82% | $19.23B | — | — |
| 2026-04-06 | $118.25 | $119.51 | $115.01 | $117.41 | 1,355,900 | — | 0.84% | $18.99B | — | — |
| 2026-04-02 | $116.90 | $121.25 | $115.26 | $117.96 | 2,593,900 | — | 1.60% | $19.08B | — | — |
| 2026-04-01 | $121.20 | $122.90 | $120.79 | $121.26 | 1,774,500 | — | 1.10% | $19.61B | — | — |
| 2026-03-31 | $114.91 | $119.41 | $114.20 | $118.28 | 1,888,600 | — | 1.17% | $19.13B | — | — |
| 2026-03-30 | $118.73 | $119.64 | $111.32 | $112.75 | 1,745,600 | — | 1.08% | $18.23B | — | — |
| 2026-03-27 | $117.00 | $119.57 | $116.37 | $116.98 | 1,741,700 | — | 1.08% | $18.92B | — | — |
| 2026-03-26 | $124.96 | $125.35 | $118.20 | $118.44 | 2,144,700 | — | 1.33% | $19.16B | — | — |
| 2026-03-25 | $127.00 | $129.94 | $125.65 | $127.01 | 2,062,400 | — | 1.28% | $20.54B | — | — |
| 2026-03-24 | $119.79 | $126.84 | $119.00 | $125.61 | 2,465,400 | — | 1.52% | $20.31B | — | — |
| 2026-03-23 | $120.00 | $124.18 | $119.15 | $121.00 | 2,658,900 | — | 1.64% | $19.57B | — | — |
| 2026-03-20 | $121.22 | $123.30 | $115.84 | $116.30 | 4,206,600 | — | 2.60% | $18.81B | — | — |
| 2026-03-19 | $117.00 | $123.55 | $114.51 | $122.58 | 2,735,000 | — | 1.69% | $19.82B | — | — |
| 2026-03-18 | $121.00 | $124.22 | $119.00 | $120.27 | 4,831,100 | — | 2.99% | $19.45B | — | — |
| 2026-03-17 | $114.02 | $114.86 | $112.42 | $114.71 | 1,510,100 | — | 0.93% | $18.55B | — | — |
| 2026-03-16 | $112.94 | $116.93 | $112.75 | $114.30 | 2,690,900 | — | 1.66% | $18.49B | — | — |
| 2026-03-13 | $109.33 | $110.75 | $107.68 | $109.93 | 2,601,400 | — | 1.61% | $17.78B | — | — |
| 2026-03-12 | $110.13 | $110.47 | $107.00 | $107.87 | 1,971,700 | — | 1.22% | $17.45B | — | — |
| 2026-03-11 | $108.80 | $111.27 | $108.28 | $111.09 | 2,306,500 | — | 1.43% | $17.97B | — | — |
| 2026-03-10 | $108.59 | $111.41 | $108.31 | $109.13 | 1,961,900 | — | 1.21% | $17.65B | — | — |
| 2026-03-09 | $103.73 | $109.03 | $102.39 | $108.13 | 2,746,500 | — | 1.70% | $17.49B | — | — |
| 2026-03-06 | $107.47 | $109.47 | $105.30 | $106.02 | 1,924,400 | — | 1.19% | $17.15B | — | — |
| 2026-03-05 | $113.32 | $114.37 | $108.05 | $110.55 | 2,007,800 | — | 1.24% | $17.88B | — | — |
| 2026-03-04 | $113.29 | $114.21 | $110.39 | $113.83 | 2,580,100 | — | 1.60% | $18.41B | — | — |
| 2026-03-03 | $114.64 | $115.31 | $110.14 | $111.65 | 3,228,800 | — | 2.00% | $18.06B | — | — |
| 2026-03-02 | $116.74 | $120.72 | $114.00 | $120.27 | 1,904,200 | — | 1.18% | $19.45B | — | — |
| 2026-02-27 | $119.00 | $120.04 | $115.59 | $118.36 | 3,341,000 | — | 2.07% | $19.14B | — | — |
| 2026-02-26 | $122.01 | $122.92 | $116.02 | $121.79 | 2,573,500 | — | 1.59% | $19.70B | — | — |
| 2026-02-25 | $118.91 | $122.67 | $118.62 | $121.80 | 2,811,600 | — | 1.74% | $19.70B | — | — |
| 2026-02-24 | $115.03 | $118.88 | $114.93 | $118.22 | 1,684,300 | — | 1.04% | $19.12B | — | — |
| 2026-02-23 | $115.85 | $116.77 | $113.06 | $114.93 | 2,279,200 | — | 1.41% | $18.59B | — | — |
| 2026-02-20 | $116.33 | $118.77 | $115.03 | $116.87 | 1,947,300 | — | 1.20% | $18.90B | — | — |
| 2026-02-19 | $115.24 | $116.99 | $114.63 | $116.88 | 1,228,300 | — | 0.76% | $18.90B | — | — |
| 2026-02-18 | $117.00 | $119.64 | $114.60 | $115.65 | 1,946,400 | — | 1.20% | $18.70B | — | — |
| 2026-02-17 | $112.20 | $116.59 | $112.01 | $115.22 | 2,206,700 | — | 1.36% | $18.63B | — | — |
| 2026-02-13 | $111.92 | $113.40 | $110.42 | $113.25 | 1,796,800 | — | 1.11% | $18.32B | — | — |
| 2026-02-12 | $113.96 | $117.89 | $111.24 | $111.90 | 3,403,300 | — | 2.10% | $18.10B | — | — |
| 2026-02-11 | $116.47 | $118.66 | $112.01 | $112.75 | 3,930,500 | — | 2.43% | $18.23B | — | — |
| 2026-02-10 | $115.20 | $115.65 | $112.00 | $112.15 | 2,664,000 | — | 1.65% | $18.14B | — | — |
| 2026-02-09 | $114.17 | $118.28 | $113.38 | $114.62 | 3,500,600 | — | 2.16% | $18.54B | — | — |
| 2026-02-06 | $107.52 | $113.74 | $105.01 | $112.64 | 4,986,600 | — | 3.08% | $18.22B | — | — |
| 2026-02-05 | $113.39 | $117.23 | $112.92 | $113.87 | 3,752,600 | — | 2.32% | $18.42B | — | — |
| 2026-02-04 | $119.18 | $120.85 | $111.54 | $116.69 | 3,356,800 | — | 2.08% | $18.87B | — | — |
| 2026-02-03 | $116.89 | $120.46 | $114.75 | $119.43 | 2,989,500 | — | 1.85% | $19.32B | — | — |
| 2026-02-02 | $112.34 | $116.44 | $112.03 | $115.79 | 2,570,500 | — | 1.59% | $18.73B | — | — |
| 2026-01-30 | $114.57 | $116.69 | $112.12 | $112.26 | 1,825,200 | — | 1.13% | $18.16B | — | — |
| 2026-01-29 | $115.85 | $117.00 | $112.19 | $115.62 | 1,948,800 | — | 1.20% | $18.70B | — | — |
| 2026-01-28 | $113.09 | $115.21 | $111.55 | $114.15 | 1,619,100 | — | 1.00% | $18.46B | — | — |
| 2026-01-27 | $111.54 | $113.41 | $110.23 | $113.16 | 1,275,200 | — | 0.79% | $18.30B | — | — |
| 2026-01-26 | $110.16 | $112.37 | $109.67 | $110.58 | 2,065,000 | — | 1.28% | $17.88B | — | — |
| 2026-01-23 | $111.00 | $111.71 | $109.26 | $110.29 | 1,208,500 | — | 0.75% | $17.84B | $0.21 | — |
| 2026-01-22 | $114.83 | $115.95 | $111.02 | $111.57 | 1,529,600 | — | 0.95% | $18.04B | — | — |
| 2026-01-21 | $110.31 | $113.72 | $108.32 | $112.66 | 1,674,000 | — | 1.04% | $18.22B | — | — |
| 2026-01-20 | $110.44 | $111.98 | $109.00 | $109.90 | 2,283,600 | — | 1.41% | $17.77B | — | — |
| 2026-01-16 | $108.95 | $113.14 | $108.83 | $112.50 | 3,346,200 | — | 2.07% | $18.19B | — | — |
| 2026-01-15 | $107.80 | $110.68 | $106.43 | $107.98 | 2,191,700 | — | 1.36% | $17.46B | — | — |
| 2026-01-14 | $106.20 | $106.28 | $103.51 | $104.54 | 1,718,900 | — | 1.06% | $16.91B | — | — |
| 2026-01-13 | $106.57 | $108.39 | $105.83 | $106.64 | 1,675,700 | — | 1.04% | $17.25B | — | — |
| 2026-01-12 | $104.50 | $106.94 | $103.97 | $106.39 | 1,557,800 | — | 0.96% | $17.21B | — | — |
| 2026-01-09 | $103.49 | $105.52 | $103.49 | $105.38 | 1,724,100 | — | 1.07% | $17.04B | — | — |
| 2026-01-08 | $106.17 | $106.17 | $102.00 | $102.72 | 1,913,400 | — | 1.18% | $16.61B | — | — |
| 2026-01-07 | $109.72 | $109.96 | $105.90 | $106.48 | 1,788,800 | — | 1.11% | $17.22B | — | — |
| 2026-01-06 | $105.44 | $110.65 | $102.40 | $110.09 | 2,968,200 | — | 1.84% | $17.80B | — | — |
| 2026-01-05 | $108.48 | $109.98 | $106.25 | $106.61 | 1,435,600 | — | 0.89% | $17.24B | — | — |
| 2026-01-02 | $102.84 | $107.29 | $102.84 | $106.82 | 1,515,900 | — | 0.94% | $17.28B | — | — |
| 2025-12-31 | $103.26 | $103.29 | $101.88 | $101.97 | 1,153,500 | — | 0.71% | $16.49B | — | — |
| 2025-12-30 | $103.07 | $103.65 | $102.80 | $103.01 | 1,008,100 | — | 0.62% | $16.62B | — | — |
| 2025-12-29 | $103.44 | $104.45 | $102.21 | $103.26 | 953,600 | — | 0.59% | $16.66B | — | — |
| 2025-12-26 | $104.45 | $104.76 | $103.17 | $104.18 | 864,300 | — | 0.54% | $16.81B | — | — |
| 2025-12-24 | $103.91 | $104.43 | $103.10 | $103.97 | 558,900 | — | 0.35% | $16.78B | — | — |
| 2025-12-23 | $102.18 | $104.60 | $102.11 | $103.97 | 1,648,600 | — | 1.02% | $16.78B | — | — |
| 2025-12-22 | $103.22 | $103.44 | $101.40 | $102.79 | 1,605,200 | — | 0.99% | $16.59B | — | — |
| 2025-12-19 | $99.19 | $102.05 | $98.82 | $101.54 | 3,891,000 | — | 2.41% | $16.38B | — | — |
| 2025-12-18 | $97.63 | $100.40 | $96.50 | $98.28 | 4,608,600 | — | 2.86% | $15.86B | — | — |
| 2025-12-17 | $102.01 | $102.71 | $93.22 | $94.99 | 5,092,200 | — | 3.16% | $15.33B | — | — |
| 2025-12-16 | $102.54 | $103.78 | $100.79 | $102.41 | 1,806,100 | — | 1.12% | $16.52B | — | — |
| 2025-12-15 | $103.49 | $103.80 | $102.02 | $102.61 | 2,509,000 | — | 1.55% | $16.56B | — | — |
| 2025-12-12 | $108.50 | $108.51 | $100.07 | $101.71 | 3,228,900 | — | 2.00% | $16.41B | — | — |
| 2025-12-11 | $108.19 | $109.30 | $104.93 | $109.15 | 1,619,800 | — | 1.00% | $17.61B | — | — |
| 2025-12-10 | $107.85 | $109.68 | $106.50 | $108.87 | 3,080,300 | — | 1.91% | $17.57B | — | — |
| 2025-12-09 | $107.41 | $108.37 | $105.46 | $107.42 | 2,225,200 | — | 1.38% | $17.33B | — | — |
| 2025-12-08 | $108.28 | $109.60 | $107.03 | $107.11 | 2,106,500 | — | 1.31% | $17.28B | — | — |
| 2025-12-05 | $108.66 | $108.66 | $106.73 | $107.72 | 1,329,200 | — | 0.82% | $17.38B | — | — |
| 2025-12-04 | $105.01 | $108.89 | $104.50 | $108.27 | 1,539,900 | — | 0.95% | $17.47B | — | — |
| 2025-12-03 | $104.12 | $105.07 | $102.25 | $104.97 | 1,807,300 | — | 1.12% | $16.94B | — | — |
| 2025-12-02 | $107.06 | $107.31 | $104.98 | $105.36 | 2,340,500 | — | 1.45% | $17.00B | — | — |
| 2025-12-01 | $105.66 | $106.54 | $104.60 | $105.67 | 1,700,200 | — | 1.05% | $17.05B | — | — |
| 2025-11-28 | $107.33 | $107.90 | $106.64 | $107.27 | 790,900 | — | 0.49% | $17.31B | — | — |
| 2025-11-26 | $105.50 | $107.70 | $105.44 | $106.53 | 1,614,800 | — | 1.00% | $17.19B | — | — |
| 2025-11-25 | $103.68 | $105.47 | $100.74 | $104.93 | 2,502,000 | — | 1.55% | $16.93B | — | — |
| 2025-11-24 | $101.65 | $104.58 | $100.75 | $104.10 | 2,681,500 | — | 1.66% | $16.80B | — | — |
| 2025-11-21 | $101.52 | $102.11 | $96.55 | $100.55 | 4,005,700 | — | 2.48% | $16.22B | — | — |
| 2025-11-20 | $109.86 | $111.19 | $100.60 | $101.52 | 4,679,600 | — | 2.90% | $16.38B | — | — |
| 2025-11-19 | $104.50 | $107.50 | $104.39 | $105.74 | 2,105,900 | — | 1.31% | $17.06B | — | — |
| 2025-11-18 | $102.95 | $105.56 | $102.08 | $104.31 | 2,323,500 | — | 1.44% | $16.83B | — | — |
| 2025-11-17 | $106.15 | $107.83 | $103.68 | $104.09 | 2,165,700 | — | 1.34% | $16.80B | — | — |
| 2025-11-14 | $102.53 | $109.18 | $102.00 | $106.55 | 2,045,200 | — | 1.27% | $17.19B | — | — |
| 2025-11-13 | $110.27 | $111.25 | $105.22 | $105.92 | 3,349,600 | — | 2.08% | $17.09B | — | — |
| 2025-11-12 | $110.27 | $112.46 | $109.69 | $111.46 | 1,698,300 | — | 1.05% | $17.99B | — | — |
| 2025-11-11 | $111.15 | $112.24 | $109.51 | $109.59 | 1,556,100 | — | 0.96% | $17.68B | — | — |
| 2025-11-10 | $113.47 | $114.15 | $110.84 | $112.33 | 1,826,500 | — | 1.13% | $18.13B | — | — |
| 2025-11-07 | $108.30 | $111.08 | $106.41 | $111.03 | 1,745,500 | — | 1.08% | $17.92B | — | — |
| 2025-11-06 | $112.72 | $113.04 | $108.87 | $109.97 | 1,344,900 | — | 0.83% | $17.74B | — | — |
| 2025-11-05 | $110.43 | $113.48 | $109.34 | $112.50 | 2,191,000 | — | 1.36% | $18.15B | — | — |
| 2025-11-04 | $110.24 | $112.38 | $108.50 | $109.62 | 2,507,100 | — | 1.55% | $17.69B | — | — |
| 2025-11-03 | $116.00 | $116.00 | $112.06 | $112.36 | 2,841,900 | — | 1.76% | $18.13B | — | — |
| 2025-10-31 | $113.00 | $117.52 | $111.25 | $114.35 | 4,498,800 | — | 2.79% | $18.45B | — | — |
| 2025-10-30 | $105.01 | $107.58 | $104.02 | $104.35 | 3,150,000 | — | 1.95% | $16.84B | — | — |
| 2025-10-29 | $105.00 | $107.75 | $104.49 | $106.28 | 2,391,000 | — | 1.48% | $17.15B | — | — |
| 2025-10-28 | $103.39 | $104.70 | $101.21 | $104.22 | 2,234,000 | — | 1.38% | $16.82B | — | — |
| 2025-10-27 | $103.30 | $104.29 | $102.56 | $103.91 | 2,237,200 | — | 1.39% | $16.77B | — | — |
| 2025-10-24 | $102.76 | $104.30 | $102.14 | $102.20 | 2,563,200 | — | 1.59% | $16.49B | — | — |
| 2025-10-23 | $97.58 | $101.05 | $97.58 | $100.62 | 2,292,600 | — | 1.42% | $16.24B | — | — |
| 2025-10-22 | $100.54 | $101.28 | $95.15 | $96.93 | 3,397,000 | — | 2.11% | $15.64B | — | — |
| 2025-10-21 | $99.61 | $100.54 | $98.27 | $99.65 | 1,782,200 | — | 1.10% | $16.08B | — | — |
| 2025-10-20 | $99.95 | $100.68 | $99.06 | $100.23 | 2,138,700 | — | 1.33% | $16.17B | — | — |
| 2025-10-17 | $99.52 | $100.82 | $98.33 | $99.33 | 2,398,200 | — | 1.49% | $16.03B | $0.20 | — |
| 2025-10-16 | $102.00 | $102.31 | $99.86 | $100.54 | 2,275,100 | — | 1.41% | $16.22B | — | — |
| 2025-10-15 | $101.32 | $101.84 | $98.81 | $101.10 | 2,336,400 | — | 1.45% | $16.31B | — | — |
| 2025-10-14 | $97.63 | $101.19 | $96.91 | $99.51 | 1,195,500 | — | 0.74% | $16.06B | — | — |
| 2025-10-13 | $98.22 | $101.37 | $97.38 | $99.50 | 1,657,300 | — | 1.03% | $16.06B | — | — |
| 2025-10-10 | $98.46 | $100.22 | $95.88 | $95.98 | 2,176,100 | — | 1.35% | $15.49B | — | — |
| 2025-10-09 | $99.05 | $99.32 | $97.63 | $97.73 | 2,438,200 | — | 1.51% | $15.77B | — | — |
| 2025-10-08 | $96.60 | $98.94 | $95.90 | $98.72 | 2,831,200 | — | 1.75% | $15.93B | — | — |
| 2025-10-07 | $98.86 | $99.17 | $95.10 | $96.00 | 1,982,600 | — | 1.23% | $15.49B | — | — |
| 2025-10-06 | $100.00 | $100.49 | $97.98 | $98.00 | 1,793,700 | — | 1.11% | $15.81B | — | — |
| 2025-10-03 | $99.85 | $99.85 | $97.32 | $97.80 | 1,282,100 | — | 0.79% | $15.78B | — | — |
| 2025-10-02 | $100.38 | $101.76 | $97.72 | $99.43 | 1,439,000 | — | 0.89% | $16.04B | — | — |
| 2025-10-01 | $97.88 | $100.78 | $97.62 | $100.12 | 1,649,300 | — | 1.02% | $16.16B | — | — |
| 2025-09-30 | $96.70 | $98.67 | $96.21 | $98.64 | 1,605,500 | — | 0.99% | $15.92B | — | — |
| 2025-09-29 | $98.01 | $98.63 | $96.35 | $96.70 | 1,030,500 | — | 0.64% | $15.56B | — | — |
| 2025-09-26 | $97.27 | $98.28 | $96.33 | $97.00 | 1,080,200 | — | 0.67% | $15.61B | — | — |
| 2025-09-25 | $94.87 | $97.30 | $94.32 | $96.60 | 1,868,300 | — | 1.16% | $15.55B | — | — |
| 2025-09-24 | $98.17 | $98.82 | $96.93 | $97.27 | 1,249,700 | — | 0.78% | $15.66B | — | — |
| 2025-09-23 | $100.47 | $100.97 | $95.59 | $97.70 | 3,148,700 | — | 1.96% | $15.72B | — | — |
| 2025-09-22 | $99.06 | $101.06 | $98.30 | $100.25 | 1,975,100 | — | 1.23% | $16.13B | — | — |
| 2025-09-19 | $98.87 | $99.27 | $97.48 | $98.99 | 3,830,200 | — | 2.38% | $15.93B | — | — |
| 2025-09-18 | $97.64 | $99.44 | $96.95 | $98.65 | 1,613,900 | — | 1.00% | $15.88B | — | — |
| 2025-09-17 | $96.05 | $97.20 | $94.79 | $96.46 | 2,101,600 | — | 1.31% | $15.52B | — | — |
| 2025-09-16 | $96.45 | $97.12 | $94.55 | $96.20 | 1,731,000 | — | 1.08% | $15.48B | — | — |
| 2025-09-15 | $95.65 | $97.52 | $95.20 | $96.35 | 1,332,700 | — | 0.83% | $15.51B | — | — |
| 2025-09-12 | $95.74 | $96.15 | $94.74 | $94.78 | 1,311,900 | — | 0.82% | $15.25B | — | — |
| 2025-09-11 | $95.26 | $96.57 | $95.01 | $95.71 | 1,599,400 | — | 0.99% | $15.40B | — | — |
| 2025-09-10 | $93.75 | $96.62 | $93.75 | $94.98 | 2,465,600 | — | 1.53% | $15.29B | — | — |
| 2025-09-09 | $92.49 | $92.49 | $89.98 | $91.44 | 1,098,400 | — | 0.68% | $14.72B | — | — |
| 2025-09-08 | $93.20 | $93.20 | $92.00 | $92.58 | 1,594,700 | — | 0.99% | $14.90B | — | — |
| 2025-09-05 | $92.68 | $93.32 | $89.90 | $92.80 | 1,957,000 | — | 1.22% | $14.94B | — | — |
| 2025-09-04 | $90.38 | $92.00 | $89.34 | $91.93 | 2,304,300 | — | 1.43% | $14.80B | — | — |
| 2025-09-03 | $89.55 | $89.84 | $88.52 | $89.49 | 1,054,900 | — | 0.66% | $14.40B | — | — |
| 2025-09-02 | $88.32 | $89.57 | $87.16 | $89.48 | 1,234,100 | — | 0.77% | $14.40B | — | — |
| 2025-08-29 | $92.50 | $92.50 | $89.62 | $90.39 | 1,275,700 | — | 0.79% | $14.55B | — | — |
| 2025-08-28 | $91.49 | $92.95 | $91.49 | $92.58 | 1,468,700 | — | 0.91% | $14.90B | — | — |
| 2025-08-27 | $90.35 | $91.87 | $90.30 | $91.11 | 1,793,000 | — | 1.11% | $14.66B | — | — |
| 2025-08-26 | $89.45 | $91.10 | $89.45 | $90.84 | 1,179,300 | — | 0.73% | $14.62B | — | — |
| 2025-08-25 | $90.17 | $90.99 | $89.32 | $89.40 | 1,642,000 | — | 1.02% | $14.39B | — | — |
| 2025-08-22 | $88.58 | $91.52 | $87.75 | $90.08 | 1,701,200 | — | 1.06% | $14.50B | — | — |
| 2025-08-21 | $87.86 | $88.89 | $87.29 | $88.02 | 1,196,100 | — | 0.74% | $14.17B | — | — |
| 2025-08-20 | $87.59 | $88.29 | $85.72 | $88.04 | 2,769,300 | — | 1.72% | $14.17B | — | — |
| 2025-08-19 | $89.55 | $89.55 | $87.62 | $88.15 | 1,519,700 | — | 0.94% | $14.19B | — | — |
| 2025-08-18 | $88.05 | $89.49 | $87.75 | $89.41 | 1,290,000 | — | 0.80% | $14.39B | — | — |
| 2025-08-15 | $89.87 | $89.93 | $87.59 | $88.01 | 1,408,600 | — | 0.88% | $14.16B | — | — |
| 2025-08-14 | $90.01 | $90.64 | $89.09 | $89.80 | 1,429,400 | — | 0.89% | $14.45B | — | — |
| 2025-08-13 | $92.26 | $92.75 | $89.00 | $90.61 | 1,899,800 | — | 1.18% | $14.58B | — | — |
| 2025-08-12 | $89.56 | $92.02 | $89.43 | $91.84 | 1,960,400 | — | 1.22% | $14.78B | — | — |
| 2025-08-11 | $88.57 | $89.69 | $88.00 | $88.76 | 1,507,200 | — | 0.94% | $14.29B | — | — |
| 2025-08-08 | $89.45 | $89.98 | $88.48 | $88.68 | 2,276,700 | — | 1.41% | $14.27B | — | — |
| 2025-08-07 | $91.28 | $91.55 | $88.17 | $89.10 | 2,493,700 | — | 1.55% | $14.34B | — | — |
| 2025-08-06 | $89.78 | $90.28 | $88.20 | $90.24 | 1,677,300 | — | 1.04% | $14.52B | — | — |
| 2025-08-05 | $89.81 | $90.50 | $87.81 | $89.73 | 2,777,600 | — | 1.73% | $14.44B | — | — |
| 2025-08-04 | $90.56 | $91.52 | $88.50 | $90.49 | 4,317,000 | — | 2.68% | $14.56B | — | — |
| 2025-08-01 | $88.46 | $89.91 | $84.99 | $89.88 | 6,166,300 | — | 3.83% | $14.47B | — | — |
| 2025-07-31 | $78.74 | $80.65 | $78.11 | $78.42 | 3,964,500 | — | 2.46% | $12.62B | — | — |
| 2025-07-30 | $80.00 | $80.75 | $78.03 | $78.72 | 2,509,500 | — | 1.56% | $12.67B | — | — |
| 2025-07-29 | $79.57 | $80.32 | $78.60 | $79.72 | 2,303,600 | — | 1.43% | $12.83B | — | — |
| 2025-07-28 | $79.30 | $79.54 | $78.08 | $79.07 | 1,720,700 | — | 1.07% | $12.73B | — | — |
| 2025-07-25 | $77.59 | $78.85 | $77.09 | $78.53 | 1,985,000 | — | 1.23% | $12.64B | — | — |
| 2025-07-24 | $76.67 | $77.91 | $76.23 | $77.09 | 1,485,800 | — | 0.92% | $12.41B | — | — |
| 2025-07-23 | $75.98 | $77.57 | $75.81 | $76.63 | 1,545,200 | — | 0.96% | $12.33B | — | — |
| 2025-07-22 | $74.65 | $75.25 | $73.05 | $74.63 | 1,450,400 | — | 0.90% | $12.01B | — | — |
| 2025-07-21 | $76.03 | $76.38 | $74.79 | $74.96 | 1,531,500 | — | 0.95% | $12.06B | — | — |
| 2025-07-18 | $77.36 | $77.70 | $75.49 | $75.91 | 1,572,900 | — | 0.98% | $12.22B | $0.20 | — |
| 2025-07-17 | $74.76 | $77.50 | $74.76 | $77.23 | 2,103,700 | — | 1.31% | $12.43B | — | — |
| 2025-07-16 | $74.48 | $74.75 | $72.94 | $74.48 | 1,613,200 | — | 1.00% | $11.99B | — | — |
| 2025-07-15 | $76.00 | $76.96 | $74.13 | $74.55 | 1,355,600 | — | 0.84% | $12.00B | — | — |
| 2025-07-14 | $74.51 | $75.32 | $74.02 | $74.97 | 1,212,700 | — | 0.75% | $12.07B | — | — |
| 2025-07-11 | $74.25 | $75.01 | $73.40 | $74.87 | 1,677,200 | — | 1.04% | $12.05B | — | — |
| 2025-07-10 | $75.20 | $75.61 | $68.90 | $74.67 | 6,496,400 | — | 4.04% | $12.02B | — | — |
| 2025-07-09 | $75.58 | $75.58 | $74.05 | $75.20 | 1,297,800 | — | 0.81% | $12.10B | — | — |
| 2025-07-08 | $74.91 | $75.20 | $73.93 | $74.20 | 2,002,600 | — | 1.24% | $11.94B | — | — |
| 2025-07-07 | $74.69 | $75.10 | $73.67 | $74.51 | 1,749,100 | — | 1.09% | $11.99B | — | — |
| 2025-07-03 | $74.05 | $75.07 | $73.57 | $74.91 | 994,000 | — | 0.62% | $12.06B | — | — |
| 2025-07-02 | $72.71 | $73.65 | $71.96 | $73.44 | 2,332,400 | — | 1.45% | $11.82B | — | — |
| 2025-07-01 | $72.67 | $73.06 | $71.30 | $72.16 | 2,391,500 | — | 1.49% | $11.61B | — | — |
| 2025-06-30 | $73.36 | $73.63 | $72.70 | $73.25 | 1,276,800 | — | 0.79% | $11.79B | — | — |
| 2025-06-27 | $74.18 | $74.75 | $72.94 | $73.35 | 2,046,900 | — | — | — | — | — |
| 2025-06-26 | $72.33 | $73.72 | $72.27 | $73.13 | 1,474,600 | — | — | — | — | — |
| 2025-06-25 | $72.71 | $72.96 | $71.77 | $72.00 | 2,294,400 | — | — | — | — | — |
| 2025-06-24 | $71.53 | $72.56 | $70.81 | $72.34 | 1,535,100 | — | — | — | — | — |
| 2025-06-23 | $69.83 | $70.86 | $68.60 | $70.75 | 1,385,500 | — | — | — | — | — |
| 2025-06-20 | $71.03 | $71.23 | $69.79 | $70.26 | 1,629,700 | — | — | — | — | — |
| 2025-06-18 | $69.60 | $71.52 | $69.60 | $70.47 | 1,269,200 | — | — | — | — | — |
| 2025-06-17 | $69.97 | $70.88 | $69.51 | $69.83 | 1,609,800 | — | — | — | — | — |
| 2025-06-16 | $69.18 | $70.88 | $69.18 | $70.40 | 1,775,100 | — | — | — | — | — |
| 2025-06-13 | $68.34 | $69.44 | $67.79 | $68.13 | 1,101,500 | — | — | — | — | — |
| 2025-06-12 | $67.50 | $70.25 | $67.40 | $69.76 | 2,370,500 | — | — | — | — | — |
| 2025-06-11 | $68.21 | $69.68 | $67.86 | $68.60 | 1,674,400 | — | — | — | — | — |
| 2025-06-10 | $68.74 | $68.83 | $67.21 | $67.96 | 1,307,500 | — | — | — | — | — |
| 2025-06-09 | $68.56 | $69.18 | $68.07 | $68.32 | 1,834,300 | — | — | — | — | — |
| 2025-06-06 | $67.50 | $68.39 | $67.18 | $68.02 | 1,473,200 | — | — | — | — | — |
| 2025-06-05 | $66.68 | $66.75 | $65.84 | $66.32 | 1,249,300 | — | — | — | — | — |
| 2025-06-04 | $66.49 | $66.94 | $66.10 | $66.35 | 1,070,900 | — | — | — | — | — |
| 2025-06-03 | $65.40 | $66.70 | $64.92 | $66.22 | 2,034,000 | — | — | — | — | — |
| 2025-06-02 | $65.57 | $66.08 | $63.60 | $64.64 | 2,323,000 | — | — | — | — | — |
| 2025-05-30 | $66.00 | $66.40 | $64.56 | $65.80 | 2,849,800 | — | — | — | — | — |
| 2025-05-29 | $67.50 | $67.60 | $65.81 | $66.53 | 1,144,000 | — | — | — | — | — |
| 2025-05-28 | $66.97 | $67.15 | $65.88 | $66.16 | 1,233,400 | — | — | — | — | — |
| 2025-05-27 | $66.22 | $67.17 | $65.50 | $66.93 | 1,592,000 | — | — | — | — | — |
| 2025-05-23 | $63.16 | $65.63 | $63.16 | $65.23 | 1,257,100 | — | — | — | — | — |
| 2025-05-22 | $63.61 | $65.40 | $63.15 | $64.83 | 1,556,300 | — | — | — | — | — |
| 2025-05-21 | $65.16 | $65.77 | $63.94 | $64.02 | 1,529,600 | — | — | — | — | — |
| 2025-05-20 | $66.22 | $66.90 | $65.95 | $66.11 | 1,197,600 | — | — | — | — | — |
| 2025-05-19 | $65.90 | $67.20 | $65.63 | $66.56 | 1,245,700 | — | — | — | — | — |
| 2025-05-16 | $67.08 | $67.70 | $66.46 | $67.56 | 1,627,000 | — | — | — | — | — |
| 2025-05-15 | $67.37 | $68.23 | $66.33 | $66.85 | 2,656,800 | — | — | — | — | — |
| 2025-05-14 | $68.30 | $68.82 | $67.84 | $68.30 | 2,324,600 | — | — | — | — | — |
| 2025-05-13 | $66.83 | $69.22 | $66.58 | $68.10 | 4,026,600 | — | — | — | — | — |
| 2025-05-12 | $65.63 | $66.78 | $64.62 | $66.54 | 3,534,700 | — | — | — | — | — |
| 2025-05-09 | $61.21 | $61.75 | $60.63 | $61.48 | 1,660,000 | — | — | — | — | — |
| 2025-05-08 | $61.03 | $61.65 | $60.46 | $60.74 | 1,662,000 | — | — | — | — | — |
| 2025-05-07 | $60.43 | $60.95 | $59.73 | $60.14 | 1,712,100 | — | — | — | — | — |
| 2025-05-06 | $60.18 | $61.07 | $59.57 | $60.30 | 2,659,800 | — | — | — | — | — |
| 2025-05-05 | $59.50 | $61.64 | $59.29 | $61.06 | 3,330,600 | — | — | — | — | — |
| 2025-05-02 | $59.88 | $60.82 | $57.86 | $59.62 | 3,383,900 | — | — | — | — | — |
| 2025-05-01 | $56.06 | $57.55 | $55.63 | $56.39 | 3,368,600 | — | — | — | — | — |
| 2025-04-30 | $53.44 | $54.94 | $53.03 | $54.91 | 2,713,500 | — | — | — | — | — |
| 2025-04-29 | $54.52 | $55.26 | $53.92 | $54.98 | 1,729,500 | — | — | — | — | — |
| 2025-04-28 | $54.48 | $55.78 | $53.61 | $54.56 | 2,570,000 | — | — | — | — | — |
| 2025-04-25 | $54.21 | $55.44 | $54.21 | $54.80 | 1,859,800 | — | — | — | $0.20 | — |
| 2025-04-24 | $52.67 | $54.93 | $52.60 | $54.65 | 1,804,700 | — | — | — | — | — |
| 2025-04-23 | $53.68 | $55.28 | $52.06 | $52.25 | 2,518,300 | — | — | — | — | — |
| 2025-04-22 | $49.13 | $50.59 | $49.01 | $50.25 | 1,889,900 | — | — | — | — | — |
| 2025-04-21 | $48.99 | $49.35 | $47.86 | $48.33 | 1,698,300 | — | — | — | — | — |
| 2025-04-17 | $49.97 | $50.46 | $49.21 | $49.84 | 1,835,000 | — | — | — | — | — |
| 2025-04-16 | $49.23 | $50.74 | $48.78 | $49.59 | 1,809,500 | — | — | — | — | — |
| 2025-04-15 | $50.06 | $51.36 | $50.06 | $50.52 | 1,662,800 | — | — | — | — | — |
| 2025-04-14 | $50.99 | $51.04 | $49.45 | $49.97 | 1,956,500 | — | — | — | — | — |
| 2025-04-11 | $48.81 | $50.23 | $47.76 | $49.86 | 2,799,500 | — | — | — | — | — |
| 2025-04-10 | $49.50 | $50.92 | $48.07 | $49.27 | 2,246,700 | — | — | — | — | — |
| 2025-04-09 | $44.83 | $52.19 | $44.56 | $51.87 | 3,262,200 | — | — | — | — | — |
| 2025-04-08 | $48.51 | $48.89 | $44.29 | $45.20 | 2,696,500 | — | — | — | — | — |
| 2025-04-07 | $43.07 | $48.15 | $41.71 | $46.24 | 4,169,700 | — | — | — | — | — |
| 2025-04-04 | $45.82 | $45.98 | $41.90 | $45.24 | 5,400,200 | — | — | — | — | — |
| 2025-04-03 | $50.99 | $51.81 | $47.85 | $48.32 | 3,197,500 | — | — | — | — | — |
| 2025-04-02 | $51.76 | $55.06 | $51.76 | $54.93 | 1,739,000 | — | — | — | — | — |
| 2025-04-01 | $52.23 | $53.44 | $51.18 | $53.22 | 1,887,500 | — | — | — | — | — |
| 2025-03-31 | $51.50 | $52.56 | $50.14 | $52.42 | 1,995,100 | — | — | — | — | — |
| 2025-03-28 | $54.24 | $54.46 | $52.27 | $52.91 | 2,427,600 | — | — | — | — | — |
| 2025-03-27 | $55.31 | $55.35 | $53.96 | $54.59 | 2,380,500 | — | — | — | — | — |
| 2025-03-26 | $57.63 | $58.17 | $55.57 | $55.81 | 2,563,000 | — | — | — | — | — |
| 2025-03-25 | $58.75 | $59.34 | $57.86 | $58.45 | 1,678,100 | — | — | — | — | — |
| 2025-03-24 | $58.20 | $59.45 | $57.87 | $58.59 | 1,447,600 | — | — | — | — | — |
| 2025-03-21 | $56.03 | $57.49 | $55.55 | $57.13 | 3,766,800 | — | — | — | — | — |
| 2025-03-20 | $55.96 | $57.51 | $55.96 | $56.86 | 1,712,100 | — | — | — | — | — |
| 2025-03-19 | $55.83 | $57.53 | $55.44 | $56.86 | 2,181,700 | — | — | — | — | — |
| 2025-03-18 | $56.15 | $56.53 | $55.31 | $55.50 | 1,555,700 | — | — | — | — | — |
| 2025-03-17 | $56.69 | $57.60 | $56.41 | $56.70 | 1,559,200 | — | — | — | — | — |
| 2025-03-14 | $55.75 | $56.98 | $54.84 | $56.68 | 2,664,800 | — | — | — | — | — |
| 2025-03-13 | $55.06 | $55.44 | $53.27 | $54.19 | 2,474,600 | — | — | — | — | — |
| 2025-03-12 | $55.78 | $56.92 | $55.24 | $55.60 | 2,518,200 | — | — | — | — | — |
| 2025-03-11 | $53.09 | $55.13 | $52.84 | $54.70 | 2,461,300 | — | — | — | — | — |
| 2025-03-10 | $54.15 | $54.15 | $51.99 | $53.55 | 4,089,500 | — | — | — | — | — |
| 2025-03-07 | $54.93 | $55.78 | $52.78 | $55.07 | 3,507,100 | — | — | — | — | — |
| 2025-03-06 | $54.13 | $56.39 | $53.28 | $55.54 | 3,192,100 | — | — | — | — | — |
| 2025-03-05 | $55.88 | $56.10 | $54.56 | $55.96 | 2,543,200 | — | — | — | — | — |
| 2025-03-04 | $54.87 | $56.34 | $53.30 | $55.11 | 2,354,300 | — | — | — | — | — |
| 2025-03-03 | $60.97 | $61.50 | $55.69 | $56.35 | 2,347,800 | — | — | — | — | — |
| 2025-02-28 | $59.36 | $60.39 | $58.56 | $60.34 | 1,646,400 | — | — | — | — | — |
| 2025-02-27 | $61.69 | $62.24 | $59.76 | $59.93 | 1,577,700 | — | — | — | — | — |
| 2025-02-26 | $61.90 | $62.67 | $61.12 | $61.20 | 2,111,800 | — | — | — | — | — |
| 2025-02-25 | $59.70 | $61.29 | $59.07 | $60.32 | 2,046,600 | — | — | — | — | — |
| 2025-02-24 | $62.50 | $62.60 | $60.41 | $60.49 | 2,650,400 | — | — | — | — | — |
| 2025-02-21 | $66.83 | $66.83 | $62.00 | $62.62 | 2,792,500 | — | — | — | — | — |
| 2025-02-20 | $67.68 | $67.96 | $65.59 | $66.49 | 1,541,700 | — | — | — | — | — |
| 2025-02-19 | $68.05 | $68.51 | $67.05 | $67.73 | 1,761,500 | — | — | — | — | — |
| 2025-02-18 | $69.62 | $69.98 | $68.50 | $68.84 | 2,274,300 | — | — | — | — | — |
| 2025-02-14 | $67.81 | $68.78 | $67.01 | $68.33 | 1,800,200 | — | — | — | — | — |
| 2025-02-13 | $67.59 | $68.02 | $65.87 | $67.34 | 1,865,300 | — | — | — | — | — |
| 2025-02-12 | $64.99 | $68.05 | $64.66 | $67.52 | 2,689,700 | — | — | — | — | — |
| 2025-02-11 | $68.29 | $68.36 | $66.04 | $67.13 | 2,071,400 | — | — | — | — | — |
| 2025-02-10 | $68.26 | $68.60 | $66.96 | $68.43 | 1,732,400 | — | — | — | — | — |
| 2025-02-07 | $66.69 | $68.00 | $66.32 | $67.88 | 3,600,200 | — | — | — | — | — |
| 2025-02-06 | $63.62 | $66.69 | $62.15 | $65.81 | 7,152,600 | — | — | — | — | — |
| 2025-02-05 | $63.69 | $64.13 | $62.63 | $63.58 | 3,239,700 | — | — | — | — | — |
| 2025-02-04 | $63.73 | $64.02 | $62.36 | $62.90 | 1,811,900 | — | — | — | — | — |
| 2025-02-03 | $62.23 | $63.92 | $61.71 | $63.27 | 2,326,500 | — | — | — | — | — |
| 2025-01-31 | $66.36 | $66.38 | $64.39 | $65.09 | 1,736,500 | — | — | — | — | — |
| 2025-01-30 | $65.04 | $66.52 | $64.35 | $66.06 | 2,354,300 | — | — | — | — | — |
| 2025-01-29 | $63.49 | $64.69 | $63.32 | $63.94 | 4,004,100 | — | — | — | — | — |
| 2025-01-28 | $64.80 | $65.44 | $61.12 | $63.16 | 4,803,600 | — | — | — | — | — |
| 2025-01-27 | $67.50 | $68.71 | $62.09 | $63.22 | 6,720,900 | — | — | — | — | — |
| 2025-01-24 | $75.96 | $76.66 | $74.54 | $74.83 | 1,743,800 | — | — | — | — | — |
| 2025-01-23 | $75.00 | $75.83 | $74.61 | $75.25 | 1,481,200 | — | — | — | — | — |
| 2025-01-22 | $76.73 | $78.36 | $75.35 | $75.40 | 1,665,100 | — | — | — | — | — |
| 2025-01-21 | $73.58 | $75.09 | $72.93 | $74.88 | 1,446,300 | — | — | — | — | — |
| 2025-01-17 | $72.30 | $72.44 | $71.10 | $72.32 | 1,307,300 | — | — | — | $0.20 | — |
| 2025-01-16 | $71.06 | $72.07 | $70.24 | $71.41 | 1,224,300 | — | — | — | — | — |
| 2025-01-15 | $72.05 | $72.05 | $69.80 | $70.28 | 1,834,700 | — | — | — | — | — |
| 2025-01-14 | $69.87 | $71.11 | $69.49 | $69.94 | 1,523,700 | — | — | — | — | — |
| 2025-01-13 | $67.39 | $68.94 | $67.37 | $68.89 | 1,065,500 | — | — | — | — | — |
| 2025-01-10 | $68.88 | $69.44 | $68.10 | $68.86 | 928,500 | — | — | — | — | — |
| 2025-01-08 | $69.50 | $70.02 | $68.22 | $69.85 | 1,217,500 | — | — | — | — | — |
| 2025-01-07 | $71.53 | $71.61 | $68.79 | $70.40 | 1,225,200 | — | — | — | — | — |
| 2025-01-06 | $71.65 | $73.17 | $71.13 | $71.33 | 1,618,100 | — | — | — | — | — |
| 2025-01-03 | $68.98 | $70.78 | $68.92 | $70.65 | 1,046,700 | — | — | — | — | — |
| 2025-01-02 | $69.02 | $70.10 | $68.38 | $68.46 | 873,000 | — | — | — | — | — |
| 2024-12-31 | $68.45 | $68.83 | $67.97 | $68.16 | 677,700 | — | — | — | — | — |
| 2024-12-30 | $68.00 | $68.65 | $67.32 | $68.37 | 892,300 | — | — | — | — | — |
| 2024-12-27 | $68.96 | $69.70 | $68.10 | $69.03 | 913,000 | — | — | — | — | — |
| 2024-12-26 | $69.63 | $70.12 | $69.21 | $69.61 | 971,500 | — | — | — | — | — |
| 2024-12-24 | $69.31 | $69.97 | $69.02 | $69.82 | 401,400 | — | — | — | — | — |
| 2024-12-23 | $69.54 | $69.65 | $68.80 | $69.37 | 977,500 | — | — | — | — | — |
| 2024-12-20 | $68.78 | $71.17 | $68.44 | $69.55 | 3,184,700 | — | — | — | — | — |
| 2024-12-19 | $70.29 | $70.66 | $69.02 | $69.61 | 1,651,000 | — | — | — | — | — |
| 2024-12-18 | $73.29 | $73.29 | $68.96 | $69.29 | 1,547,100 | — | — | — | — | — |
| 2024-12-17 | $74.83 | $75.10 | $71.92 | $72.62 | 2,286,600 | — | — | — | — | — |
| 2024-12-16 | $74.92 | $76.00 | $74.62 | $75.63 | 1,305,100 | — | — | — | — | — |
| 2024-12-13 | $76.01 | $76.48 | $73.97 | $75.03 | 1,439,400 | — | — | — | — | — |
| 2024-12-12 | $74.93 | $76.05 | $74.91 | $75.59 | 1,209,900 | — | — | — | — | — |
| 2024-12-11 | $75.38 | $76.01 | $74.01 | $75.32 | 1,540,000 | — | — | — | — | — |
| 2024-12-10 | $75.26 | $75.63 | $73.73 | $74.44 | 1,274,900 | — | — | — | — | — |
| 2024-12-09 | $77.13 | $77.25 | $74.49 | $75.07 | 1,425,200 | — | — | — | — | — |
| 2024-12-06 | $78.09 | $78.09 | $76.54 | $76.89 | 993,100 | — | — | — | — | — |
| 2024-12-05 | $79.35 | $79.49 | $77.51 | $77.69 | 1,061,300 | — | — | — | — | — |
| 2024-12-04 | $78.37 | $81.20 | $78.22 | $79.19 | 1,517,300 | — | — | — | — | — |
| 2024-12-03 | $77.47 | $78.37 | $77.03 | $78.18 | 878,500 | — | — | — | — | — |
| 2024-12-02 | $78.68 | $78.97 | $77.32 | $77.49 | 1,418,900 | — | — | — | — | — |
| 2024-11-29 | $77.54 | $79.44 | $77.32 | $78.31 | 812,700 | — | — | — | — | — |
| 2024-11-27 | $78.19 | $78.84 | $76.22 | $76.54 | 1,083,200 | — | — | — | — | — |
| 2024-11-26 | $77.95 | $78.51 | $77.26 | $78.01 | 807,200 | — | — | — | — | — |
| 2024-11-25 | $79.25 | $80.44 | $77.66 | $78.34 | 1,792,400 | — | — | — | — | — |
| 2024-11-22 | $78.23 | $79.02 | $77.79 | $78.34 | 1,663,100 | — | — | — | — | — |
| 2024-11-21 | $75.20 | $78.75 | $74.56 | $77.96 | 1,924,700 | — | — | — | — | — |
| 2024-11-20 | $75.63 | $76.31 | $73.73 | $74.27 | 1,561,600 | — | — | — | — | — |
| 2024-11-19 | $72.76 | $76.88 | $72.42 | $75.51 | 2,040,300 | — | — | — | — | — |
| 2024-11-18 | $73.11 | $73.62 | $72.58 | $73.39 | 2,583,700 | — | — | — | — | — |
| 2024-11-15 | $74.36 | $74.37 | $72.41 | $72.82 | 2,382,500 | — | — | — | — | — |
| 2024-11-14 | $76.62 | $77.38 | $73.92 | $73.95 | 1,576,400 | — | — | — | — | — |
| 2024-11-13 | $76.03 | $77.04 | $76.03 | $76.59 | 1,328,600 | — | — | — | — | — |
| 2024-11-12 | $76.76 | $77.15 | $75.29 | $75.97 | 1,254,300 | — | — | — | — | — |
| 2024-11-11 | $78.06 | $78.19 | $76.76 | $77.13 | 993,600 | — | — | — | — | — |
| 2024-11-08 | $77.56 | $77.73 | $75.94 | $76.95 | 1,606,600 | — | — | — | — | — |
| 2024-11-07 | $77.30 | $78.85 | $76.67 | $77.79 | 3,229,800 | — | — | — | — | — |
| 2024-11-06 | $73.94 | $77.27 | $72.43 | $77.07 | 2,819,200 | — | — | — | — | — |
| 2024-11-05 | $68.60 | $70.45 | $68.42 | $69.76 | 2,115,600 | — | — | — | — | — |
| 2024-11-04 | $68.44 | $69.73 | $68.18 | $68.79 | 3,581,300 | — | — | — | — | — |
| 2024-11-01 | $71.91 | $74.50 | $66.28 | $68.28 | 6,701,100 | — | — | — | — | — |
| 2024-10-31 | $73.56 | $74.77 | $73.47 | $74.57 | 3,381,800 | — | — | — | — | — |
| 2024-10-30 | $73.88 | $75.13 | $73.33 | $74.57 | 1,737,000 | — | — | — | — | — |
| 2024-10-29 | $73.93 | $74.89 | $72.90 | $74.59 | 1,288,800 | — | — | — | — | — |
| 2024-10-28 | $74.03 | $75.35 | $73.64 | $74.83 | 1,443,000 | — | — | — | — | — |
| 2024-10-25 | $74.49 | $75.20 | $73.13 | $73.34 | 1,155,200 | — | — | — | — | — |
| 2024-10-24 | $73.25 | $74.27 | $72.71 | $74.14 | 1,385,700 | — | — | — | — | — |
| 2024-10-23 | $72.53 | $74.12 | $71.97 | $73.02 | 1,035,300 | — | — | — | — | — |
| 2024-10-22 | $73.60 | $74.05 | $72.92 | $73.43 | 943,800 | — | — | — | — | — |
| 2024-10-21 | $75.37 | $75.62 | $74.36 | $74.69 | 737,200 | — | — | — | — | — |
| 2024-10-18 | $76.14 | $76.14 | $74.92 | $75.31 | 1,090,500 | — | — | — | $0.19 | — |
| 2024-10-17 | $75.11 | $76.36 | $74.71 | $76.10 | 1,763,500 | — | — | — | — | — |
| 2024-10-16 | $73.97 | $74.69 | $73.06 | $74.31 | 1,262,700 | — | — | — | — | — |
| 2024-10-15 | $74.92 | $75.25 | $73.19 | $73.36 | 1,460,100 | — | — | — | — | — |
| 2024-10-14 | $73.60 | $75.42 | $73.30 | $75.12 | 1,722,100 | — | — | — | — | — |
| 2024-10-11 | $72.13 | $73.21 | $71.83 | $72.87 | 1,796,700 | — | — | — | — | — |
| 2024-10-10 | $71.30 | $72.18 | $70.29 | $72.07 | 1,586,600 | — | — | — | — | — |
| 2024-10-09 | $70.88 | $72.07 | $70.76 | $71.76 | 1,445,100 | — | — | — | — | — |
| 2024-10-08 | $72.00 | $72.39 | $70.47 | $70.66 | 1,549,700 | — | — | — | — | — |
| 2024-10-07 | $69.04 | $71.97 | $69.04 | $71.76 | 2,738,100 | — | — | — | — | — |
| 2024-10-04 | $69.16 | $69.71 | $68.23 | $69.68 | 1,436,100 | — | — | — | — | — |
| 2024-10-03 | $68.16 | $68.35 | $67.11 | $67.69 | 1,133,000 | — | — | — | — | — |
| 2024-10-02 | $68.41 | $69.47 | $67.98 | $68.12 | 937,300 | — | — | — | — | — |
| 2024-10-01 | $70.25 | $70.57 | $68.42 | $68.81 | 1,080,100 | — | — | — | — | — |
| 2024-09-30 | $70.28 | $70.54 | $69.27 | $70.26 | 1,490,000 | — | — | — | — | — |
| 2024-09-27 | $71.49 | $71.70 | $70.42 | $70.92 | 1,424,600 | — | — | — | — | — |
| 2024-09-26 | $70.79 | $71.46 | $69.95 | $70.80 | 1,454,000 | — | — | — | — | — |
| 2024-09-25 | $69.99 | $70.71 | $69.32 | $69.66 | 1,387,900 | — | — | — | — | — |
| 2024-09-24 | $70.50 | $70.88 | $69.44 | $69.55 | 1,912,800 | — | — | — | — | — |
| 2024-09-23 | $70.76 | $71.69 | $70.30 | $70.33 | 1,433,900 | — | — | — | — | — |
| 2024-09-20 | $70.20 | $71.05 | $69.95 | $70.46 | 2,697,400 | — | — | — | — | — |
| 2024-09-19 | $69.26 | $70.68 | $68.38 | $70.47 | 2,516,300 | — | — | — | — | — |
| 2024-09-18 | $66.64 | $69.03 | $66.56 | $67.00 | 1,442,500 | — | — | — | — | — |
| 2024-09-17 | $66.00 | $66.88 | $65.41 | $66.56 | 1,380,700 | — | — | — | — | — |
| 2024-09-16 | $65.77 | $66.70 | $65.22 | $65.75 | 1,155,600 | — | — | — | — | — |
| 2024-09-13 | $65.28 | $66.61 | $64.58 | $65.83 | 1,426,600 | — | — | — | — | — |
| 2024-09-12 | $63.91 | $65.42 | $63.24 | $64.55 | 1,770,900 | — | — | — | — | — |
| 2024-09-11 | $62.27 | $64.27 | $61.14 | $63.89 | 1,243,200 | — | — | — | — | — |
| 2024-09-10 | $62.37 | $62.83 | $61.00 | $62.19 | 1,983,600 | — | — | — | — | — |
| 2024-09-09 | $62.19 | $63.01 | $61.56 | $62.03 | 1,734,200 | — | — | — | — | — |
| 2024-09-06 | $62.54 | $63.47 | $61.26 | $61.63 | 2,273,200 | — | — | — | — | — |
| 2024-09-05 | $62.64 | $62.84 | $61.63 | $62.12 | 1,945,100 | — | — | — | — | — |
| 2024-09-04 | $63.47 | $64.17 | $62.52 | $62.85 | 1,689,200 | — | — | — | — | — |
| 2024-09-03 | $67.31 | $67.69 | $63.13 | $63.36 | 1,812,600 | — | — | — | — | — |
| 2024-08-30 | $67.04 | $68.01 | $66.59 | $67.96 | 1,368,200 | — | — | — | — | — |
| 2024-08-29 | $66.17 | $67.66 | $65.80 | $66.58 | 2,313,000 | — | — | — | — | — |
| 2024-08-28 | $66.21 | $66.64 | $65.18 | $65.31 | 1,758,600 | — | — | — | — | — |
| 2024-08-27 | $65.61 | $66.85 | $65.11 | $66.31 | 1,323,900 | — | — | — | — | — |
| 2024-08-26 | $67.67 | $67.89 | $66.04 | $66.09 | 1,059,300 | — | — | — | — | — |
| 2024-08-23 | $65.88 | $67.74 | $65.46 | $67.45 | 1,533,100 | — | — | — | — | — |
| 2024-08-22 | $66.14 | $66.59 | $65.15 | $65.36 | 979,400 | — | — | — | — | — |
| 2024-08-21 | $65.37 | $66.51 | $65.28 | $65.95 | 1,912,600 | — | — | — | — | — |
| 2024-08-20 | $65.90 | $66.55 | $65.06 | $65.37 | 1,524,800 | — | — | — | — | — |
| 2024-08-19 | $66.38 | $66.82 | $65.08 | $65.91 | 1,113,800 | — | — | — | — | — |
| 2024-08-16 | $66.83 | $67.36 | $65.45 | $66.18 | 1,607,500 | — | — | — | — | — |
| 2024-08-15 | $65.84 | $67.23 | $65.43 | $66.92 | 2,349,100 | — | — | — | — | — |
| 2024-08-14 | $63.71 | $64.68 | $63.28 | $64.53 | 1,617,400 | — | — | — | — | — |
| 2024-08-13 | $63.75 | $64.05 | $62.34 | $63.46 | 2,123,900 | — | — | — | — | — |
| 2024-08-12 | $63.60 | $64.38 | $62.58 | $62.74 | 2,455,800 | — | — | — | — | — |
| 2024-08-09 | $62.57 | $63.78 | $62.12 | $63.72 | 1,677,400 | — | — | — | — | — |
| 2024-08-08 | $61.91 | $63.13 | $61.15 | $62.78 | 1,649,100 | — | — | — | — | — |
| 2024-08-07 | $62.09 | $62.63 | $59.86 | $60.72 | 3,409,200 | — | — | — | — | — |
| 2024-08-06 | $56.45 | $61.66 | $56.44 | $61.00 | 6,171,500 | — | — | — | — | — |
| 2024-08-05 | $60.48 | $63.58 | $60.07 | $62.58 | 3,988,400 | — | — | — | — | — |
| 2024-08-02 | $66.50 | $66.50 | $63.32 | $64.40 | 3,202,400 | — | — | — | — | — |
| 2024-08-01 | $73.95 | $73.95 | $68.40 | $69.44 | 2,574,500 | — | — | — | — | — |
| 2024-07-31 | $73.44 | $74.98 | $72.20 | $72.63 | 1,867,800 | — | — | — | — | — |
| 2024-07-30 | $70.86 | $72.72 | $68.73 | $69.55 | 1,639,300 | — | — | — | — | — |
| 2024-07-29 | $70.88 | $71.68 | $70.05 | $70.38 | 1,888,000 | — | — | — | — | — |
| 2024-07-26 | $71.72 | $72.92 | $70.35 | $70.54 | 1,993,700 | — | — | — | — | — |
| 2024-07-25 | $71.43 | $72.19 | $68.23 | $70.33 | 2,765,700 | — | — | — | — | — |
| 2024-07-24 | $75.60 | $76.30 | $71.11 | $71.29 | 2,990,300 | — | — | — | — | — |
| 2024-07-23 | $77.23 | $78.77 | $76.81 | $77.58 | 1,194,800 | — | — | — | — | — |
| 2024-07-22 | $75.95 | $77.78 | $75.50 | $77.46 | 1,235,100 | — | — | — | — | — |
| 2024-07-19 | $74.57 | $75.36 | $73.80 | $74.73 | 1,487,900 | — | — | — | $0.19 | — |
| 2024-07-18 | $75.27 | $77.06 | $73.85 | $74.38 | 2,139,600 | — | — | — | — | — |
| 2024-07-17 | $79.28 | $79.76 | $74.56 | $74.65 | 1,895,300 | — | — | — | — | — |
| 2024-07-16 | $79.49 | $81.55 | $79.14 | $81.19 | 933,700 | — | — | — | — | — |
| 2024-07-15 | $78.12 | $79.12 | $77.15 | $78.58 | 1,399,100 | — | — | — | — | — |
| 2024-07-12 | $79.50 | $80.35 | $78.17 | $78.24 | 1,369,100 | — | — | — | — | — |
| 2024-07-11 | $78.81 | $79.73 | $78.07 | $78.75 | 1,127,700 | — | — | — | — | — |
| 2024-07-10 | $76.75 | $78.94 | $76.38 | $78.28 | 1,392,900 | — | — | — | — | — |
| 2024-07-09 | $76.96 | $77.58 | $76.12 | $76.16 | 753,800 | — | — | — | — | — |
| 2024-07-08 | $76.48 | $76.88 | $75.87 | $76.72 | 1,206,000 | — | — | — | — | — |
| 2024-07-05 | $77.40 | $78.10 | $75.11 | $75.88 | 1,249,900 | — | — | — | — | — |
| 2024-07-03 | $75.91 | $77.74 | $75.85 | $77.32 | 662,300 | — | — | — | — | — |
| 2024-07-02 | $74.50 | $76.40 | $73.73 | $75.62 | 804,900 | — | — | — | — | — |
| 2024-07-01 | $77.20 | $77.80 | $74.96 | $75.13 | 1,189,200 | — | — | — | — | — |
| 2024-06-28 | $76.04 | $77.61 | $75.49 | $76.61 | 2,117,400 | — | — | — | — | — |
| 2024-06-27 | $75.77 | $76.46 | $75.18 | $76.14 | 1,289,200 | — | — | — | — | — |
| 2024-06-26 | $76.90 | $77.23 | $74.80 | $75.58 | 1,880,200 | — | — | — | — | — |
| 2024-06-25 | $78.48 | $78.54 | $76.78 | $77.53 | 1,583,500 | — | — | — | — | — |
| 2024-06-24 | $78.03 | $79.21 | $76.88 | $78.57 | 1,260,000 | — | — | — | — | — |
| 2024-06-21 | $78.30 | $78.30 | $76.14 | $78.13 | 2,235,300 | — | — | — | — | — |
| 2024-06-20 | $80.00 | $80.97 | $77.67 | $78.32 | 1,358,200 | — | — | — | — | — |
| 2024-06-18 | $78.18 | $80.10 | $77.41 | $79.76 | 1,371,500 | — | — | — | — | — |
| 2024-06-17 | $78.42 | $79.22 | $77.04 | $78.42 | 1,404,700 | — | — | — | — | — |
| 2024-06-14 | $80.33 | $81.15 | $76.71 | $78.55 | 1,770,300 | — | — | — | — | — |
| 2024-06-13 | $81.19 | $81.89 | $79.91 | $81.78 | 835,900 | — | — | — | — | — |
| 2024-06-12 | $79.77 | $82.05 | $79.39 | $81.28 | 1,493,300 | — | — | — | — | — |
| 2024-06-11 | $77.81 | $78.42 | $77.14 | $78.38 | 1,056,100 | — | — | — | — | — |
| 2024-06-10 | $76.24 | $78.79 | $76.24 | $78.23 | 1,041,100 | — | — | — | — | — |
| 2024-06-07 | $76.66 | $78.61 | $75.90 | $76.94 | 1,509,600 | — | — | — | — | — |
| 2024-06-06 | $81.29 | $81.67 | $76.03 | $76.70 | 1,880,100 | — | — | — | — | — |
| 2024-06-05 | $78.83 | $79.81 | $78.08 | $79.36 | 1,426,200 | — | — | — | — | — |
| 2024-06-04 | $79.42 | $79.42 | $75.86 | $76.63 | 2,629,400 | — | — | — | — | — |
| 2024-06-03 | $81.93 | $81.93 | $77.61 | $79.48 | 2,161,000 | — | — | — | — | — |
| 2024-05-31 | $82.60 | $83.09 | $78.23 | $81.38 | 2,566,800 | — | — | — | — | — |
| 2024-05-30 | $82.95 | $83.75 | $82.58 | $82.69 | 1,367,000 | — | — | — | — | — |
| 2024-05-29 | $82.45 | $83.21 | $82.15 | $83.00 | 1,263,900 | — | — | — | — | — |
| 2024-05-28 | $86.12 | $86.57 | $83.27 | $83.28 | 1,357,000 | — | — | — | — | — |
| 2024-05-24 | $82.76 | $85.75 | $82.57 | $85.43 | 1,584,800 | — | — | — | — | — |
| 2024-05-23 | $83.43 | $84.79 | $82.31 | $82.36 | 1,358,900 | — | — | — | — | — |
| 2024-05-22 | $82.87 | $83.14 | $81.29 | $82.14 | 1,232,200 | — | — | — | — | — |
| 2024-05-21 | $81.16 | $83.23 | $81.00 | $83.20 | 1,414,600 | — | — | — | — | — |
| 2024-05-20 | $80.12 | $82.16 | $80.04 | $81.64 | 1,071,700 | — | — | — | — | — |
| 2024-05-17 | $81.95 | $82.25 | $79.42 | $80.01 | 1,627,600 | — | — | — | — | — |
| 2024-05-16 | $83.67 | $84.36 | $80.38 | $80.41 | 1,645,400 | — | — | — | — | — |
| 2024-05-15 | $82.50 | $84.19 | $82.50 | $84.11 | 1,423,500 | — | — | — | — | — |
| 2024-05-14 | $80.31 | $81.72 | $79.53 | $81.67 | 1,285,100 | — | — | — | — | — |
| 2024-05-13 | $81.75 | $82.00 | $79.63 | $80.60 | 1,286,000 | — | — | — | — | — |
| 2024-05-10 | $82.66 | $83.78 | $81.28 | $81.74 | 1,569,500 | — | — | — | — | — |
| 2024-05-09 | $80.10 | $82.30 | $79.71 | $82.07 | 2,701,500 | — | — | — | — | — |
| 2024-05-08 | $78.07 | $80.03 | $77.73 | $79.93 | 2,057,400 | — | — | — | — | — |
| 2024-05-07 | $76.05 | $77.75 | $76.05 | $77.61 | 1,756,700 | — | — | — | — | — |
| 2024-05-06 | $76.78 | $77.75 | $75.53 | $76.40 | 2,542,700 | — | — | — | — | — |
| 2024-05-03 | $74.63 | $76.55 | $73.44 | $75.89 | 3,015,100 | — | — | — | — | — |
| 2024-05-02 | $71.69 | $72.04 | $69.38 | $71.90 | 2,720,900 | — | — | — | — | — |
| 2024-05-01 | $71.97 | $72.87 | $70.81 | $71.07 | 1,704,800 | — | — | — | — | — |
| 2024-04-30 | $75.04 | $76.00 | $72.05 | $72.07 | 2,227,300 | — | — | — | — | — |
| 2024-04-29 | $75.70 | $76.04 | $74.72 | $75.28 | 1,005,000 | — | — | — | — | — |
| 2024-04-26 | $74.53 | $75.76 | $74.53 | $75.69 | 1,053,100 | — | — | — | — | — |
| 2024-04-25 | $72.21 | $74.99 | $72.17 | $74.44 | 1,618,200 | — | — | — | $0.19 | — |
| 2024-04-24 | $76.19 | $76.40 | $72.66 | $73.72 | 1,840,600 | — | — | — | — | — |
| 2024-04-23 | $72.15 | $72.96 | $71.64 | $72.52 | 1,438,000 | — | — | — | — | — |
| 2024-04-22 | $72.17 | $72.25 | $70.67 | $71.17 | 1,858,700 | — | — | — | — | — |
| 2024-04-19 | $71.37 | $72.42 | $71.06 | $71.63 | 1,868,800 | — | — | — | — | — |
| 2024-04-18 | $72.84 | $73.65 | $71.45 | $71.54 | 1,662,200 | — | — | — | — | — |
| 2024-04-17 | $73.39 | $73.87 | $71.63 | $72.54 | 1,245,900 | — | — | — | — | — |
| 2024-04-16 | $73.80 | $73.90 | $72.54 | $73.15 | 1,333,600 | — | — | — | — | — |
| 2024-04-15 | $75.50 | $75.78 | $73.65 | $74.23 | 1,311,900 | — | — | — | — | — |
| 2024-04-12 | $73.95 | $74.95 | $73.58 | $74.17 | 824,000 | — | — | — | — | — |
| 2024-04-11 | $74.73 | $75.40 | $74.08 | $74.90 | 1,117,800 | — | — | — | — | — |
| 2024-04-10 | $73.25 | $75.66 | $72.28 | $74.43 | 1,552,800 | — | — | — | — | — |
| 2024-04-09 | $78.72 | $78.98 | $74.71 | $75.00 | 2,178,800 | — | — | — | — | — |
| 2024-04-08 | $78.43 | $78.75 | $77.50 | $78.07 | 988,300 | — | — | — | — | — |
| 2024-04-05 | $76.04 | $78.34 | $76.00 | $78.13 | 964,800 | — | — | — | — | — |
| 2024-04-04 | $77.11 | $77.84 | $75.38 | $75.55 | 1,132,300 | — | — | — | — | — |
| 2024-04-03 | $75.06 | $76.84 | $75.06 | $76.57 | 906,100 | — | — | — | — | — |
| 2024-04-02 | $74.79 | $75.38 | $74.48 | $75.20 | 844,100 | — | — | — | — | — |
| 2024-04-01 | $75.71 | $75.71 | $74.71 | $75.16 | 1,030,200 | — | — | — | — | — |
| 2024-03-28 | $75.54 | $76.29 | $74.68 | $75.40 | 1,665,900 | — | — | — | — | — |
| 2024-03-27 | $75.38 | $75.94 | $74.08 | $75.41 | 1,182,500 | — | — | — | — | — |
| 2024-03-26 | $74.03 | $75.29 | $73.89 | $74.93 | 1,626,200 | — | — | — | — | — |
| 2024-03-25 | $73.50 | $74.37 | $73.36 | $74.03 | 951,400 | — | — | — | — | — |
| 2024-03-22 | $73.65 | $74.24 | $73.43 | $73.68 | 1,126,600 | — | — | — | — | — |
| 2024-03-21 | $73.29 | $74.35 | $73.21 | $73.65 | 1,369,200 | — | — | — | — | — |
| 2024-03-20 | $71.58 | $73.05 | $71.50 | $72.78 | 1,189,200 | — | — | — | — | — |
| 2024-03-19 | $70.16 | $71.68 | $70.02 | $71.39 | 1,378,100 | — | — | — | — | — |
| 2024-03-18 | $70.54 | $71.29 | $70.20 | $70.64 | 1,305,300 | — | — | — | — | — |
| 2024-03-15 | $69.80 | $70.80 | $69.80 | $69.96 | 1,871,300 | — | — | — | — | — |
| 2024-03-14 | $71.05 | $71.41 | $69.71 | $70.28 | 1,146,800 | — | — | — | — | — |
| 2024-03-13 | $69.96 | $70.99 | $69.77 | $70.75 | 1,134,200 | — | — | — | — | — |
| 2024-03-12 | $68.34 | $69.98 | $68.10 | $69.89 | 928,400 | — | — | — | — | — |
| 2024-03-11 | $68.33 | $68.85 | $67.50 | $68.31 | 1,292,900 | — | — | — | — | — |
| 2024-03-08 | $69.93 | $70.29 | $68.31 | $68.58 | 1,235,800 | — | — | — | — | — |
| 2024-03-07 | $69.65 | $70.24 | $69.44 | $69.80 | 827,500 | — | — | — | — | — |
| 2024-03-06 | $69.14 | $69.98 | $68.70 | $69.33 | 853,900 | — | — | — | — | — |
| 2024-03-05 | $68.78 | $69.09 | $67.87 | $68.29 | 1,470,100 | — | — | — | — | — |
| 2024-03-04 | $69.00 | $70.13 | $68.95 | $69.43 | 1,611,900 | — | — | — | — | — |
| 2024-03-01 | $67.32 | $69.40 | $67.32 | $68.74 | 1,851,400 | — | — | — | — | — |
| 2024-02-29 | $66.13 | $67.77 | $66.10 | $67.32 | 1,674,200 | — | — | — | — | — |
| 2024-02-28 | $66.10 | $66.64 | $65.80 | $66.14 | 675,300 | — | — | — | — | — |
| 2024-02-27 | $66.81 | $66.95 | $65.96 | $66.24 | 1,245,000 | — | — | — | — | — |
| 2024-02-26 | $66.17 | $66.41 | $65.82 | $66.12 | 707,300 | — | — | — | — | — |
| 2024-02-23 | $65.83 | $66.47 | $65.43 | $66.17 | 1,038,800 | — | — | — | — | — |
| 2024-02-22 | $64.53 | $66.58 | $64.53 | $65.63 | 1,582,500 | — | — | — | — | — |
| 2024-02-21 | $62.32 | $63.23 | $62.11 | $63.20 | 1,030,900 | — | — | — | — | — |
| 2024-02-20 | $62.93 | $63.47 | $62.24 | $62.71 | 918,000 | — | — | — | — | — |
| 2024-02-16 | $63.39 | $64.77 | $63.08 | $63.57 | 1,309,100 | — | — | — | — | — |
| 2024-02-15 | $64.00 | $64.00 | $62.47 | $63.25 | 1,493,500 | — | — | — | — | — |
| 2024-02-14 | $62.73 | $63.49 | $62.28 | $63.38 | 1,235,400 | — | — | — | — | — |
| 2024-02-13 | $62.01 | $62.76 | $61.23 | $62.21 | 1,627,100 | — | — | — | — | — |
| 2024-02-12 | $63.94 | $64.36 | $63.37 | $63.79 | 801,400 | — | — | — | — | — |
| 2024-02-09 | $64.13 | $64.71 | $63.54 | $64.05 | 1,360,500 | — | — | — | — | — |
| 2024-02-08 | $64.08 | $64.88 | $63.72 | $64.29 | 1,840,800 | — | — | — | — | — |
| 2024-02-07 | $62.58 | $64.53 | $61.89 | $63.97 | 1,903,000 | — | — | — | — | — |
| 2024-02-06 | $63.44 | $66.09 | $60.29 | $61.82 | 3,949,200 | — | — | — | — | — |
| 2024-02-05 | $62.83 | $63.83 | $62.26 | $63.01 | 2,434,000 | — | — | — | — | — |
| 2024-02-02 | $62.32 | $63.94 | $62.32 | $63.43 | 2,034,400 | — | — | — | — | — |
| 2024-02-01 | $60.58 | $62.68 | $60.58 | $62.50 | 1,651,300 | — | — | — | — | — |
| 2024-01-31 | $61.17 | $61.46 | $60.01 | $60.04 | 1,058,200 | — | — | — | — | — |
| 2024-01-30 | $59.68 | $61.73 | $59.68 | $61.44 | 1,588,900 | — | — | — | — | — |
| 2024-01-29 | $58.61 | $59.75 | $58.61 | $59.73 | 640,000 | — | — | — | — | — |
| 2024-01-26 | $58.69 | $59.69 | $58.38 | $58.87 | 1,042,500 | — | — | — | — | — |
| 2024-01-25 | $58.48 | $58.89 | $58.05 | $58.38 | 836,900 | — | — | — | — | — |
| 2024-01-24 | $58.58 | $58.99 | $57.83 | $57.86 | 882,200 | — | — | — | — | — |
| 2024-01-23 | $58.52 | $58.73 | $57.54 | $57.93 | 696,600 | — | — | — | — | — |
| 2024-01-22 | $58.68 | $59.04 | $58.13 | $58.50 | 836,600 | — | — | — | — | — |
| 2024-01-19 | $56.52 | $58.04 | $56.00 | $58.04 | 1,002,700 | — | — | — | — | — |
| 2024-01-18 | $56.07 | $56.39 | $55.62 | $56.28 | 482,300 | — | — | — | $0.19 | — |
| 2024-01-17 | $55.46 | $56.17 | $55.46 | $55.78 | 651,400 | — | — | — | — | — |
| 2024-01-16 | $55.58 | $56.27 | $55.19 | $56.26 | 660,200 | — | — | — | — | — |
| 2024-01-12 | $56.50 | $56.93 | $55.68 | $56.26 | 599,000 | — | — | — | — | — |
| 2024-01-11 | $56.43 | $56.67 | $55.53 | $56.58 | 728,700 | — | — | — | — | — |
| 2024-01-10 | $56.98 | $57.15 | $56.07 | $56.51 | 1,246,500 | — | — | — | — | — |
| 2024-01-09 | $56.66 | $57.22 | $56.15 | $56.96 | 1,287,300 | — | — | — | — | — |
| 2024-01-08 | $56.71 | $57.45 | $56.09 | $57.43 | 678,500 | — | — | — | — | — |
| 2024-01-05 | $56.09 | $56.55 | $55.82 | $56.36 | 798,500 | — | — | — | — | — |
| 2024-01-04 | $56.44 | $56.79 | $56.17 | $56.28 | 782,300 | — | — | — | — | — |
| 2024-01-03 | $57.57 | $57.57 | $55.86 | $56.08 | 1,476,700 | — | — | — | — | — |
| 2024-01-02 | $58.61 | $58.92 | $57.80 | $58.13 | 1,064,800 | — | — | — | — | — |
| 2023-12-29 | $59.54 | $59.56 | $58.78 | $59.09 | 914,300 | — | — | — | — | — |
| 2023-12-28 | $58.52 | $59.46 | $58.52 | $59.29 | 860,500 | — | — | — | — | — |
| 2023-12-27 | $59.22 | $59.58 | $58.70 | $58.86 | 722,600 | — | — | — | — | — |
| 2023-12-26 | $59.04 | $59.37 | $58.89 | $58.99 | 930,600 | — | — | — | — | — |
| 2023-12-22 | $58.72 | $59.09 | $58.46 | $59.03 | 668,100 | — | — | — | — | — |
| 2023-12-21 | $58.15 | $58.45 | $57.70 | $58.32 | 1,345,900 | — | — | — | — | — |
| 2023-12-20 | $58.71 | $59.10 | $57.69 | $57.72 | 811,600 | — | — | — | — | — |
| 2023-12-19 | $58.45 | $58.83 | $58.22 | $58.69 | 819,300 | — | — | — | — | — |
| 2023-12-18 | $58.83 | $58.83 | $57.79 | $58.28 | 1,456,400 | — | — | — | — | — |
| 2023-12-15 | $58.91 | $59.47 | $58.49 | $58.83 | 1,879,800 | — | — | — | — | — |
| 2023-12-14 | $57.28 | $59.40 | $57.24 | $59.22 | 1,523,500 | — | — | — | — | — |
| 2023-12-13 | $57.38 | $57.54 | $55.98 | $56.61 | 1,386,500 | — | — | — | — | — |
| 2023-12-12 | $57.00 | $57.65 | $56.79 | $57.31 | 864,900 | — | — | — | — | — |
| 2023-12-11 | $55.75 | $56.87 | $55.73 | $56.56 | 800,300 | — | — | — | — | — |
| 2023-12-08 | $54.43 | $55.65 | $54.43 | $55.44 | 871,000 | — | — | — | — | — |
| 2023-12-07 | $54.07 | $54.56 | $53.96 | $54.40 | 510,500 | — | — | — | — | — |
| 2023-12-06 | $54.30 | $55.35 | $53.97 | $54.06 | 533,800 | — | — | — | — | — |
| 2023-12-05 | $54.24 | $54.71 | $53.81 | $53.98 | 798,300 | — | — | — | — | — |
| 2023-12-04 | $53.69 | $54.67 | $53.49 | $54.55 | 800,000 | — | — | — | — | — |
| 2023-12-01 | $53.06 | $54.35 | $53.06 | $54.16 | 745,400 | — | — | — | — | — |
| 2023-11-30 | $52.90 | $53.63 | $52.70 | $53.25 | 1,072,900 | — | — | — | — | — |
| 2023-11-29 | $53.32 | $53.58 | $52.26 | $52.58 | 1,095,100 | — | — | — | — | — |
| 2023-11-28 | $54.15 | $54.67 | $52.53 | $52.54 | 1,419,800 | — | — | — | — | — |
| 2023-11-27 | $54.19 | $54.62 | $53.76 | $54.31 | 977,100 | — | — | — | — | — |
| 2023-11-24 | $54.23 | $54.68 | $54.02 | $54.11 | 450,500 | — | — | — | — | — |
| 2023-11-22 | $53.92 | $54.66 | $53.92 | $54.31 | 906,000 | — | — | — | — | — |
| 2023-11-21 | $53.33 | $53.70 | $53.24 | $53.60 | 1,278,100 | — | — | — | — | — |
| 2023-11-20 | $52.85 | $53.68 | $52.69 | $53.60 | 1,245,100 | — | — | — | — | — |
| 2023-11-17 | $52.82 | $53.20 | $52.63 | $53.17 | 976,400 | — | — | — | — | — |
| 2023-11-16 | $53.19 | $53.88 | $52.50 | $52.63 | 1,617,800 | — | — | — | — | — |
| 2023-11-15 | $53.28 | $53.80 | $53.06 | $53.19 | 1,029,900 | — | — | — | — | — |
| 2023-11-14 | $52.54 | $53.80 | $52.51 | $53.20 | 1,012,900 | — | — | — | — | — |
| 2023-11-13 | $51.01 | $51.51 | $50.91 | $51.44 | 792,200 | — | — | — | — | — |
| 2023-11-10 | $50.29 | $51.64 | $50.05 | $51.28 | 1,479,900 | — | — | — | — | — |
| 2023-11-09 | $50.79 | $51.12 | $49.93 | $49.94 | 1,422,100 | — | — | — | — | — |
| 2023-11-08 | $50.03 | $50.83 | $49.90 | $50.39 | 961,200 | — | — | — | — | — |
| 2023-11-07 | $49.43 | $50.35 | $49.28 | $49.95 | 839,900 | — | — | — | — | — |
| 2023-11-06 | $49.97 | $50.05 | $49.08 | $49.78 | 960,300 | — | — | — | — | — |
| 2023-11-03 | $50.28 | $50.65 | $49.86 | $49.90 | 900,200 | — | — | — | — | — |
| 2023-11-02 | $50.00 | $50.34 | $49.05 | $49.44 | 963,200 | — | — | — | — | — |
| 2023-11-01 | $48.22 | $49.63 | $48.13 | $49.36 | 2,103,900 | — | — | — | — | — |
| 2023-10-31 | $47.32 | $48.38 | $47.08 | $48.13 | 1,862,500 | — | — | — | — | — |
| 2023-10-30 | $47.00 | $48.25 | $46.63 | $47.72 | 2,250,300 | — | — | — | — | — |
| 2023-10-27 | $47.10 | $47.89 | $45.60 | $45.88 | 2,158,600 | — | — | — | — | — |
| 2023-10-26 | $46.87 | $47.54 | $46.52 | $46.82 | 1,741,200 | — | — | — | — | — |
| 2023-10-25 | $48.50 | $48.73 | $46.65 | $46.70 | 1,198,700 | — | — | — | — | — |
| 2023-10-24 | $47.94 | $48.09 | $47.21 | $47.48 | 1,099,800 | — | — | — | — | — |
| 2023-10-23 | $47.46 | $47.95 | $47.05 | $47.43 | 1,736,400 | — | — | — | — | — |
| 2023-10-20 | $47.97 | $48.03 | $46.59 | $47.38 | 2,311,500 | — | — | — | — | — |
| 2023-10-19 | $48.90 | $49.35 | $47.93 | $48.18 | 2,042,800 | — | — | — | $0.17 | — |
| 2023-10-18 | $50.97 | $51.10 | $48.78 | $49.32 | 1,914,900 | — | — | — | — | — |
| 2023-10-17 | $51.13 | $52.68 | $50.98 | $52.20 | 1,331,900 | — | — | — | — | — |
| 2023-10-16 | $51.59 | $52.27 | $50.89 | $51.54 | 1,558,100 | — | — | — | — | — |
| 2023-10-13 | $54.00 | $54.15 | $50.40 | $50.69 | 2,913,900 | — | — | — | — | — |
| 2023-10-12 | $54.57 | $55.10 | $53.81 | $54.18 | 940,500 | — | — | — | — | — |
| 2023-10-11 | $53.09 | $54.41 | $53.09 | $54.39 | 1,160,800 | — | — | — | — | — |
| 2023-10-10 | $53.37 | $53.86 | $52.94 | $53.08 | 1,241,600 | — | — | — | — | — |
| 2023-10-09 | $53.12 | $53.34 | $52.41 | $53.26 | 580,400 | — | — | — | — | — |
| 2023-10-06 | $51.42 | $53.40 | $51.25 | $53.24 | 1,411,300 | — | — | — | — | — |
| 2023-10-05 | $52.03 | $52.13 | $51.08 | $51.44 | 1,068,400 | — | — | — | — | — |
| 2023-10-04 | $51.63 | $52.20 | $50.75 | $52.07 | 1,260,600 | — | — | — | — | — |
| 2023-10-03 | $52.17 | $52.60 | $51.35 | $51.68 | 1,184,800 | — | — | — | — | — |
| 2023-10-02 | $52.82 | $53.26 | $51.87 | $52.02 | 973,800 | — | — | — | — | — |
| 2023-09-29 | $54.21 | $54.25 | $52.90 | $52.99 | 1,051,700 | — | — | — | — | — |
| 2023-09-28 | $53.12 | $54.59 | $53.08 | $53.87 | 1,254,500 | — | — | — | — | — |
| 2023-09-27 | $52.87 | $53.55 | $52.66 | $53.15 | 1,707,700 | — | — | — | — | — |
| 2023-09-26 | $53.17 | $53.43 | $52.19 | $52.43 | 1,832,700 | — | — | — | — | — |
| 2023-09-25 | $53.47 | $54.54 | $53.47 | $54.11 | 1,170,500 | — | — | — | — | — |
| 2023-09-22 | $53.47 | $54.20 | $53.35 | $53.52 | 920,000 | — | — | — | — | — |
| 2023-09-21 | $54.55 | $54.62 | $53.23 | $53.40 | 1,736,100 | — | — | — | — | — |
| 2023-09-20 | $55.91 | $56.56 | $54.76 | $54.85 | 1,048,200 | — | — | — | — | — |
| 2023-09-19 | $56.10 | $56.34 | $54.70 | $55.46 | 909,400 | — | — | — | — | — |
| 2023-09-18 | $55.50 | $56.80 | $55.18 | $56.34 | 1,449,900 | — | — | — | — | — |
| 2023-09-15 | $56.20 | $56.23 | $54.90 | $55.57 | 3,541,200 | — | — | — | — | — |
| 2023-09-14 | $56.15 | $56.77 | $55.42 | $56.73 | 1,972,900 | — | — | — | — | — |
| 2023-09-13 | $57.39 | $57.85 | $54.76 | $56.03 | 2,764,200 | — | — | — | — | — |
| 2023-09-12 | $58.06 | $58.98 | $57.21 | $57.25 | 2,395,500 | — | — | — | — | — |
| 2023-09-11 | $57.54 | $58.36 | $57.38 | $58.21 | 1,395,100 | — | — | — | — | — |
| 2023-09-08 | $57.09 | $58.80 | $56.97 | $57.54 | 2,140,400 | — | — | — | — | — |
| 2023-09-07 | $55.50 | $57.45 | $55.26 | $57.21 | 1,720,600 | — | — | — | — | — |
| 2023-09-06 | $55.44 | $56.13 | $55.13 | $55.85 | 869,400 | — | — | — | — | — |
| 2023-09-05 | $56.80 | $57.13 | $55.31 | $55.40 | 1,136,500 | — | — | — | — | — |
| 2023-09-01 | $56.85 | $57.49 | $56.38 | $57.36 | 1,394,000 | — | — | — | — | — |
| 2023-08-31 | $55.44 | $56.87 | $55.42 | $56.54 | 1,382,200 | — | — | — | — | — |
| 2023-08-30 | $55.06 | $55.39 | $54.60 | $55.34 | 746,300 | — | — | — | — | — |
| 2023-08-29 | $53.69 | $54.98 | $53.65 | $54.92 | 729,000 | — | — | — | — | — |
| 2023-08-28 | $53.14 | $54.31 | $53.05 | $53.96 | 539,400 | — | — | — | — | — |
| 2023-08-25 | $53.00 | $53.55 | $52.40 | $53.16 | 525,700 | — | — | — | — | — |
| 2023-08-24 | $53.32 | $54.38 | $52.77 | $52.80 | 972,300 | — | — | — | — | — |
| 2023-08-23 | $52.05 | $53.13 | $51.67 | $52.94 | 528,900 | — | — | — | — | — |
| 2023-08-22 | $52.36 | $52.37 | $51.40 | $51.68 | 748,800 | — | — | — | — | — |
| 2023-08-21 | $51.76 | $52.36 | $51.38 | $52.16 | 896,000 | — | — | — | — | — |
| 2023-08-18 | $51.20 | $51.80 | $51.00 | $51.48 | 719,300 | — | — | — | — | — |
| 2023-08-17 | $52.50 | $52.83 | $51.43 | $51.50 | 765,000 | — | — | — | — | — |
| 2023-08-16 | $53.22 | $53.52 | $52.22 | $52.27 | 805,600 | — | — | — | — | — |
| 2023-08-15 | $53.73 | $53.85 | $53.36 | $53.40 | 669,600 | — | — | — | — | — |
| 2023-08-14 | $53.35 | $54.32 | $53.11 | $54.05 | 715,600 | — | — | — | — | — |
| 2023-08-11 | $53.40 | $54.26 | $52.97 | $53.71 | 966,400 | — | — | — | — | — |
| 2023-08-10 | $54.40 | $55.14 | $53.13 | $53.33 | 1,148,400 | — | — | — | — | — |
| 2023-08-09 | $55.33 | $55.33 | $54.24 | $54.32 | 1,510,600 | — | — | — | — | — |
| 2023-08-08 | $54.99 | $55.52 | $54.52 | $55.20 | 1,084,600 | — | — | — | — | — |
| 2023-08-07 | $54.25 | $55.37 | $54.05 | $55.31 | 1,858,000 | — | — | — | — | — |
| 2023-08-04 | $55.29 | $55.65 | $54.32 | $54.36 | 1,389,600 | — | — | — | — | — |
| 2023-08-03 | $55.60 | $55.83 | $54.58 | $55.13 | 2,169,600 | — | — | — | — | — |
| 2023-08-02 | $54.42 | $56.34 | $54.38 | $56.15 | 3,191,600 | — | — | — | — | — |
| 2023-08-01 | $52.45 | $54.89 | $52.25 | $54.66 | 2,385,100 | — | — | — | — | — |
| 2023-07-31 | $53.81 | $53.99 | $51.90 | $52.88 | 1,875,200 | — | — | — | — | — |
| 2023-07-28 | $53.29 | $55.23 | $52.71 | $53.21 | 2,297,300 | — | — | — | — | — |
| 2023-07-27 | $54.49 | $54.56 | $52.08 | $52.33 | 2,091,100 | — | — | — | — | — |
| 2023-07-26 | $52.77 | $52.91 | $51.20 | $52.23 | 2,636,500 | — | — | — | — | — |
| 2023-07-25 | $52.82 | $53.41 | $52.67 | $52.86 | 1,335,600 | — | — | — | — | — |
| 2023-07-24 | $53.32 | $53.77 | $52.95 | $53.14 | 836,700 | — | — | — | — | — |
| 2023-07-21 | $53.98 | $54.36 | $53.36 | $53.36 | 1,128,800 | — | — | — | — | — |
| 2023-07-20 | $54.69 | $54.81 | $53.79 | $53.81 | 1,558,300 | — | — | — | $0.17 | — |
| 2023-07-19 | $55.13 | $55.30 | $54.16 | $54.58 | 1,364,200 | — | — | — | — | — |
| 2023-07-18 | $53.77 | $55.61 | $53.64 | $55.52 | 1,868,800 | — | — | — | — | — |
| 2023-07-17 | $53.09 | $54.06 | $52.91 | $53.88 | 1,405,300 | — | — | — | — | — |
| 2023-07-14 | $53.14 | $53.31 | $52.64 | $53.11 | 1,473,900 | — | — | — | — | — |
| 2023-07-13 | $52.48 | $53.15 | $52.16 | $53.10 | 1,117,300 | — | — | — | — | — |
| 2023-07-12 | $52.28 | $52.91 | $51.86 | $52.19 | 1,264,600 | — | — | — | — | — |
| 2023-07-11 | $51.97 | $52.38 | $51.61 | $51.88 | 1,269,300 | — | — | — | — | — |
| 2023-07-10 | $50.56 | $51.87 | $50.20 | $51.82 | 1,058,600 | — | — | — | — | — |
| 2023-07-07 | $49.45 | $51.18 | $49.45 | $50.60 | 1,183,200 | — | — | — | — | — |
| 2023-07-06 | $50.02 | $50.33 | $49.26 | $49.61 | 1,496,600 | — | — | — | — | — |
| 2023-07-05 | $50.85 | $50.95 | $50.37 | $50.40 | 1,104,300 | — | — | — | — | — |
| 2023-07-03 | $51.50 | $51.62 | $51.11 | $51.39 | 407,400 | — | — | — | — | — |
| 2023-06-30 | $51.57 | $51.94 | $51.01 | $51.67 | 939,300 | — | — | — | — | — |
| 2023-06-29 | $50.77 | $51.09 | $50.45 | $50.92 | 834,600 | — | — | — | — | — |
| 2023-06-28 | $50.58 | $50.93 | $50.34 | $50.77 | 1,485,300 | — | — | — | — | — |
| 2023-06-27 | $49.55 | $50.99 | $49.55 | $50.78 | 1,674,600 | — | — | — | — | — |
| 2023-06-26 | $48.30 | $50.03 | $48.24 | $49.77 | 1,726,500 | — | — | — | — | — |
| 2023-06-23 | $47.30 | $48.45 | $47.16 | $48.19 | 1,656,400 | — | — | — | — | — |
| 2023-06-22 | $47.82 | $48.06 | $47.33 | $47.85 | 772,300 | — | — | — | — | — |
| 2023-06-21 | $47.61 | $48.37 | $47.39 | $47.88 | 950,000 | — | — | — | — | — |
| 2023-06-20 | $47.20 | $47.88 | $46.70 | $47.72 | 1,337,700 | — | — | — | — | — |
| 2023-06-16 | $48.43 | $48.59 | $47.58 | $47.64 | 1,581,000 | — | — | — | — | — |
| 2023-06-15 | $47.70 | $48.40 | $47.56 | $48.30 | 903,200 | — | — | — | — | — |
| 2023-06-14 | $48.30 | $48.52 | $47.34 | $47.98 | 946,200 | — | — | — | — | — |
| 2023-06-13 | $48.25 | $48.85 | $48.06 | $48.33 | 1,122,800 | — | — | — | — | — |
| 2023-06-12 | $47.57 | $48.41 | $47.15 | $48.32 | 697,900 | — | — | — | — | — |
| 2023-06-09 | $47.82 | $47.82 | $46.89 | $47.45 | 817,800 | — | — | — | — | — |
| 2023-06-08 | $47.38 | $47.89 | $47.15 | $47.66 | 651,600 | — | — | — | — | — |
| 2023-06-07 | $46.28 | $47.63 | $46.07 | $47.60 | 1,074,900 | — | — | — | — | — |
| 2023-06-06 | $45.38 | $46.26 | $45.06 | $46.04 | 515,200 | — | — | — | — | — |
| 2023-06-05 | $45.73 | $45.78 | $44.85 | $45.31 | 599,200 | — | — | — | — | — |
| 2023-06-02 | $44.75 | $46.45 | $44.75 | $46.13 | 1,182,500 | — | — | — | — | — |
| 2023-06-01 | $43.63 | $44.27 | $43.21 | $44.26 | 1,073,200 | — | — | — | — | — |
| 2023-05-31 | $45.04 | $45.40 | $43.29 | $43.38 | 1,024,600 | — | — | — | — | — |
| 2023-05-30 | $45.17 | $45.33 | $44.50 | $44.80 | 947,400 | — | — | — | — | — |
| 2023-05-26 | $43.66 | $44.99 | $43.58 | $44.73 | 1,342,500 | — | — | — | — | — |
| 2023-05-25 | $42.14 | $43.63 | $42.00 | $43.58 | 1,746,300 | — | — | — | — | — |
| 2023-05-24 | $41.24 | $41.24 | $40.44 | $40.96 | 769,600 | — | — | — | — | — |
| 2023-05-23 | $42.35 | $42.40 | $41.37 | $41.72 | 973,000 | — | — | — | — | — |
| 2023-05-22 | $42.87 | $44.00 | $42.49 | $43.02 | 854,400 | — | — | — | — | — |
| 2023-05-19 | $42.83 | $42.94 | $41.89 | $42.28 | 1,022,400 | — | — | — | — | — |
| 2023-05-18 | $41.19 | $42.54 | $40.92 | $42.42 | 799,400 | — | — | — | — | — |
| 2023-05-17 | $40.89 | $41.44 | $40.64 | $41.30 | 606,600 | — | — | — | — | — |
| 2023-05-16 | $41.17 | $41.33 | $40.22 | $40.48 | 641,800 | — | — | — | — | — |
| 2023-05-15 | $41.19 | $41.60 | $41.04 | $41.43 | 520,100 | — | — | — | — | — |
| 2023-05-12 | $41.59 | $41.84 | $40.91 | $41.25 | 592,400 | — | — | — | — | — |
| 2023-05-11 | $41.38 | $41.60 | $41.03 | $41.25 | 603,200 | — | — | — | — | — |
| 2023-05-10 | $42.12 | $42.25 | $41.10 | $41.64 | 651,300 | — | — | — | — | — |
| 2023-05-09 | $41.33 | $41.80 | $41.01 | $41.70 | 808,300 | — | — | — | — | — |
| 2023-05-08 | $41.92 | $42.06 | $41.09 | $41.42 | 816,500 | — | — | — | — | — |
| 2023-05-05 | $41.43 | $42.22 | $41.38 | $41.74 | 872,900 | — | — | — | — | — |
| 2023-05-04 | $41.92 | $41.92 | $40.56 | $40.82 | 1,421,400 | — | — | — | — | — |
| 2023-05-03 | $42.86 | $43.35 | $42.43 | $42.44 | 923,700 | — | — | — | — | — |
| 2023-05-02 | $42.64 | $42.79 | $41.91 | $42.60 | 893,400 | — | — | — | — | — |
| 2023-05-01 | $42.36 | $42.88 | $41.65 | $42.66 | 1,496,000 | — | — | — | — | — |
| 2023-04-28 | $41.98 | $42.53 | $40.19 | $41.93 | 2,295,400 | — | — | — | — | — |
| 2023-04-27 | $42.69 | $43.90 | $42.69 | $43.80 | 1,468,700 | — | — | — | $0.17 | — |
| 2023-04-26 | $43.18 | $43.32 | $42.60 | $42.63 | 725,400 | — | — | — | — | — |
| 2023-04-25 | $43.31 | $43.98 | $43.31 | $43.50 | 1,002,700 | — | — | — | — | — |
| 2023-04-24 | $43.56 | $43.84 | $43.39 | $43.81 | 668,900 | — | — | — | — | — |
| 2023-04-21 | $43.62 | $43.86 | $43.28 | $43.58 | 579,800 | — | — | — | — | — |
| 2023-04-20 | $43.75 | $44.28 | $43.53 | $43.74 | 711,700 | — | — | — | — | — |
| 2023-04-19 | $44.38 | $44.51 | $43.66 | $44.04 | 1,363,600 | — | — | — | — | — |
| 2023-04-18 | $43.05 | $43.39 | $42.65 | $42.77 | 699,400 | — | — | — | — | — |
| 2023-04-17 | $42.79 | $43.24 | $42.57 | $42.93 | 761,000 | — | — | — | — | — |
| 2023-04-14 | $42.89 | $43.23 | $42.27 | $42.82 | 861,200 | — | — | — | — | — |
| 2023-04-13 | $42.99 | $43.08 | $41.87 | $42.74 | 1,152,100 | — | — | — | — | — |
| 2023-04-12 | $42.58 | $42.94 | $42.32 | $42.90 | 815,900 | — | — | — | — | — |
| 2023-04-11 | $42.33 | $42.43 | $41.95 | $42.17 | 953,400 | — | — | — | — | — |
| 2023-04-10 | $41.53 | $42.17 | $41.33 | $42.07 | 1,728,300 | — | — | — | — | — |
| 2023-04-06 | $41.23 | $41.90 | $40.84 | $41.71 | 1,743,000 | — | — | — | — | — |
| 2023-04-05 | $41.40 | $41.47 | $40.51 | $41.17 | 1,797,700 | — | — | — | — | — |
| 2023-04-04 | $44.36 | $44.43 | $41.23 | $41.59 | 1,296,300 | — | — | — | — | — |
| 2023-04-03 | $43.78 | $45.16 | $43.78 | $44.49 | 1,634,300 | — | — | — | — | — |
| 2023-03-31 | $42.49 | $42.97 | $42.24 | $42.94 | 751,200 | — | — | — | — | — |
| 2023-03-30 | $42.40 | $42.57 | $42.01 | $42.22 | 567,700 | — | — | — | — | — |
| 2023-03-29 | $42.05 | $42.30 | $41.64 | $42.12 | 1,128,600 | — | — | — | — | — |
| 2023-03-28 | $41.51 | $41.87 | $41.26 | $41.57 | 552,100 | — | — | — | — | — |
| 2023-03-27 | $41.20 | $41.79 | $41.10 | $41.47 | 780,700 | — | — | — | — | — |
| 2023-03-24 | $40.55 | $41.09 | $40.00 | $40.92 | 1,116,600 | — | — | — | — | — |
| 2023-03-23 | $41.79 | $42.33 | $40.78 | $41.06 | 613,100 | — | — | — | — | — |
| 2023-03-22 | $42.64 | $42.73 | $41.56 | $41.64 | 979,200 | — | — | — | — | — |
| 2023-03-21 | $42.85 | $43.17 | $42.20 | $42.60 | 1,093,200 | — | — | — | — | — |
| 2023-03-20 | $41.69 | $42.16 | $41.14 | $41.94 | 912,100 | — | — | — | — | — |
| 2023-03-17 | $42.01 | $42.06 | $40.94 | $41.15 | 1,724,500 | — | — | — | — | — |
| 2023-03-16 | $40.76 | $42.40 | $40.65 | $42.36 | 1,173,200 | — | — | — | — | — |
| 2023-03-15 | $43.08 | $43.08 | $40.80 | $41.09 | 1,685,100 | — | — | — | — | — |
| 2023-03-14 | $43.83 | $44.79 | $43.43 | $44.23 | 1,779,000 | — | — | — | — | — |
| 2023-03-13 | $42.92 | $43.16 | $42.12 | $42.42 | 946,200 | — | — | — | — | — |
| 2023-03-10 | $44.66 | $44.97 | $43.35 | $43.63 | 965,700 | — | — | — | — | — |
| 2023-03-09 | $46.37 | $46.38 | $44.90 | $44.94 | 997,900 | — | — | — | — | — |
| 2023-03-08 | $46.33 | $46.66 | $45.97 | $46.11 | 631,600 | — | — | — | — | — |
| 2023-03-07 | $46.14 | $46.58 | $45.78 | $46.07 | 1,460,300 | — | — | — | — | — |
| 2023-03-06 | $46.18 | $46.56 | $45.85 | $46.04 | 1,040,400 | — | — | — | — | — |
| 2023-03-03 | $46.31 | $46.36 | $45.82 | $46.27 | 833,900 | — | — | — | — | — |
| 2023-03-02 | $45.86 | $46.13 | $45.40 | $46.13 | 1,265,300 | — | — | — | — | — |
| 2023-03-01 | $45.86 | $46.42 | $45.73 | $46.15 | 838,500 | — | — | — | — | — |
| 2023-02-28 | $45.61 | $46.14 | $45.61 | $45.84 | 1,230,800 | — | — | — | — | — |
| 2023-02-27 | $46.13 | $46.41 | $45.43 | $45.61 | 1,348,100 | — | — | — | — | — |
| 2023-02-24 | $45.58 | $46.09 | $45.15 | $45.85 | 936,200 | — | — | — | — | — |
| 2023-02-23 | $45.63 | $46.18 | $45.42 | $45.98 | 1,353,100 | — | — | — | — | — |
| 2023-02-22 | $45.55 | $46.08 | $45.32 | $45.43 | 1,076,000 | — | — | — | — | — |
| 2023-02-21 | $45.77 | $46.19 | $45.08 | $45.45 | 912,900 | — | — | — | — | — |
| 2023-02-17 | $45.75 | $46.42 | $45.53 | $46.28 | 1,317,500 | — | — | — | — | — |
| 2023-02-16 | $45.16 | $46.24 | $45.01 | $45.81 | 1,296,200 | — | — | — | — | — |
| 2023-02-15 | $45.19 | $46.07 | $45.10 | $45.67 | 988,100 | — | — | — | — | — |
| 2023-02-14 | $45.27 | $45.81 | $45.05 | $45.59 | 1,095,900 | — | — | — | — | — |
| 2023-02-13 | $44.57 | $45.48 | $44.31 | $45.35 | 1,263,700 | — | — | — | — | — |
| 2023-02-10 | $44.71 | $45.00 | $44.29 | $44.57 | 1,360,200 | — | — | — | — | — |
| 2023-02-09 | $44.80 | $45.02 | $44.41 | $44.62 | 1,348,700 | — | — | — | — | — |
| 2023-02-08 | $44.10 | $44.78 | $43.44 | $44.69 | 1,792,800 | — | — | — | — | — |
| 2023-02-07 | $42.59 | $43.53 | $41.35 | $43.44 | 3,673,300 | — | — | — | — | — |
| 2023-02-06 | $39.89 | $40.69 | $39.84 | $40.44 | 1,617,300 | — | — | — | — | — |
| 2023-02-03 | $39.11 | $40.40 | $39.00 | $40.25 | 1,048,600 | — | — | — | — | — |
| 2023-02-02 | $39.88 | $39.92 | $39.15 | $39.37 | 1,453,600 | — | — | — | — | — |
| 2023-02-01 | $39.62 | $39.94 | $39.15 | $39.74 | 1,007,200 | — | — | — | — | — |
| 2023-01-31 | $39.26 | $39.79 | $38.95 | $39.75 | 1,001,400 | — | — | — | — | — |
| 2023-01-30 | $38.76 | $39.38 | $38.76 | $38.99 | 661,800 | — | — | — | — | — |
| 2023-01-27 | $38.93 | $39.51 | $38.88 | $39.02 | 518,600 | — | — | — | — | — |
| 2023-01-26 | $39.10 | $39.31 | $38.69 | $38.98 | 689,700 | — | — | — | — | — |
| 2023-01-25 | $38.48 | $38.96 | $38.16 | $38.76 | 638,200 | — | — | — | — | — |
| 2023-01-24 | $38.39 | $39.29 | $38.21 | $38.80 | 1,016,800 | — | — | — | — | — |
| 2023-01-23 | $38.95 | $39.04 | $38.48 | $38.70 | 1,593,800 | — | — | — | — | — |
| 2023-01-20 | $38.53 | $38.86 | $38.03 | $38.86 | 753,500 | — | — | — | — | — |
| 2023-01-19 | $38.84 | $38.95 | $38.15 | $38.42 | 855,200 | — | — | — | $0.17 | — |
| 2023-01-18 | $40.04 | $40.15 | $39.24 | $39.24 | 740,100 | — | — | — | — | — |
| 2023-01-17 | $39.86 | $40.02 | $39.53 | $39.86 | 882,400 | — | — | — | — | — |
| 2023-01-13 | $39.38 | $39.79 | $39.30 | $39.74 | 457,300 | — | — | — | — | — |
| 2023-01-12 | $39.42 | $40.08 | $39.18 | $39.66 | 588,600 | — | — | — | — | — |
| 2023-01-11 | $39.22 | $39.44 | $39.20 | $39.22 | 817,600 | — | — | — | — | — |
| 2023-01-10 | $38.78 | $39.13 | $38.70 | $39.12 | 486,300 | — | — | — | — | — |
| 2023-01-09 | $39.00 | $39.93 | $38.81 | $38.87 | 751,000 | — | — | — | — | — |
| 2023-01-06 | $38.00 | $38.83 | $37.85 | $38.74 | 879,400 | — | — | — | — | — |
| 2023-01-05 | $38.43 | $38.58 | $37.51 | $37.72 | 956,600 | — | — | — | — | — |
| 2023-01-04 | $38.24 | $38.69 | $38.17 | $38.50 | 1,012,800 | — | — | — | — | — |
| 2023-01-03 | $38.55 | $38.77 | $37.79 | $38.08 | 703,600 | — | — | — | — | — |
| 2022-12-30 | $37.94 | $38.53 | $37.85 | $38.47 | 646,400 | — | — | — | — | — |
| 2022-12-29 | $38.13 | $38.51 | $37.99 | $38.19 | 541,500 | — | — | — | — | — |
| 2022-12-28 | $38.43 | $38.65 | $37.75 | $37.78 | 568,900 | — | — | — | — | — |
| 2022-12-27 | $38.18 | $38.69 | $38.12 | $38.36 | 400,300 | — | — | — | — | — |
| 2022-12-23 | $37.90 | $38.51 | $37.83 | $38.22 | 450,800 | — | — | — | — | — |
| 2022-12-22 | $38.25 | $38.25 | $37.45 | $37.98 | 756,100 | — | — | — | — | — |
| 2022-12-21 | $38.04 | $38.71 | $37.88 | $38.65 | 1,209,200 | — | — | — | — | — |
| 2022-12-20 | $37.30 | $38.08 | $37.26 | $37.64 | 1,425,400 | — | — | — | — | — |
| 2022-12-19 | $37.14 | $37.69 | $37.13 | $37.27 | 734,100 | — | — | — | — | — |
| 2022-12-16 | $37.17 | $37.34 | $36.70 | $37.05 | 2,188,600 | — | — | — | — | — |
| 2022-12-15 | $38.44 | $38.47 | $37.39 | $37.58 | 1,230,800 | — | — | — | — | — |
| 2022-12-14 | $39.40 | $39.64 | $38.48 | $38.91 | 983,600 | — | — | — | — | — |
| 2022-12-13 | $40.13 | $40.26 | $38.87 | $39.19 | 1,840,600 | — | — | — | — | — |
| 2022-12-12 | $39.00 | $39.68 | $38.98 | $39.68 | 917,500 | — | — | — | — | — |
| 2022-12-09 | $39.22 | $39.49 | $38.92 | $39.00 | 631,500 | — | — | — | — | — |
| 2022-12-08 | $39.31 | $39.46 | $39.04 | $39.31 | 521,100 | — | — | — | — | — |
| 2022-12-07 | $38.87 | $39.44 | $38.87 | $38.97 | 1,010,000 | — | — | — | — | — |
| 2022-12-06 | $39.38 | $39.51 | $38.50 | $38.98 | 1,335,700 | — | — | — | — | — |
| 2022-12-05 | $39.57 | $39.57 | $39.18 | $39.23 | 523,700 | — | — | — | — | — |
| 2022-12-02 | $39.68 | $40.12 | $39.53 | $39.84 | 795,300 | — | — | — | — | — |
| 2022-12-01 | $40.24 | $40.52 | $39.88 | $40.21 | 1,072,000 | — | — | — | — | — |
| 2022-11-30 | $39.51 | $40.02 | $39.00 | $40.01 | 978,500 | — | — | — | — | — |
| 2022-11-29 | $39.84 | $39.84 | $39.22 | $39.47 | 651,400 | — | — | — | — | — |
| 2022-11-28 | $39.85 | $40.21 | $39.36 | $39.38 | 1,048,900 | — | — | — | — | — |
| 2022-11-25 | $39.98 | $40.30 | $39.98 | $40.18 | 272,000 | — | — | — | — | — |
| 2022-11-23 | $39.92 | $40.41 | $39.92 | $40.06 | 514,600 | — | — | — | — | — |
| 2022-11-22 | $39.17 | $40.00 | $39.05 | $39.99 | 924,900 | — | — | — | — | — |
| 2022-11-21 | $39.36 | $39.51 | $38.99 | $39.00 | 733,800 | — | — | — | — | — |
| 2022-11-18 | $39.33 | $39.37 | $38.85 | $39.37 | 666,100 | — | — | — | — | — |
| 2022-11-17 | $38.49 | $38.74 | $38.24 | $38.69 | 808,200 | — | — | — | — | — |
| 2022-11-16 | $38.85 | $39.31 | $38.76 | $38.95 | 780,500 | — | — | — | — | — |
| 2022-11-15 | $39.58 | $39.62 | $38.80 | $39.15 | 1,303,000 | — | — | — | — | — |
| 2022-11-14 | $38.99 | $39.46 | $38.79 | $38.92 | 1,041,000 | — | — | — | — | — |
| 2022-11-11 | $39.51 | $39.97 | $38.96 | $39.03 | 1,021,900 | — | — | — | — | — |
| 2022-11-10 | $39.53 | $39.85 | $38.85 | $39.49 | 660,000 | — | — | — | — | — |
| 2022-11-09 | $38.24 | $38.79 | $38.19 | $38.25 | 674,500 | — | — | — | — | — |
| 2022-11-08 | $38.03 | $38.97 | $37.98 | $38.50 | 644,500 | — | — | — | — | — |
| 2022-11-07 | $38.26 | $38.47 | $37.74 | $38.01 | 1,156,900 | — | — | — | — | — |
| 2022-11-04 | $37.17 | $38.33 | $37.00 | $38.30 | 1,118,100 | — | — | — | — | — |
| 2022-11-03 | $35.69 | $36.93 | $35.40 | $36.38 | 869,500 | — | — | — | — | — |
| 2022-11-02 | $37.13 | $37.55 | $36.26 | $36.30 | 1,020,800 | — | — | — | — | — |
| 2022-11-01 | $36.84 | $37.54 | $36.64 | $37.31 | 1,291,300 | — | — | — | — | — |
| 2022-10-31 | $36.96 | $37.22 | $36.50 | $36.50 | 1,752,000 | — | — | — | — | — |
| 2022-10-28 | $36.63 | $37.03 | $35.55 | $36.59 | 1,770,300 | — | — | — | — | — |
| 2022-10-27 | $34.67 | $34.82 | $34.11 | $34.25 | 1,565,600 | — | — | — | — | — |
| 2022-10-26 | $34.63 | $34.89 | $34.30 | $34.30 | 635,500 | — | — | — | — | — |
| 2022-10-25 | $33.67 | $34.62 | $33.51 | $34.38 | 765,600 | — | — | — | — | — |
| 2022-10-24 | $33.51 | $33.98 | $33.10 | $33.76 | 726,300 | — | — | — | — | — |
| 2022-10-21 | $32.07 | $33.21 | $32.01 | $33.18 | 682,300 | — | — | — | — | — |
| 2022-10-20 | $32.74 | $33.15 | $31.92 | $32.02 | 703,700 | — | — | — | $0.17 | — |
| 2022-10-19 | $33.21 | $33.46 | $32.60 | $32.95 | 913,400 | — | — | — | — | — |
| 2022-10-18 | $33.98 | $34.08 | $33.32 | $33.66 | 1,270,800 | — | — | — | — | — |
| 2022-10-17 | $32.88 | $33.32 | $32.81 | $33.17 | 782,200 | — | — | — | — | — |
| 2022-10-14 | $33.29 | $33.66 | $32.22 | $32.27 | 1,017,900 | — | — | — | — | — |
| 2022-10-13 | $30.99 | $33.32 | $30.61 | $33.06 | 1,299,500 | — | — | — | — | — |
| 2022-10-12 | $32.27 | $32.27 | $31.70 | $31.78 | 771,300 | — | — | — | — | — |
| 2022-10-11 | $32.00 | $32.48 | $31.75 | $32.19 | 1,377,700 | — | — | — | — | — |
| 2022-10-10 | $32.35 | $32.44 | $31.80 | $32.00 | 934,900 | — | — | — | — | — |
| 2022-10-07 | $32.91 | $32.92 | $31.96 | $32.10 | 816,200 | — | — | — | — | — |
| 2022-10-06 | $33.61 | $33.75 | $33.17 | $33.35 | 1,257,200 | — | — | — | — | — |
| 2022-10-05 | $33.29 | $34.16 | $33.18 | $33.81 | 731,100 | — | — | — | — | — |
| 2022-10-04 | $33.23 | $33.94 | $33.23 | $33.80 | 1,159,200 | — | — | — | — | — |
| 2022-10-03 | $32.19 | $33.16 | $32.11 | $32.59 | 958,900 | — | — | — | — | — |
| 2022-09-30 | $31.64 | $32.15 | $31.32 | $31.61 | 717,200 | — | — | — | — | — |
| 2022-09-29 | $31.28 | $31.56 | $30.75 | $31.54 | 579,800 | — | — | — | — | — |
| 2022-09-28 | $31.07 | $31.83 | $30.88 | $31.63 | 478,900 | — | — | — | — | — |
| 2022-09-27 | $31.55 | $31.57 | $30.48 | $30.81 | 604,300 | — | — | — | — | — |
| 2022-09-26 | $31.25 | $31.76 | $30.94 | $31.09 | 617,800 | — | — | — | — | — |
| 2022-09-23 | $31.40 | $31.52 | $30.78 | $31.49 | 861,300 | — | — | — | — | — |
| 2022-09-22 | $32.35 | $32.35 | $31.64 | $31.78 | 668,900 | — | — | — | — | — |
| 2022-09-21 | $33.24 | $33.41 | $32.21 | $32.23 | 1,062,900 | — | — | — | — | — |
| 2022-09-20 | $32.99 | $33.10 | $32.49 | $32.99 | 669,200 | — | — | — | — | — |
| 2022-09-19 | $32.34 | $33.49 | $32.30 | $33.33 | 672,800 | — | — | — | — | — |
| 2022-09-16 | $33.21 | $33.21 | $32.39 | $32.59 | 1,779,400 | — | — | — | — | — |
| 2022-09-15 | $33.49 | $34.08 | $33.34 | $33.78 | 889,700 | — | — | — | — | — |
| 2022-09-14 | $33.95 | $33.95 | $33.06 | $33.69 | 843,100 | — | — | — | — | — |
| 2022-09-13 | $34.61 | $34.76 | $33.70 | $33.78 | 437,600 | — | — | — | — | — |
| 2022-09-12 | $35.45 | $35.65 | $35.04 | $35.22 | 822,100 | — | — | — | — | — |
| 2022-09-09 | $34.71 | $35.33 | $34.62 | $35.24 | 570,500 | — | — | — | — | — |
| 2022-09-08 | $33.36 | $34.49 | $33.21 | $34.46 | 683,900 | — | — | — | — | — |
| 2022-09-07 | $32.78 | $33.77 | $32.74 | $33.69 | 526,400 | — | — | — | — | — |
| 2022-09-06 | $32.94 | $32.94 | $32.24 | $32.79 | 646,700 | — | — | — | — | — |
| 2022-09-02 | $33.26 | $33.55 | $32.55 | $32.67 | 585,000 | — | — | — | — | — |
| 2022-09-01 | $32.73 | $32.85 | $32.10 | $32.83 | 731,500 | — | — | — | — | — |
| 2022-08-31 | $33.55 | $33.55 | $32.73 | $32.96 | 616,600 | — | — | — | — | — |
| 2022-08-30 | $33.86 | $33.86 | $33.04 | $33.27 | 566,500 | — | — | — | — | — |
| 2022-08-29 | $33.63 | $33.78 | $33.34 | $33.62 | 710,300 | — | — | — | — | — |
| 2022-08-26 | $35.39 | $35.39 | $33.96 | $33.98 | 397,700 | — | — | — | — | — |
| 2022-08-25 | $35.32 | $35.50 | $35.21 | $35.44 | 334,200 | — | — | — | — | — |
| 2022-08-24 | $35.13 | $35.38 | $35.03 | $35.17 | 302,400 | — | — | — | — | — |
| 2022-08-23 | $35.17 | $35.47 | $34.95 | $35.13 | 458,700 | — | — | — | — | — |
| 2022-08-22 | $35.49 | $35.60 | $35.09 | $35.14 | 546,100 | — | — | — | — | — |
| 2022-08-19 | $36.72 | $36.80 | $36.00 | $36.09 | 502,400 | — | — | — | — | — |
| 2022-08-18 | $36.35 | $37.01 | $36.26 | $36.94 | 566,900 | — | — | — | — | — |
| 2022-08-17 | $36.66 | $36.84 | $36.32 | $36.42 | 546,800 | — | — | — | — | — |
| 2022-08-16 | $36.32 | $37.21 | $36.32 | $37.15 | 678,500 | — | — | — | — | — |
| 2022-08-15 | $35.96 | $36.55 | $35.96 | $36.43 | 390,000 | — | — | — | — | — |
| 2022-08-12 | $35.63 | $36.32 | $35.61 | $36.21 | 340,000 | — | — | — | — | — |
| 2022-08-11 | $36.00 | $36.35 | $35.62 | $35.69 | 568,800 | — | — | — | — | — |
| 2022-08-10 | $35.15 | $35.78 | $35.14 | $35.59 | 720,100 | — | — | — | — | — |
| 2022-08-09 | $34.71 | $34.88 | $34.29 | $34.48 | 706,500 | — | — | — | — | — |
| 2022-08-08 | $35.21 | $35.62 | $34.85 | $34.86 | 731,900 | — | — | — | — | — |
| 2022-08-05 | $34.40 | $34.85 | $34.12 | $34.70 | 567,700 | — | — | — | — | — |
| 2022-08-04 | $35.20 | $35.20 | $34.64 | $34.65 | 629,200 | — | — | — | — | — |
| 2022-08-03 | $34.90 | $35.42 | $34.63 | $35.13 | 613,000 | — | — | — | — | — |
| 2022-08-02 | $35.70 | $35.70 | $34.76 | $34.79 | 878,900 | — | — | — | — | — |
| 2022-08-01 | $35.48 | $36.03 | $35.32 | $35.85 | 911,300 | — | — | — | — | — |
| 2022-07-29 | $35.00 | $35.43 | $34.40 | $35.31 | 861,100 | — | — | — | — | — |
| 2022-07-28 | $34.14 | $34.99 | $34.14 | $34.97 | 882,200 | — | — | — | — | — |
| 2022-07-27 | $33.40 | $34.03 | $33.24 | $33.91 | 582,800 | — | — | — | — | — |
| 2022-07-26 | $32.70 | $33.39 | $32.70 | $33.13 | 529,900 | — | — | — | — | — |
| 2022-07-25 | $32.88 | $32.94 | $32.56 | $32.81 | 358,400 | — | — | — | — | — |
| 2022-07-22 | $32.77 | $32.98 | $32.48 | $32.77 | 491,000 | — | — | — | — | — |
| 2022-07-21 | $32.21 | $32.78 | $31.99 | $32.77 | 762,200 | — | — | — | $0.17 | — |
| 2022-07-20 | $32.06 | $32.51 | $31.86 | $32.44 | 565,900 | — | — | — | — | — |
| 2022-07-19 | $30.86 | $32.06 | $30.56 | $32.02 | 667,300 | — | — | — | — | — |
| 2022-07-18 | $30.96 | $31.04 | $30.23 | $30.31 | 552,100 | — | — | — | — | — |
| 2022-07-15 | $30.40 | $30.73 | $30.01 | $30.67 | 805,200 | — | — | — | — | — |
| 2022-07-14 | $29.74 | $30.03 | $29.19 | $29.96 | 910,200 | — | — | — | — | — |
| 2022-07-13 | $30.49 | $30.58 | $30.06 | $30.35 | 607,800 | — | — | — | — | — |
| 2022-07-12 | $31.17 | $31.57 | $30.71 | $30.82 | 508,500 | — | — | — | — | — |
| 2022-07-11 | $30.94 | $31.52 | $30.94 | $31.32 | 535,100 | — | — | — | — | — |
| 2022-07-08 | $31.39 | $31.43 | $31.10 | $31.35 | 662,200 | — | — | — | — | — |
| 2022-07-07 | $31.52 | $31.80 | $31.27 | $31.51 | 886,600 | — | — | — | — | — |
| 2022-07-06 | $31.05 | $31.31 | $30.38 | $31.06 | 832,600 | — | — | — | — | — |
| 2022-07-05 | $30.92 | $31.20 | $30.23 | $30.95 | 709,600 | — | — | — | — | — |
| 2022-07-01 | $31.17 | $31.78 | $30.84 | $31.52 | 660,000 | — | — | — | — | — |
| 2022-06-30 | $30.72 | $31.54 | $30.64 | $31.33 | 645,700 | — | — | — | — | — |
| 2022-06-29 | $31.52 | $31.52 | $30.89 | $31.12 | 698,600 | — | — | — | — | — |
| 2022-06-28 | $32.04 | $32.29 | $31.50 | $31.60 | 682,000 | — | — | — | — | — |
| 2022-06-27 | $31.75 | $32.07 | $31.40 | $31.74 | 879,800 | — | — | — | — | — |
| 2022-06-24 | $31.04 | $31.96 | $30.92 | $31.67 | 1,619,100 | — | — | — | — | — |
| 2022-06-23 | $31.12 | $31.27 | $30.45 | $30.59 | 994,600 | — | — | — | — | — |
| 2022-06-22 | $30.50 | $31.40 | $30.40 | $31.33 | 721,300 | — | — | — | — | — |
| 2022-06-21 | $31.30 | $31.54 | $30.74 | $31.11 | 567,300 | — | — | — | — | — |
| 2022-06-17 | $30.96 | $31.22 | $30.64 | $30.81 | 1,351,700 | — | — | — | — | — |
| 2022-06-16 | $32.12 | $32.26 | $30.79 | $30.96 | 1,053,900 | — | — | — | — | — |
| 2022-06-15 | $33.13 | $33.53 | $32.49 | $32.96 | 711,000 | — | — | — | — | — |
| 2022-06-14 | $33.41 | $33.78 | $32.27 | $32.78 | 886,800 | — | — | — | — | — |
| 2022-06-13 | $33.75 | $33.99 | $33.13 | $33.38 | 786,600 | — | — | — | — | — |
| 2022-06-10 | $35.38 | $35.40 | $34.40 | $34.81 | 753,300 | — | — | — | — | — |
| 2022-06-09 | $36.55 | $36.78 | $36.00 | $36.01 | 622,500 | — | — | — | — | — |
| 2022-06-08 | $37.22 | $37.22 | $36.31 | $36.61 | 542,900 | — | — | — | — | — |
| 2022-06-07 | $36.14 | $37.38 | $36.05 | $37.36 | 914,500 | — | — | — | — | — |
| 2022-06-06 | $36.00 | $36.73 | $35.85 | $36.46 | 935,400 | — | — | — | — | — |
| 2022-06-03 | $35.75 | $36.03 | $35.51 | $35.83 | 528,900 | — | — | — | — | — |
| 2022-06-02 | $35.27 | $36.00 | $34.94 | $35.96 | 1,141,900 | — | — | — | — | — |
| 2022-06-01 | $35.55 | $35.78 | $34.50 | $35.02 | 460,600 | — | — | — | — | — |
| 2022-05-31 | $35.43 | $35.60 | $34.98 | $35.40 | 579,200 | — | — | — | — | — |
| 2022-05-27 | $35.45 | $35.84 | $35.27 | $35.81 | 556,000 | — | — | — | — | — |
| 2022-05-26 | $34.45 | $35.16 | $34.33 | $35.05 | 672,800 | — | — | — | — | — |
| 2022-05-25 | $33.55 | $34.54 | $33.55 | $34.26 | 552,400 | — | — | — | — | — |
| 2022-05-24 | $34.13 | $34.34 | $33.10 | $33.71 | 938,300 | — | — | — | — | — |
| 2022-05-23 | $34.19 | $34.95 | $34.17 | $34.62 | 1,087,000 | — | — | — | — | — |
| 2022-05-20 | $34.46 | $34.70 | $33.14 | $33.84 | 1,061,700 | — | — | — | — | — |
| 2022-05-19 | $33.95 | $34.81 | $33.75 | $34.24 | 754,900 | — | — | — | — | — |
| 2022-05-18 | $34.90 | $35.20 | $34.22 | $34.30 | 910,800 | — | — | — | — | — |
| 2022-05-17 | $34.77 | $35.47 | $34.44 | $35.32 | 613,800 | — | — | — | — | — |
| 2022-05-16 | $34.43 | $34.69 | $33.72 | $34.23 | 715,600 | — | — | — | — | — |
| 2022-05-13 | $33.91 | $34.61 | $33.88 | $34.54 | 918,400 | — | — | — | — | — |
| 2022-05-12 | $32.98 | $33.63 | $32.83 | $33.48 | 832,600 | — | — | — | — | — |
| 2022-05-11 | $33.57 | $34.20 | $33.17 | $33.22 | 998,300 | — | — | — | — | — |
| 2022-05-10 | $34.39 | $34.58 | $33.17 | $33.50 | 1,083,500 | — | — | — | — | — |
| 2022-05-09 | $33.92 | $34.58 | $33.74 | $34.04 | 934,700 | — | — | — | — | — |
| 2022-05-06 | $34.41 | $34.58 | $33.42 | $34.43 | 1,374,900 | — | — | — | — | — |
| 2022-05-05 | $34.84 | $35.18 | $34.18 | $34.55 | 705,900 | — | — | — | — | — |
| 2022-05-04 | $34.53 | $35.38 | $34.01 | $35.28 | 744,400 | — | — | — | — | — |
| 2022-05-03 | $34.41 | $34.96 | $34.25 | $34.70 | 955,400 | — | — | — | — | — |
| 2022-05-02 | $33.80 | $34.68 | $33.38 | $34.23 | 1,275,000 | — | — | — | — | — |
| 2022-04-29 | $34.07 | $35.62 | $33.75 | $33.78 | 1,326,100 | — | — | — | — | — |
| 2022-04-28 | $34.36 | $34.65 | $33.51 | $34.48 | 1,377,000 | — | — | — | — | — |
| 2022-04-27 | $33.88 | $34.24 | $33.38 | $33.85 | 994,200 | — | — | — | — | — |
| 2022-04-26 | $34.63 | $35.04 | $33.86 | $33.87 | 808,100 | — | — | — | — | — |
| 2022-04-25 | $34.73 | $34.89 | $33.70 | $34.87 | 720,800 | — | — | — | — | — |
| 2022-04-22 | $35.96 | $36.30 | $34.87 | $34.95 | 918,100 | — | — | — | — | — |
| 2022-04-21 | $36.90 | $37.36 | $35.91 | $36.22 | 1,047,000 | — | — | — | $0.17 | — |
| 2022-04-20 | $35.81 | $36.70 | $35.73 | $36.58 | 1,086,500 | — | — | — | — | — |
| 2022-04-19 | $34.60 | $35.46 | $34.57 | $35.38 | 858,000 | — | — | — | — | — |
| 2022-04-18 | $34.44 | $34.85 | $34.22 | $34.37 | 591,400 | — | — | — | — | — |
| 2022-04-14 | $34.62 | $35.04 | $34.43 | $34.56 | 795,500 | — | — | — | — | — |
| 2022-04-13 | $34.24 | $34.83 | $34.11 | $34.76 | 705,600 | — | — | — | — | — |
| 2022-04-12 | $34.15 | $34.75 | $33.94 | $34.05 | 715,800 | — | — | — | — | — |
| 2022-04-11 | $34.13 | $34.41 | $33.85 | $33.94 | 575,900 | — | — | — | — | — |
| 2022-04-08 | $34.41 | $34.72 | $34.13 | $34.21 | 712,200 | — | — | — | — | — |
| 2022-04-07 | $33.82 | $34.49 | $33.61 | $34.32 | 545,200 | — | — | — | — | — |
| 2022-04-06 | $33.35 | $34.10 | $33.25 | $34.00 | 1,225,000 | — | — | — | — | — |
| 2022-04-05 | $34.65 | $34.91 | $33.59 | $33.61 | 1,308,700 | — | — | — | — | — |
| 2022-04-04 | $35.01 | $35.19 | $34.20 | $34.74 | 1,382,400 | — | — | — | — | — |
| 2022-04-01 | $35.13 | $35.37 | $34.67 | $35.15 | 860,500 | — | — | — | — | — |
| 2022-03-31 | $35.61 | $35.83 | $34.77 | $34.78 | 818,600 | — | — | — | — | — |
| 2022-03-30 | $35.76 | $35.86 | $35.22 | $35.55 | 1,047,400 | — | — | — | — | — |
| 2022-03-29 | $35.42 | $36.18 | $35.42 | $36.00 | 1,126,100 | — | — | — | — | — |
| 2022-03-28 | $35.17 | $35.24 | $34.30 | $34.95 | 1,207,000 | — | — | — | — | — |
| 2022-03-25 | $34.25 | $34.76 | $34.19 | $34.72 | 735,400 | — | — | — | — | — |
| 2022-03-24 | $34.56 | $34.71 | $33.98 | $34.28 | 734,300 | — | — | — | — | — |
| 2022-03-23 | $34.94 | $35.02 | $34.23 | $34.44 | 712,300 | — | — | — | — | — |
| 2022-03-22 | $35.79 | $35.88 | $35.11 | $35.20 | 846,300 | — | — | — | — | — |
| 2022-03-21 | $35.77 | $36.08 | $35.41 | $35.64 | 487,500 | — | — | — | — | — |
| 2022-03-18 | $35.19 | $35.66 | $34.89 | $35.63 | 1,472,700 | — | — | — | — | — |
| 2022-03-17 | $34.81 | $35.35 | $34.81 | $35.35 | 732,400 | — | — | — | — | — |
| 2022-03-16 | $34.51 | $35.57 | $34.29 | $35.15 | 853,400 | — | — | — | — | — |
| 2022-03-15 | $34.74 | $34.89 | $34.12 | $34.30 | 815,900 | — | — | — | — | — |
| 2022-03-14 | $34.77 | $34.89 | $34.39 | $34.52 | 1,099,100 | — | — | — | — | — |
| 2022-03-11 | $34.65 | $34.95 | $34.34 | $34.41 | 923,800 | — | — | — | — | — |
| 2022-03-10 | $33.97 | $34.51 | $33.77 | $34.31 | 733,300 | — | — | — | — | — |
| 2022-03-09 | $34.01 | $34.72 | $33.83 | $34.54 | 668,100 | — | — | — | — | — |
| 2022-03-08 | $32.98 | $34.15 | $32.86 | $33.16 | 1,084,000 | — | — | — | — | — |
| 2022-03-07 | $33.54 | $33.68 | $32.56 | $32.68 | 1,119,400 | — | — | — | — | — |
| 2022-03-04 | $34.03 | $34.29 | $33.34 | $33.66 | 1,384,200 | — | — | — | — | — |
| 2022-03-03 | $34.67 | $34.99 | $33.98 | $34.59 | 1,522,500 | — | — | — | — | — |
| 2022-03-02 | $34.00 | $34.59 | $33.90 | $34.49 | 845,900 | — | — | — | — | — |
| 2022-03-01 | $33.71 | $34.05 | $32.83 | $33.43 | 1,371,100 | — | — | — | — | — |
| 2022-02-28 | $33.51 | $34.23 | $33.51 | $33.93 | 818,100 | — | — | — | — | — |
| 2022-02-25 | $32.99 | $34.15 | $32.98 | $34.14 | 682,200 | — | — | — | — | — |
| 2022-02-24 | $31.83 | $33.16 | $31.44 | $33.06 | 963,600 | — | — | — | — | — |
| 2022-02-23 | $33.50 | $33.69 | $32.56 | $32.63 | 697,300 | — | — | — | — | — |
| 2022-02-22 | $33.87 | $34.14 | $32.88 | $33.29 | 592,300 | — | — | — | — | — |
| 2022-02-18 | $33.94 | $34.35 | $33.72 | $33.90 | 591,200 | — | — | — | — | — |
| 2022-02-17 | $34.51 | $34.51 | $33.60 | $33.73 | 471,100 | — | — | — | — | — |
| 2022-02-16 | $34.37 | $35.13 | $34.31 | $35.06 | 879,400 | — | — | — | — | — |
| 2022-02-15 | $34.21 | $34.51 | $34.00 | $34.32 | 609,600 | — | — | — | — | — |
| 2022-02-14 | $33.80 | $34.04 | $33.10 | $33.57 | 662,100 | — | — | — | — | — |
| 2022-02-11 | $35.08 | $35.12 | $33.68 | $33.78 | 764,400 | — | — | — | — | — |
| 2022-02-10 | $35.17 | $35.62 | $34.46 | $34.90 | 1,022,500 | — | — | — | — | — |
| 2022-02-09 | $35.00 | $36.32 | $34.93 | $35.85 | 958,200 | — | — | — | — | — |
| 2022-02-08 | $34.18 | $35.20 | $33.64 | $34.62 | 1,325,800 | — | — | — | — | — |
| 2022-02-07 | $34.50 | $34.77 | $34.18 | $34.43 | 924,300 | — | — | — | — | — |
| 2022-02-04 | $34.35 | $34.77 | $32.76 | $34.49 | 877,600 | — | — | — | — | — |
| 2022-02-03 | $34.67 | $35.10 | $34.30 | $34.43 | 519,300 | — | — | — | — | — |
| 2022-02-02 | $34.86 | $35.39 | $34.77 | $35.20 | 492,000 | — | — | — | — | — |
| 2022-02-01 | $34.64 | $34.91 | $34.35 | $34.82 | 459,100 | — | — | — | — | — |
| 2022-01-31 | $33.70 | $34.60 | $33.70 | $34.59 | 781,800 | — | — | — | — | — |
| 2022-01-28 | $33.31 | $33.88 | $32.70 | $33.87 | 717,800 | — | — | — | — | — |
| 2022-01-27 | $34.40 | $34.78 | $33.38 | $33.51 | 490,400 | — | — | — | — | — |
| 2022-01-26 | $34.93 | $35.22 | $33.71 | $34.06 | 725,300 | — | — | — | — | — |
| 2022-01-25 | $34.40 | $34.71 | $33.24 | $34.26 | 1,099,900 | — | — | — | — | — |
| 2022-01-24 | $33.81 | $35.17 | $33.17 | $35.00 | 1,330,000 | — | — | — | — | — |
| 2022-01-21 | $34.85 | $35.33 | $34.25 | $34.58 | 842,600 | — | — | — | — | — |
| 2022-01-20 | $36.01 | $36.42 | $35.02 | $35.13 | 632,200 | — | — | — | $0.17 | — |
| 2022-01-19 | $37.32 | $37.59 | $36.00 | $36.01 | 707,600 | — | — | — | — | — |
| 2022-01-18 | $36.44 | $37.44 | $36.41 | $37.09 | 1,256,200 | — | — | — | — | — |
| 2022-01-14 | $37.02 | $37.13 | $36.51 | $36.99 | 498,700 | — | — | — | — | — |
| 2022-01-13 | $37.71 | $38.02 | $37.38 | $37.51 | 582,900 | — | — | — | — | — |
| 2022-01-12 | $37.28 | $37.76 | $37.07 | $37.46 | 723,300 | — | — | — | — | — |
| 2022-01-11 | $36.68 | $37.08 | $36.33 | $36.97 | 935,600 | — | — | — | — | — |
| 2022-01-10 | $37.00 | $37.22 | $35.97 | $36.66 | 826,300 | — | — | — | — | — |
| 2022-01-07 | $38.26 | $39.53 | $37.33 | $37.37 | 447,200 | — | — | — | — | — |
| 2022-01-06 | $37.50 | $38.53 | $37.33 | $38.27 | 913,400 | — | — | — | — | — |
| 2022-01-05 | $38.32 | $38.41 | $37.43 | $37.50 | 986,500 | — | — | — | — | — |
| 2022-01-04 | $38.40 | $38.40 | $37.80 | $38.12 | 950,600 | — | — | — | — | — |
| 2022-01-03 | $38.50 | $38.85 | $37.36 | $37.89 | 720,400 | — | — | — | — | — |
| 2021-12-31 | $37.61 | $38.21 | $37.61 | $38.00 | 426,000 | — | — | — | — | — |
| 2021-12-30 | $38.22 | $38.47 | $37.60 | $37.64 | 584,700 | — | — | — | — | — |
| 2021-12-29 | $38.06 | $38.44 | $37.94 | $38.31 | 376,300 | — | — | — | — | — |
| 2021-12-28 | $37.77 | $38.34 | $37.77 | $38.14 | 395,600 | — | — | — | — | — |
| 2021-12-27 | $37.42 | $38.07 | $37.22 | $38.06 | 540,200 | — | — | — | — | — |
| 2021-12-23 | $37.07 | $37.69 | $36.93 | $37.42 | 794,600 | — | — | — | — | — |
| 2021-12-22 | $36.34 | $37.06 | $36.28 | $36.79 | 793,600 | — | — | — | — | — |
| 2021-12-21 | $35.26 | $36.46 | $35.26 | $36.34 | 1,058,300 | — | — | — | — | — |
| 2021-12-20 | $35.17 | $35.24 | $33.83 | $34.82 | 1,355,800 | — | — | — | — | — |
| 2021-12-17 | $36.34 | $36.55 | $35.51 | $35.65 | 2,576,700 | — | — | — | — | — |
| 2021-12-16 | $37.57 | $38.48 | $36.50 | $36.72 | 1,293,800 | — | — | — | — | — |
| 2021-12-15 | $36.68 | $37.41 | $36.02 | $37.40 | 635,100 | — | — | — | — | — |
| 2021-12-14 | $36.96 | $37.67 | $36.35 | $36.75 | 1,066,500 | — | — | — | — | — |
| 2021-12-13 | $37.71 | $38.00 | $37.15 | $37.29 | 787,700 | — | — | — | — | — |
| 2021-12-10 | $37.67 | $38.01 | $37.40 | $37.75 | 1,045,500 | — | — | — | — | — |
| 2021-12-09 | $36.85 | $37.76 | $36.80 | $37.46 | 822,600 | — | — | — | — | — |
| 2021-12-08 | $37.75 | $37.98 | $37.07 | $37.12 | 748,200 | — | — | — | — | — |
| 2021-12-07 | $36.77 | $37.96 | $36.75 | $37.63 | 1,165,300 | — | — | — | — | — |
| 2021-12-06 | $36.03 | $36.51 | $35.50 | $36.25 | 1,054,100 | — | — | — | — | — |
| 2021-12-03 | $36.14 | $36.51 | $35.15 | $35.66 | 816,700 | — | — | — | — | — |
| 2021-12-02 | $35.00 | $36.61 | $34.94 | $36.27 | 801,000 | — | — | — | — | — |
| 2021-12-01 | $35.61 | $36.74 | $34.98 | $35.00 | 1,277,400 | — | — | — | — | — |
| 2021-11-30 | $35.46 | $35.72 | $34.73 | $34.83 | 719,100 | — | — | — | — | — |
| 2021-11-29 | $36.68 | $37.18 | $35.71 | $35.85 | 722,600 | — | — | — | — | — |
| 2021-11-26 | $36.00 | $36.75 | $35.86 | $36.26 | 652,000 | — | — | — | — | — |
| 2021-11-24 | $36.49 | $37.21 | $36.46 | $37.14 | 663,100 | — | — | — | — | — |
| 2021-11-23 | $36.87 | $37.41 | $36.23 | $36.76 | 1,015,900 | — | — | — | — | — |
| 2021-11-22 | $37.28 | $37.72 | $37.06 | $37.14 | 727,000 | — | — | — | — | — |
| 2021-11-19 | $37.51 | $37.81 | $36.96 | $37.04 | 570,400 | — | — | — | — | — |
| 2021-11-18 | $37.83 | $38.08 | $37.44 | $37.78 | 557,700 | — | — | — | — | — |
| 2021-11-17 | $37.55 | $38.08 | $37.51 | $37.76 | 556,500 | — | — | — | — | — |
| 2021-11-16 | $37.30 | $38.37 | $37.20 | $37.77 | 846,300 | — | — | — | — | — |
| 2021-11-15 | $37.45 | $37.60 | $37.20 | $37.39 | 616,700 | — | — | — | — | — |
| 2021-11-12 | $36.93 | $37.20 | $36.58 | $37.05 | 729,400 | — | — | — | — | — |
| 2021-11-11 | $36.21 | $36.97 | $36.13 | $36.79 | 645,000 | — | — | — | — | — |
| 2021-11-10 | $36.58 | $37.02 | $35.90 | $36.22 | 772,400 | — | — | — | — | — |
| 2021-11-09 | $37.27 | $37.52 | $36.48 | $36.68 | 716,700 | — | — | — | — | — |
| 2021-11-08 | $37.58 | $37.78 | $37.19 | $37.26 | 857,100 | — | — | — | — | — |
| 2021-11-05 | $37.21 | $37.54 | $36.98 | $37.17 | 1,086,200 | — | — | — | — | — |
| 2021-11-04 | $37.63 | $37.89 | $36.59 | $36.75 | 628,800 | — | — | — | — | — |
| 2021-11-03 | $36.98 | $37.81 | $36.63 | $37.59 | 1,004,400 | — | — | — | — | — |
| 2021-11-02 | $36.05 | $37.06 | $35.85 | $37.02 | 931,000 | — | — | — | — | — |
| 2021-11-01 | $35.57 | $36.27 | $35.36 | $35.96 | 861,200 | — | — | — | — | — |
| 2021-10-29 | $34.53 | $35.78 | $34.46 | $35.45 | 1,034,500 | — | — | — | — | — |
| 2021-10-28 | $34.29 | $35.10 | $33.61 | $34.45 | 1,694,100 | — | — | — | — | — |
| 2021-10-27 | $33.36 | $33.43 | $32.26 | $32.30 | 699,500 | — | — | — | — | — |
| 2021-10-26 | $33.43 | $33.74 | $33.16 | $33.27 | 713,800 | — | — | — | — | — |
| 2021-10-25 | $33.21 | $33.48 | $32.95 | $33.24 | 1,134,500 | — | — | — | — | — |
| 2021-10-22 | $32.75 | $33.38 | $32.67 | $33.23 | 600,000 | — | — | — | — | — |
| 2021-10-21 | $32.42 | $32.82 | $32.26 | $32.77 | 515,700 | — | — | — | $0.17 | — |
| 2021-10-20 | $32.30 | $33.00 | $32.19 | $32.80 | 492,700 | — | — | — | — | — |
| 2021-10-19 | $32.59 | $32.72 | $32.37 | $32.43 | 335,400 | — | — | — | — | — |
| 2021-10-18 | $31.88 | $32.90 | $31.70 | $32.46 | 853,000 | — | — | — | — | — |
| 2021-10-15 | $31.96 | $32.52 | $31.91 | $32.02 | 775,500 | — | — | — | — | — |
| 2021-10-14 | $31.69 | $31.87 | $31.21 | $31.65 | 1,432,000 | — | — | — | — | — |
| 2021-10-13 | $31.58 | $31.69 | $31.12 | $31.34 | 413,700 | — | — | — | — | — |
| 2021-10-12 | $31.37 | $31.64 | $31.08 | $31.42 | 636,600 | — | — | — | — | — |
| 2021-10-11 | $32.05 | $32.17 | $31.27 | $31.30 | 509,300 | — | — | — | — | — |
| 2021-10-08 | $32.36 | $32.64 | $32.12 | $32.13 | 415,000 | — | — | — | — | — |
| 2021-10-07 | $32.22 | $32.90 | $32.09 | $32.37 | 469,400 | — | — | — | — | — |
| 2021-10-06 | $32.11 | $32.43 | $31.41 | $32.00 | 839,900 | — | — | — | — | — |
| 2021-10-05 | $33.02 | $33.21 | $32.48 | $32.63 | 776,700 | — | — | — | — | — |
| 2021-10-04 | $33.25 | $33.57 | $32.82 | $32.94 | 635,300 | — | — | — | — | — |
| 2021-10-01 | $32.68 | $33.36 | $32.36 | $33.22 | 770,100 | — | — | — | — | — |
| 2021-09-30 | $33.10 | $33.26 | $32.33 | $32.33 | 671,700 | — | — | — | — | — |
| 2021-09-29 | $32.97 | $33.09 | $32.70 | $33.00 | 384,600 | — | — | — | — | — |
| 2021-09-28 | $33.30 | $33.44 | $32.65 | $32.74 | 836,200 | — | — | — | — | — |
| 2021-09-27 | $32.86 | $33.83 | $32.86 | $33.39 | 563,400 | — | — | — | — | — |
| 2021-09-24 | $32.78 | $33.15 | $32.54 | $32.70 | 477,800 | — | — | — | — | — |
| 2021-09-23 | $32.56 | $33.25 | $32.31 | $32.85 | 642,400 | — | — | — | — | — |
| 2021-09-22 | $31.75 | $32.57 | $31.60 | $32.32 | 854,400 | — | — | — | — | — |
| 2021-09-21 | $32.49 | $32.49 | $31.27 | $31.39 | 726,300 | — | — | — | — | — |
| 2021-09-20 | $31.73 | $32.19 | $31.18 | $32.10 | 677,700 | — | — | — | — | — |
| 2021-09-17 | $33.08 | $33.30 | $32.21 | $32.64 | 1,567,100 | — | — | — | — | — |
| 2021-09-16 | $33.12 | $33.50 | $32.95 | $33.17 | 738,200 | — | — | — | — | — |
| 2021-09-15 | $32.59 | $33.20 | $32.35 | $33.05 | 531,700 | — | — | — | — | — |
| 2021-09-14 | $33.39 | $33.39 | $32.61 | $32.61 | 599,400 | — | — | — | — | — |
| 2021-09-13 | $33.45 | $33.75 | $33.11 | $33.40 | 621,700 | — | — | — | — | — |
| 2021-09-10 | $33.22 | $33.78 | $33.02 | $33.03 | 1,091,100 | — | — | — | — | — |
| 2021-09-09 | $32.62 | $33.60 | $32.62 | $33.22 | 1,117,300 | — | — | — | — | — |
| 2021-09-08 | $33.11 | $33.22 | $32.14 | $32.77 | 913,400 | — | — | — | — | — |
| 2021-09-07 | $33.75 | $33.88 | $33.28 | $33.37 | 447,000 | — | — | — | — | — |
| 2021-09-03 | $34.13 | $34.16 | $33.51 | $33.84 | 573,600 | — | — | — | — | — |
| 2021-09-02 | $34.08 | $34.36 | $34.04 | $34.25 | 553,400 | — | — | — | — | — |
| 2021-09-01 | $34.42 | $34.57 | $33.97 | $34.04 | 901,100 | — | — | — | — | — |
| 2021-08-31 | $34.66 | $34.80 | $34.10 | $34.36 | 879,300 | — | — | — | — | — |
| 2021-08-30 | $34.84 | $34.97 | $34.47 | $34.51 | 775,500 | — | — | — | — | — |
| 2021-08-27 | $33.98 | $34.81 | $33.98 | $34.50 | 1,387,100 | — | — | — | — | — |
| 2021-08-26 | $34.06 | $34.23 | $33.71 | $33.73 | 812,700 | — | — | — | — | — |
| 2021-08-25 | $33.54 | $33.97 | $33.34 | $33.93 | 654,000 | — | — | — | — | — |
| 2021-08-24 | $33.20 | $33.77 | $33.09 | $33.53 | 865,700 | — | — | — | — | — |
| 2021-08-23 | $33.00 | $33.22 | $32.85 | $33.01 | 449,900 | — | — | — | — | — |
| 2021-08-20 | $32.36 | $32.79 | $32.21 | $32.77 | 533,700 | — | — | — | — | — |
| 2021-08-19 | $32.54 | $32.87 | $32.36 | $32.44 | 689,200 | — | — | — | — | — |
| 2021-08-18 | $33.01 | $33.47 | $32.94 | $32.99 | 672,900 | — | — | — | — | — |
| 2021-08-17 | $33.45 | $33.45 | $32.64 | $33.04 | 531,900 | — | — | — | — | — |
| 2021-08-16 | $33.23 | $33.74 | $33.01 | $33.54 | 493,700 | — | — | — | — | — |
| 2021-08-13 | $33.80 | $33.89 | $33.39 | $33.43 | 427,100 | — | — | — | — | — |
| 2021-08-12 | $33.78 | $33.90 | $33.40 | $33.78 | 501,300 | — | — | — | — | — |
| 2021-08-11 | $33.35 | $33.94 | $33.05 | $33.77 | 639,400 | — | — | — | — | — |
| 2021-08-10 | $33.03 | $33.58 | $32.92 | $33.26 | 521,900 | — | — | — | — | — |
| 2021-08-09 | $33.14 | $33.19 | $32.69 | $32.92 | 485,600 | — | — | — | — | — |
| 2021-08-06 | $33.40 | $33.56 | $33.10 | $33.29 | 1,125,900 | — | — | — | — | — |
| 2021-08-05 | $33.33 | $33.60 | $32.87 | $33.01 | 568,700 | — | — | — | — | — |
| 2021-08-04 | $34.00 | $34.21 | $33.25 | $33.26 | 998,700 | — | — | — | — | — |
| 2021-08-03 | $32.50 | $33.98 | $32.25 | $33.70 | 1,862,100 | — | — | — | — | — |
| 2021-08-02 | $31.79 | $32.55 | $31.56 | $31.62 | 1,001,300 | — | — | — | — | — |
| 2021-07-30 | $31.33 | $31.76 | $31.33 | $31.61 | 861,600 | — | — | — | — | — |
| 2021-07-29 | $31.55 | $31.86 | $31.32 | $31.58 | 445,000 | — | — | — | — | — |
| 2021-07-28 | $31.16 | $31.45 | $30.62 | $31.19 | 892,200 | — | — | — | — | — |
| 2021-07-27 | $30.80 | $31.21 | $30.54 | $31.16 | 565,200 | — | — | — | — | — |
| 2021-07-26 | $31.23 | $31.59 | $30.93 | $31.13 | 475,400 | — | — | — | — | — |
| 2021-07-23 | $30.48 | $31.17 | $30.29 | $31.14 | 824,200 | — | — | — | — | — |
| 2021-07-22 | $30.33 | $30.44 | $29.78 | $30.34 | 1,032,000 | — | — | — | $0.17 | — |
| 2021-07-21 | $30.56 | $30.95 | $30.49 | $30.61 | 1,172,500 | — | — | — | — | — |
| 2021-07-20 | $29.04 | $30.55 | $28.98 | $30.32 | 2,708,200 | — | — | — | — | — |
| 2021-07-19 | $28.91 | $29.13 | $28.27 | $28.98 | 1,127,000 | — | — | — | — | — |
| 2021-07-16 | $30.51 | $30.59 | $29.54 | $29.61 | 582,500 | — | — | — | — | — |
| 2021-07-15 | $30.40 | $30.79 | $29.99 | $30.29 | 903,400 | — | — | — | — | — |
| 2021-07-14 | $30.93 | $31.19 | $30.72 | $30.74 | 708,400 | — | — | — | — | — |
| 2021-07-13 | $31.06 | $31.32 | $30.69 | $30.71 | 380,500 | — | — | — | — | — |
| 2021-07-12 | $30.86 | $31.35 | $30.72 | $31.27 | 431,300 | — | — | — | — | — |
| 2021-07-09 | $30.96 | $31.28 | $30.62 | $31.01 | 919,600 | — | — | — | — | — |
| 2021-07-08 | $30.19 | $30.79 | $29.97 | $30.40 | 322,200 | — | — | — | — | — |
| 2021-07-07 | $30.33 | $30.78 | $30.24 | $30.75 | 558,900 | — | — | — | — | — |
| 2021-07-06 | $31.40 | $31.40 | $30.24 | $30.47 | 537,400 | — | — | — | — | — |
| 2021-07-02 | $31.95 | $31.95 | $31.22 | $31.41 | 501,600 | — | — | — | — | — |
| 2021-07-01 | $31.45 | $33.46 | $31.45 | $31.83 | 1,193,300 | — | — | — | — | — |
| 2021-06-30 | $30.61 | $31.26 | $30.57 | $31.24 | 710,600 | — | — | — | — | — |
| 2021-06-29 | $31.07 | $31.23 | $30.50 | $30.68 | 808,700 | — | — | — | — | — |
| 2021-06-28 | $31.55 | $31.72 | $30.72 | $30.82 | 1,125,900 | — | — | — | — | — |
| 2021-06-25 | $31.33 | $31.76 | $31.23 | $31.60 | 1,341,400 | — | — | — | — | — |
| 2021-06-24 | $31.00 | $31.34 | $30.63 | $31.24 | 612,500 | — | — | — | — | — |
| 2021-06-23 | $30.69 | $30.99 | $30.53 | $30.81 | 447,200 | — | — | — | — | — |
| 2021-06-22 | $30.84 | $31.27 | $30.55 | $30.69 | 793,200 | — | — | — | — | — |
| 2021-06-21 | $30.20 | $30.66 | $30.12 | $30.65 | 955,000 | — | — | — | — | — |
| 2021-06-18 | $30.10 | $30.33 | $29.81 | $29.87 | 1,137,100 | — | — | — | — | — |
| 2021-06-17 | $31.59 | $31.70 | $30.20 | $30.59 | 779,900 | — | — | — | — | — |
| 2021-06-16 | $31.70 | $32.05 | $31.42 | $31.66 | 581,700 | — | — | — | — | — |
| 2021-06-15 | $31.76 | $31.89 | $31.64 | $31.86 | 773,900 | — | — | — | — | — |
| 2021-06-14 | $31.82 | $31.95 | $31.45 | $31.66 | 660,400 | — | — | — | — | — |
| 2021-06-11 | $31.95 | $32.13 | $31.58 | $31.82 | 465,900 | — | — | — | — | — |
| 2021-06-10 | $32.63 | $32.69 | $31.79 | $31.89 | 412,800 | — | — | — | — | — |
| 2021-06-09 | $32.41 | $32.53 | $32.10 | $32.47 | 494,800 | — | — | — | — | — |
| 2021-06-08 | $32.15 | $32.46 | $31.72 | $32.45 | 560,100 | — | — | — | — | — |
| 2021-06-07 | $32.44 | $32.74 | $32.01 | $32.13 | 542,700 | — | — | — | — | — |
| 2021-06-04 | $32.76 | $32.91 | $32.44 | $32.50 | 758,900 | — | — | — | — | — |
| 2021-06-03 | $32.88 | $32.92 | $32.43 | $32.65 | 684,200 | — | — | — | — | — |
| 2021-06-02 | $33.00 | $33.29 | $32.55 | $33.02 | 855,600 | — | — | — | — | — |
| 2021-06-01 | $32.97 | $32.97 | $32.52 | $32.88 | 726,100 | — | — | — | — | — |
| 2021-05-28 | $32.55 | $32.58 | $32.09 | $32.54 | 701,000 | — | — | — | — | — |
| 2021-05-27 | $32.05 | $32.55 | $31.94 | $32.52 | 716,000 | — | — | — | — | — |
| 2021-05-26 | $31.56 | $31.82 | $31.38 | $31.79 | 1,008,300 | — | — | — | — | — |
| 2021-05-25 | $31.88 | $32.06 | $31.18 | $31.32 | 628,000 | — | — | — | — | — |
| 2021-05-24 | $31.80 | $32.03 | $31.49 | $31.87 | 412,300 | — | — | — | — | — |
| 2021-05-21 | $31.92 | $32.00 | $31.47 | $31.66 | 553,300 | — | — | — | — | — |
| 2021-05-20 | $31.17 | $31.63 | $30.94 | $31.60 | 880,600 | — | — | — | — | — |
| 2021-05-19 | $31.00 | $31.45 | $30.68 | $31.39 | 576,100 | — | — | — | — | — |
| 2021-05-18 | $31.95 | $32.28 | $31.44 | $31.53 | 840,000 | — | — | — | — | — |
| 2021-05-17 | $31.59 | $32.08 | $31.47 | $31.96 | 709,000 | — | — | — | — | — |
| 2021-05-14 | $31.68 | $31.75 | $31.18 | $31.62 | 588,000 | — | — | — | — | — |
| 2021-05-13 | $30.38 | $31.41 | $30.38 | $31.26 | 757,500 | — | — | — | — | — |
| 2021-05-12 | $31.51 | $31.70 | $30.47 | $30.57 | 559,600 | — | — | — | — | — |
| 2021-05-11 | $31.55 | $31.80 | $31.18 | $31.52 | 604,800 | — | — | — | — | — |
| 2021-05-10 | $31.98 | $32.34 | $31.84 | $31.96 | 860,000 | — | — | — | — | — |
| 2021-05-07 | $31.32 | $31.81 | $31.02 | $31.76 | 968,700 | — | — | — | — | — |
| 2021-05-06 | $31.22 | $31.69 | $30.91 | $31.65 | 768,600 | — | — | — | — | — |
| 2021-05-05 | $31.29 | $31.66 | $31.02 | $31.21 | 1,010,200 | — | — | — | — | — |
| 2021-05-04 | $30.46 | $31.06 | $30.10 | $31.00 | 719,600 | — | — | — | — | — |
| 2021-05-03 | $31.09 | $31.10 | $30.57 | $30.64 | 928,500 | — | — | — | — | — |
| 2021-04-30 | $30.40 | $30.93 | $30.25 | $30.45 | 960,700 | — | — | — | — | — |
| 2021-04-29 | $30.80 | $31.20 | $30.29 | $30.60 | 940,500 | — | — | — | — | — |
| 2021-04-28 | $30.29 | $30.55 | $30.01 | $30.34 | 741,000 | — | — | — | — | — |
| 2021-04-27 | $30.22 | $30.33 | $29.74 | $30.29 | 528,300 | — | — | — | — | — |
| 2021-04-26 | $30.11 | $30.57 | $29.92 | $30.04 | 731,100 | — | — | — | — | — |
| 2021-04-23 | $29.43 | $30.17 | $29.43 | $30.02 | 552,900 | — | — | — | — | — |
| 2021-04-22 | $29.66 | $29.74 | $29.25 | $29.43 | 587,900 | — | — | — | $0.17 | — |
| 2021-04-21 | $29.08 | $29.79 | $28.93 | $29.69 | 710,000 | — | — | — | — | — |
| 2021-04-20 | $29.30 | $29.79 | $28.84 | $29.15 | 744,900 | — | — | — | — | — |
| 2021-04-19 | $29.33 | $29.61 | $29.16 | $29.58 | 1,048,900 | — | — | — | — | — |
| 2021-04-16 | $29.40 | $29.67 | $29.32 | $29.56 | 925,400 | — | — | — | — | — |
| 2021-04-15 | $28.72 | $29.19 | $28.50 | $29.18 | 798,300 | — | — | — | — | — |
| 2021-04-14 | $28.44 | $28.74 | $28.30 | $28.43 | 340,600 | — | — | — | — | — |
| 2021-04-13 | $28.49 | $28.52 | $27.89 | $28.14 | 313,600 | — | — | — | — | — |
| 2021-04-12 | $28.67 | $28.77 | $28.42 | $28.55 | 331,500 | — | — | — | — | — |
| 2021-04-09 | $28.19 | $28.54 | $27.87 | $28.49 | 536,400 | — | — | — | — | — |
| 2021-04-08 | $28.40 | $28.40 | $27.87 | $28.21 | 463,500 | — | — | — | — | — |
| 2021-04-07 | $28.75 | $28.81 | $28.28 | $28.46 | 399,400 | — | — | — | — | — |
| 2021-04-06 | $29.02 | $29.47 | $28.78 | $28.82 | 835,000 | — | — | — | — | — |
| 2021-04-05 | $29.00 | $29.13 | $28.61 | $28.79 | 508,500 | — | — | — | — | — |
| 2021-04-01 | $27.96 | $28.66 | $27.70 | $28.65 | 830,300 | — | — | — | — | — |
| 2021-03-31 | $28.03 | $28.39 | $27.74 | $27.91 | 916,900 | — | — | — | — | — |
| 2021-03-30 | $27.50 | $27.93 | $27.36 | $27.86 | 446,800 | — | — | — | — | — |
| 2021-03-29 | $27.83 | $28.32 | $27.27 | $27.45 | 676,700 | — | — | — | — | — |
| 2021-03-26 | $27.99 | $28.38 | $27.58 | $28.06 | 794,400 | — | — | — | — | — |
| 2021-03-25 | $27.00 | $27.68 | $26.57 | $27.57 | 635,800 | — | — | — | — | — |
| 2021-03-24 | $27.44 | $28.12 | $27.20 | $27.22 | 1,219,900 | — | — | — | — | — |
| 2021-03-23 | $28.30 | $28.51 | $27.00 | $27.10 | 1,007,400 | — | — | — | — | — |
| 2021-03-22 | $28.75 | $28.83 | $28.33 | $28.73 | 626,800 | — | — | — | — | — |
| 2021-03-19 | $29.02 | $29.33 | $28.56 | $28.74 | 2,507,600 | — | — | — | — | — |
| 2021-03-18 | $29.47 | $29.76 | $28.89 | $29.01 | 802,400 | — | — | — | — | — |
| 2021-03-17 | $29.48 | $29.58 | $29.11 | $29.44 | 912,900 | — | — | — | — | — |
| 2021-03-16 | $29.74 | $29.81 | $29.27 | $29.42 | 996,500 | — | — | — | — | — |
| 2021-03-15 | $29.43 | $29.94 | $29.21 | $29.93 | 951,100 | — | — | — | — | — |
| 2021-03-12 | $28.70 | $29.45 | $28.57 | $29.43 | 1,597,600 | — | — | — | — | — |
| 2021-03-11 | $29.27 | $29.35 | $28.44 | $28.50 | 1,475,700 | — | — | — | — | — |
| 2021-03-10 | $28.92 | $29.38 | $28.53 | $29.14 | 1,073,500 | — | — | — | — | — |
| 2021-03-09 | $28.80 | $29.23 | $28.57 | $28.88 | 1,434,500 | — | — | — | — | — |
| 2021-03-08 | $27.99 | $29.11 | $27.86 | $28.86 | 2,227,800 | — | — | — | — | — |
| 2021-03-05 | $27.50 | $27.78 | $26.82 | $27.72 | 1,440,500 | — | — | — | — | — |
| 2021-03-04 | $27.29 | $27.50 | $26.30 | $26.99 | 1,580,700 | — | — | — | — | — |
| 2021-03-03 | $27.19 | $27.55 | $26.94 | $27.06 | 1,847,900 | — | — | — | — | — |
| 2021-03-02 | $27.40 | $27.68 | $26.83 | $27.15 | 1,596,200 | — | — | — | — | — |
| 2021-03-01 | $26.94 | $27.56 | $26.66 | $27.55 | 1,933,800 | — | — | — | — | — |
| 2021-02-26 | $26.43 | $26.90 | $26.02 | $26.26 | 1,300,500 | — | — | — | — | — |
| 2021-02-25 | $27.25 | $27.33 | $26.27 | $26.33 | 1,255,000 | — | — | — | — | — |
| 2021-02-24 | $26.91 | $27.49 | $26.52 | $27.23 | 1,583,200 | — | — | — | — | — |
| 2021-02-23 | $26.38 | $26.93 | $26.14 | $26.76 | 1,779,600 | — | — | — | — | — |
| 2021-02-22 | $25.08 | $26.54 | $24.89 | $26.33 | 2,293,100 | — | — | — | — | — |
| 2021-02-19 | $24.09 | $25.40 | $24.09 | $25.18 | 2,091,300 | — | — | — | — | — |
| 2021-02-18 | $24.46 | $24.63 | $24.01 | $24.01 | 1,661,600 | — | — | — | — | — |
| 2021-02-17 | $24.33 | $24.64 | $24.19 | $24.55 | 1,282,300 | — | — | — | — | — |
| 2021-02-16 | $23.71 | $24.52 | $23.56 | $24.39 | 1,765,400 | — | — | — | — | — |
| 2021-02-12 | $22.85 | $23.44 | $22.84 | $23.40 | 892,800 | — | — | — | — | — |
| 2021-02-11 | $23.02 | $23.35 | $22.62 | $22.96 | 770,200 | — | — | — | — | — |
| 2021-02-10 | $23.56 | $23.67 | $22.81 | $22.95 | 1,325,100 | — | — | — | — | — |
| 2021-02-09 | $23.75 | $23.96 | $22.98 | $23.42 | 2,050,400 | — | — | — | — | — |
| 2021-02-08 | $23.96 | $24.18 | $23.81 | $24.12 | 1,238,300 | — | — | — | — | — |
| 2021-02-05 | $23.88 | $23.98 | $23.54 | $23.85 | 1,408,200 | — | — | — | — | — |
| 2021-02-04 | $23.48 | $23.91 | $23.40 | $23.55 | 1,520,900 | — | — | — | — | — |
| 2021-02-03 | $22.81 | $23.45 | $22.69 | $23.32 | 2,021,300 | — | — | — | — | — |
| 2021-02-02 | $22.76 | $22.78 | $22.27 | $22.77 | 1,967,300 | — | — | — | — | — |
| 2021-02-01 | $22.80 | $22.82 | $21.99 | $22.39 | 2,012,800 | — | — | — | — | — |
| 2021-01-29 | $22.64 | $22.64 | $21.85 | $22.38 | 15,235,000 | — | — | — | — | — |
| 2021-01-28 | $22.43 | $23.20 | $22.08 | $22.85 | 2,746,900 | — | — | — | — | — |
| 2021-01-27 | $22.73 | $22.74 | $21.81 | $22.15 | 2,913,300 | — | — | — | — | — |
| 2021-01-26 | $23.62 | $23.69 | $22.96 | $23.17 | 2,489,700 | — | — | — | — | — |
| 2021-01-25 | $23.24 | $23.41 | $22.88 | $23.31 | 3,362,500 | — | — | — | — | — |
| 2021-01-22 | $23.31 | $23.72 | $23.17 | $23.63 | 924,000 | — | — | — | — | — |
| 2021-01-21 | $24.09 | $24.40 | $23.61 | $23.63 | 1,371,000 | — | — | — | $0.17 | — |
| 2021-01-20 | $24.13 | $24.47 | $23.85 | $24.43 | 1,322,600 | — | — | — | — | — |
| 2021-01-19 | $24.55 | $24.65 | $23.82 | $24.16 | 1,008,200 | — | — | — | — | — |
| 2021-01-15 | $24.29 | $24.60 | $23.92 | $24.26 | 1,327,100 | — | — | — | — | — |
| 2021-01-14 | $24.52 | $25.00 | $24.32 | $24.62 | 812,100 | — | — | — | — | — |
| 2021-01-13 | $24.54 | $24.60 | $24.10 | $24.35 | 906,000 | — | — | — | — | — |
| 2021-01-12 | $24.35 | $24.64 | $24.25 | $24.46 | 779,600 | — | — | — | — | — |
| 2021-01-11 | $23.94 | $24.30 | $23.82 | $24.26 | 1,051,300 | — | — | — | — | — |
| 2021-01-08 | $24.58 | $24.78 | $23.98 | $24.35 | 1,405,400 | — | — | — | — | — |
| 2021-01-07 | $24.91 | $24.97 | $24.26 | $24.29 | 1,362,800 | — | — | — | — | — |
| 2021-01-06 | $23.83 | $24.83 | $23.81 | $24.54 | 1,602,000 | — | — | — | — | — |
| 2021-01-05 | $22.53 | $23.58 | $22.39 | $23.29 | 1,442,400 | — | — | — | — | — |
| 2021-01-04 | $23.28 | $23.81 | $22.47 | $22.54 | 1,103,900 | — | — | — | — | — |
| 2020-12-31 | $23.38 | $23.42 | $22.91 | $23.29 | 1,237,400 | — | — | — | — | — |
| 2020-12-30 | $22.91 | $23.40 | $22.89 | $23.27 | 594,500 | — | — | — | — | — |
| 2020-12-29 | $23.20 | $23.20 | $22.70 | $22.85 | 869,600 | — | — | — | — | — |
| 2020-12-28 | $23.38 | $23.44 | $23.03 | $23.12 | 628,000 | — | — | — | — | — |
| 2020-12-24 | $23.18 | $23.20 | $22.91 | $23.14 | 172,400 | — | — | — | — | — |
| 2020-12-23 | $22.88 | $23.19 | $22.81 | $23.10 | 564,500 | — | — | — | — | — |
| 2020-12-22 | $22.81 | $22.81 | $22.47 | $22.63 | 458,900 | — | — | — | — | — |
| 2020-12-21 | $22.64 | $22.89 | $22.17 | $22.74 | 763,700 | — | — | — | — | — |
| 2020-12-18 | $23.21 | $23.25 | $22.55 | $22.83 | 1,857,900 | — | — | — | — | — |
| 2020-12-17 | $23.46 | $23.46 | $22.88 | $23.11 | 1,538,700 | — | — | — | — | — |
| 2020-12-16 | $23.78 | $23.78 | $23.09 | $23.26 | 1,018,500 | — | — | — | — | — |
| 2020-12-15 | $23.46 | $23.66 | $23.16 | $23.59 | 1,301,400 | — | — | — | — | — |
| 2020-12-14 | $24.07 | $24.07 | $23.20 | $23.36 | 682,800 | — | — | — | — | — |
| 2020-12-11 | $23.65 | $24.04 | $23.60 | $23.74 | 745,400 | — | — | — | — | — |
| 2020-12-10 | $23.77 | $24.14 | $23.56 | $24.00 | 1,089,500 | — | — | — | — | — |
| 2020-12-09 | $24.30 | $24.34 | $23.81 | $24.10 | 1,055,800 | — | — | — | — | — |
| 2020-12-08 | $24.25 | $24.45 | $24.00 | $24.06 | 1,164,300 | — | — | — | — | — |
| 2020-12-07 | $23.74 | $23.78 | $23.27 | $23.59 | 689,100 | — | — | — | — | — |
| 2020-12-04 | $23.20 | $23.74 | $23.19 | $23.70 | 646,500 | — | — | — | — | — |
| 2020-12-03 | $23.28 | $23.33 | $22.95 | $22.99 | 573,500 | — | — | — | — | — |
| 2020-12-02 | $22.77 | $23.23 | $22.77 | $23.14 | 792,300 | — | — | — | — | — |
| 2020-12-01 | $23.33 | $23.56 | $22.84 | $23.01 | 878,600 | — | — | — | — | — |
| 2020-11-30 | $23.39 | $23.42 | $22.90 | $23.00 | 1,086,000 | — | — | — | — | — |
| 2020-11-27 | $23.77 | $23.98 | $22.99 | $23.42 | 352,600 | — | — | — | — | — |
| 2020-11-25 | $23.59 | $23.76 | $23.01 | $23.67 | 1,004,600 | — | — | — | — | — |
| 2020-11-24 | $23.33 | $23.98 | $23.19 | $23.88 | 1,334,200 | — | — | — | — | — |
| 2020-11-23 | $21.95 | $22.91 | $21.95 | $22.89 | 1,153,100 | — | — | — | — | — |
| 2020-11-20 | $21.43 | $21.78 | $21.36 | $21.69 | 925,200 | — | — | — | — | — |
| 2020-11-19 | $21.45 | $21.64 | $21.25 | $21.62 | 575,900 | — | — | — | — | — |
| 2020-11-18 | $21.69 | $21.77 | $21.37 | $21.56 | 757,100 | — | — | — | — | — |
| 2020-11-17 | $21.18 | $21.55 | $21.00 | $21.46 | 868,400 | — | — | — | — | — |
| 2020-11-16 | $20.83 | $21.51 | $20.64 | $21.50 | 948,500 | — | — | — | — | — |
| 2020-11-13 | $20.02 | $20.42 | $20.02 | $20.31 | 475,000 | — | — | — | — | — |
| 2020-11-12 | $20.06 | $20.17 | $19.59 | $19.85 | 565,800 | — | — | — | — | — |
| 2020-11-11 | $20.98 | $20.99 | $20.12 | $20.21 | 690,200 | — | — | — | — | — |
| 2020-11-10 | $20.46 | $20.92 | $20.31 | $20.77 | 1,077,300 | — | — | — | — | — |
| 2020-11-09 | $20.31 | $20.83 | $19.92 | $20.35 | 980,700 | — | — | — | — | — |
| 2020-11-06 | $19.14 | $19.27 | $18.53 | $18.60 | 652,900 | — | — | — | — | — |
| 2020-11-05 | $18.69 | $19.45 | $18.48 | $19.16 | 707,000 | — | — | — | — | — |
| 2020-11-04 | $18.95 | $18.95 | $18.06 | $18.38 | 1,060,800 | — | — | — | — | — |
| 2020-11-03 | $18.97 | $19.32 | $18.91 | $19.22 | 787,400 | — | — | — | — | — |
| 2020-11-02 | $18.30 | $18.80 | $18.25 | $18.70 | 784,000 | — | — | — | — | — |
| 2020-10-30 | $18.26 | $18.84 | $17.91 | $18.05 | 3,313,900 | — | — | — | — | — |
| 2020-10-29 | $17.60 | $18.11 | $17.41 | $17.95 | 1,421,600 | — | — | — | — | — |
| 2020-10-28 | $18.36 | $18.70 | $17.59 | $17.60 | 1,692,100 | — | — | — | — | — |
| 2020-10-27 | $19.03 | $19.08 | $18.69 | $18.78 | 1,689,000 | — | — | — | — | — |
| 2020-10-26 | $19.64 | $19.65 | $18.98 | $19.12 | 1,028,800 | — | — | — | — | — |
| 2020-10-23 | $19.78 | $20.09 | $19.72 | $19.90 | 1,178,100 | — | — | — | — | — |
| 2020-10-22 | $19.01 | $19.73 | $18.94 | $19.69 | 1,174,200 | — | — | — | $0.17 | — |
| 2020-10-21 | $19.40 | $19.61 | $19.13 | $19.14 | 1,104,400 | — | — | — | — | — |
| 2020-10-20 | $19.26 | $19.62 | $19.24 | $19.50 | 1,102,000 | — | — | — | — | — |
| 2020-10-19 | $19.42 | $19.73 | $19.03 | $19.06 | 738,900 | — | — | — | — | — |
| 2020-10-16 | $19.26 | $19.70 | $19.20 | $19.43 | 963,500 | — | — | — | — | — |
| 2020-10-15 | $18.48 | $19.38 | $18.43 | $19.23 | 1,354,300 | — | — | — | — | — |
| 2020-10-14 | $18.58 | $18.98 | $18.58 | $18.84 | 698,500 | — | — | — | — | — |
| 2020-10-13 | $19.21 | $19.39 | $18.60 | $18.63 | 954,200 | — | — | — | — | — |
| 2020-10-12 | $19.56 | $19.68 | $19.22 | $19.32 | 709,500 | — | — | — | — | — |
| 2020-10-09 | $19.74 | $20.02 | $19.51 | $19.53 | 934,700 | — | — | — | — | — |
| 2020-10-08 | $18.83 | $19.80 | $18.60 | $19.59 | 6,747,400 | — | — | — | — | — |
| 2020-10-07 | $18.88 | $19.10 | $18.52 | $18.81 | 2,115,800 | — | — | — | — | — |
| 2020-10-06 | $18.85 | $19.16 | $18.53 | $18.56 | 1,112,800 | — | — | — | — | — |
| 2020-10-05 | $18.49 | $18.84 | $18.49 | $18.72 | 1,259,900 | — | — | — | — | — |
| 2020-10-02 | $17.47 | $18.42 | $17.47 | $18.26 | 951,300 | — | — | — | — | — |
| 2020-10-01 | $17.76 | $17.99 | $17.55 | $17.83 | 744,900 | — | — | — | — | — |
| 2020-09-30 | $17.68 | $18.02 | $17.56 | $17.69 | 695,400 | — | — | — | — | — |
| 2020-09-29 | $17.81 | $17.94 | $17.58 | $17.68 | 433,500 | — | — | — | — | — |
| 2020-09-28 | $17.63 | $17.89 | $17.63 | $17.76 | 585,900 | — | — | — | — | — |
| 2020-09-25 | $17.01 | $17.48 | $17.01 | $17.32 | 572,200 | — | — | — | — | — |
| 2020-09-24 | $17.08 | $17.43 | $16.92 | $17.16 | 726,700 | — | — | — | — | — |
| 2020-09-23 | $17.27 | $17.76 | $17.04 | $17.11 | 856,100 | — | — | — | — | — |
| 2020-09-22 | $17.26 | $17.59 | $17.12 | $17.34 | 1,346,600 | — | — | — | — | — |
| 2020-09-21 | $17.60 | $17.77 | $17.03 | $17.30 | 1,720,000 | — | — | — | — | — |
| 2020-09-18 | $19.00 | $19.00 | $17.95 | $18.13 | 3,815,400 | — | — | — | — | — |
| 2020-09-17 | $18.42 | $19.09 | $18.04 | $18.97 | 2,010,400 | — | — | — | — | — |
| 2020-09-16 | $18.74 | $18.95 | $18.55 | $18.69 | 1,632,800 | — | — | — | — | — |
| 2020-09-15 | $18.60 | $18.82 | $18.32 | $18.62 | 921,200 | — | — | — | — | — |
| 2020-09-14 | $18.48 | $18.73 | $18.42 | $18.58 | 776,200 | — | — | — | — | — |
| 2020-09-11 | $18.20 | $18.37 | $18.10 | $18.34 | 865,100 | — | — | — | — | — |
| 2020-09-10 | $18.65 | $18.87 | $18.06 | $18.09 | 1,581,900 | — | — | — | — | — |
| 2020-09-09 | $18.65 | $18.79 | $18.40 | $18.56 | 1,257,200 | — | — | — | — | — |
| 2020-09-08 | $18.77 | $18.96 | $18.52 | $18.53 | 1,516,400 | — | — | — | — | — |
| 2020-09-04 | $19.34 | $19.38 | $18.88 | $18.98 | 904,900 | — | — | — | — | — |
| 2020-09-03 | $19.40 | $19.50 | $18.93 | $18.97 | 1,767,000 | — | — | — | — | — |
| 2020-09-02 | $19.35 | $19.41 | $19.12 | $19.34 | 1,398,600 | — | — | — | — | — |
| 2020-09-01 | $19.07 | $19.43 | $18.94 | $19.31 | 921,500 | — | — | — | — | — |
| 2020-08-31 | $19.46 | $19.52 | $19.10 | $19.12 | 1,012,400 | — | — | — | — | — |
| 2020-08-28 | $19.61 | $19.64 | $19.41 | $19.56 | 595,500 | — | — | — | — | — |
| 2020-08-27 | $19.60 | $19.81 | $19.45 | $19.57 | 953,700 | — | — | — | — | — |
| 2020-08-26 | $19.50 | $19.69 | $19.30 | $19.50 | 1,012,700 | — | — | — | — | — |
| 2020-08-25 | $19.67 | $19.78 | $19.38 | $19.51 | 945,300 | — | — | — | — | — |
| 2020-08-24 | $19.33 | $19.60 | $19.21 | $19.54 | 765,900 | — | — | — | — | — |
| 2020-08-21 | $19.08 | $19.28 | $19.07 | $19.18 | 1,109,400 | — | — | — | — | — |
| 2020-08-20 | $18.99 | $19.35 | $18.87 | $19.15 | 984,600 | — | — | — | — | — |
| 2020-08-19 | $19.16 | $19.47 | $19.09 | $19.24 | 589,300 | — | — | — | — | — |
| 2020-08-18 | $19.40 | $19.58 | $19.08 | $19.18 | 1,637,200 | — | — | — | — | — |
| 2020-08-17 | $19.49 | $19.62 | $19.18 | $19.42 | 1,104,900 | — | — | — | — | — |
| 2020-08-14 | $19.44 | $19.70 | $19.39 | $19.48 | 1,507,100 | — | — | — | — | — |
| 2020-08-13 | $19.18 | $19.75 | $19.13 | $19.65 | 1,547,400 | — | — | — | — | — |
| 2020-08-12 | $19.51 | $19.73 | $19.23 | $19.31 | 1,563,400 | — | — | — | — | — |
| 2020-08-11 | $19.58 | $19.83 | $19.16 | $19.33 | 1,888,600 | — | — | — | — | — |
| 2020-08-10 | $18.92 | $19.37 | $18.72 | $19.19 | 1,955,600 | — | — | — | — | — |
| 2020-08-07 | $18.20 | $18.91 | $18.13 | $18.82 | 878,000 | — | — | — | — | — |
| 2020-08-06 | $18.17 | $18.43 | $18.17 | $18.30 | 803,500 | — | — | — | — | — |
| 2020-08-05 | $18.41 | $18.63 | $18.24 | $18.34 | 1,263,800 | — | — | — | — | — |
| 2020-08-04 | $18.45 | $18.65 | $18.15 | $18.21 | 691,700 | — | — | — | — | — |
| 2020-08-03 | $18.22 | $18.67 | $18.01 | $18.44 | 846,300 | — | — | — | — | — |
| 2020-07-31 | $18.91 | $18.99 | $17.55 | $18.16 | 3,343,800 | — | — | — | — | — |
| 2020-07-30 | $18.91 | $19.02 | $18.24 | $18.45 | 1,491,900 | — | — | — | — | — |
| 2020-07-29 | $18.96 | $19.32 | $18.91 | $19.23 | 1,131,500 | — | — | — | — | — |
| 2020-07-28 | $18.90 | $19.17 | $18.67 | $18.82 | 978,600 | — | — | — | — | — |
| 2020-07-27 | $18.54 | $19.17 | $18.54 | $19.02 | 1,838,500 | — | — | — | — | — |
| 2020-07-24 | $19.07 | $19.19 | $18.54 | $18.68 | 644,500 | — | — | — | — | — |
| 2020-07-23 | $18.85 | $19.23 | $18.72 | $19.06 | 981,100 | — | — | — | $0.17 | — |
| 2020-07-22 | $19.15 | $19.28 | $18.87 | $19.08 | 810,900 | — | — | — | — | — |
| 2020-07-21 | $19.35 | $19.79 | $19.18 | $19.26 | 714,700 | — | — | — | — | — |
| 2020-07-20 | $19.74 | $19.87 | $18.96 | $19.23 | 522,700 | — | — | — | — | — |
| 2020-07-17 | $19.29 | $19.88 | $19.23 | $19.84 | 1,014,000 | — | — | — | — | — |
| 2020-07-16 | $19.03 | $19.81 | $18.95 | $19.20 | 1,048,500 | — | — | — | — | — |
| 2020-07-15 | $19.17 | $19.41 | $18.88 | $19.31 | 1,717,500 | — | — | — | — | — |
| 2020-07-14 | $18.29 | $18.65 | $18.05 | $18.62 | 967,000 | — | — | — | — | — |
| 2020-07-13 | $18.55 | $18.79 | $18.15 | $18.32 | 714,700 | — | — | — | — | — |
| 2020-07-10 | $17.86 | $18.36 | $17.86 | $18.34 | 1,183,600 | — | — | — | — | — |
| 2020-07-09 | $18.45 | $18.71 | $17.80 | $17.83 | 1,682,500 | — | — | — | — | — |
| 2020-07-08 | $18.48 | $18.74 | $18.19 | $18.48 | 651,300 | — | — | — | — | — |
| 2020-07-07 | $18.80 | $18.95 | $18.48 | $18.49 | 570,900 | — | — | — | — | — |
| 2020-07-06 | $19.13 | $19.27 | $18.54 | $18.87 | 609,900 | — | — | — | — | — |
| 2020-07-02 | $18.76 | $19.11 | $18.64 | $18.75 | 752,400 | — | — | — | — | — |
| 2020-07-01 | $18.75 | $18.95 | $17.88 | $18.33 | 1,241,700 | — | — | — | — | — |
| 2020-06-30 | $18.44 | $18.98 | $18.23 | $18.73 | 1,075,000 | — | — | — | — | — |
| 2020-06-29 | $18.32 | $18.94 | $17.92 | $18.46 | 1,796,500 | — | — | — | — | — |
| 2020-06-26 | $18.32 | $18.51 | $17.86 | $17.99 | 1,029,800 | — | — | — | — | — |
| 2020-06-25 | $18.00 | $18.38 | $17.83 | $18.35 | 651,100 | — | — | — | — | — |
| 2020-06-24 | $18.69 | $18.75 | $17.90 | $18.06 | 492,300 | — | — | — | — | — |
| 2020-06-23 | $19.45 | $19.50 | $18.91 | $19.00 | 920,700 | — | — | — | — | — |
| 2020-06-22 | $18.66 | $19.11 | $18.20 | $19.05 | 764,400 | — | — | — | — | — |
| 2020-06-19 | $19.21 | $19.36 | $18.60 | $18.71 | 1,472,600 | — | — | — | — | — |
| 2020-06-18 | $19.11 | $19.63 | $19.05 | $19.10 | 1,006,000 | — | — | — | — | — |
| 2020-06-17 | $19.59 | $19.81 | $19.07 | $19.44 | 870,200 | — | — | — | — | — |
| 2020-06-16 | $19.87 | $20.08 | $19.00 | $19.46 | 568,100 | — | — | — | — | — |
| 2020-06-15 | $18.00 | $19.18 | $17.90 | $19.04 | 757,900 | — | — | — | — | — |
| 2020-06-12 | $19.45 | $19.68 | $18.36 | $18.86 | 832,300 | — | — | — | — | — |
| 2020-06-11 | $19.12 | $19.37 | $18.49 | $18.61 | 687,000 | — | — | — | — | — |
| 2020-06-10 | $21.16 | $21.16 | $19.99 | $20.19 | 953,300 | — | — | — | — | — |
| 2020-06-09 | $20.76 | $21.26 | $20.52 | $21.04 | 670,800 | — | — | — | — | — |
| 2020-06-08 | $21.55 | $22.05 | $21.08 | $21.19 | 783,800 | — | — | — | — | — |
| 2020-06-05 | $21.46 | $22.03 | $21.03 | $21.19 | 1,030,400 | — | — | — | — | — |
| 2020-06-04 | $19.74 | $20.59 | $19.36 | $20.57 | 1,186,100 | — | — | — | — | — |
| 2020-06-03 | $19.29 | $19.97 | $19.08 | $19.59 | 1,037,400 | — | — | — | — | — |
| 2020-06-02 | $19.04 | $19.31 | $18.66 | $18.88 | 687,800 | — | — | — | — | — |
| 2020-06-01 | $18.46 | $19.06 | $18.37 | $18.76 | 916,100 | — | — | — | — | — |
| 2020-05-29 | $18.64 | $18.73 | $17.86 | $18.33 | 785,100 | — | — | — | — | — |
| 2020-05-28 | $19.50 | $19.50 | $18.67 | $18.86 | 554,600 | — | — | — | — | — |
| 2020-05-27 | $19.38 | $19.40 | $18.74 | $19.17 | 1,607,900 | — | — | — | — | — |
| 2020-05-26 | $19.07 | $19.32 | $18.66 | $18.70 | 1,513,900 | — | — | — | — | — |
| 2020-05-22 | $18.47 | $18.47 | $17.84 | $18.10 | 506,200 | — | — | — | — | — |
| 2020-05-21 | $18.14 | $18.72 | $18.06 | $18.31 | 870,200 | — | — | — | — | — |
| 2020-05-20 | $18.84 | $19.13 | $18.16 | $18.31 | 887,800 | — | — | — | — | — |
| 2020-05-19 | $18.22 | $18.99 | $17.92 | $18.41 | 662,500 | — | — | — | — | — |
| 2020-05-18 | $18.05 | $18.59 | $17.75 | $18.32 | 767,700 | — | — | — | — | — |
| 2020-05-15 | $16.47 | $17.33 | $16.40 | $17.05 | 487,800 | — | — | — | — | — |
| 2020-05-14 | $16.00 | $16.87 | $15.60 | $16.65 | 598,200 | — | — | — | — | — |
| 2020-05-13 | $16.81 | $16.98 | $16.21 | $16.43 | 809,700 | — | — | — | — | — |
| 2020-05-12 | $18.02 | $18.23 | $17.01 | $17.06 | 527,000 | — | — | — | — | — |
| 2020-05-11 | $18.62 | $18.77 | $17.84 | $18.04 | 926,900 | — | — | — | — | — |
| 2020-05-08 | $18.41 | $18.99 | $18.32 | $18.96 | 1,100,700 | — | — | — | — | — |
| 2020-05-07 | $17.56 | $18.11 | $17.48 | $17.98 | 772,400 | — | — | — | — | — |
| 2020-05-06 | $17.43 | $17.66 | $16.92 | $16.96 | 679,500 | — | — | — | — | — |
| 2020-05-05 | $17.65 | $18.19 | $17.40 | $17.45 | 667,700 | — | — | — | — | — |
| 2020-05-04 | $16.80 | $17.50 | $16.60 | $17.32 | 993,900 | — | — | — | — | — |
| 2020-05-01 | $18.04 | $18.40 | $17.06 | $17.38 | 1,283,600 | — | — | — | — | — |
| 2020-04-30 | $18.64 | $19.57 | $18.44 | $18.65 | 4,103,100 | — | — | — | — | — |
| 2020-04-29 | $19.98 | $19.98 | $18.61 | $19.02 | 1,942,300 | — | — | — | — | — |
| 2020-04-28 | $18.93 | $19.79 | $18.85 | $19.09 | 905,900 | — | — | — | — | — |
| 2020-04-27 | $17.64 | $18.92 | $17.62 | $18.79 | 819,200 | — | — | — | — | — |
| 2020-04-24 | $17.44 | $17.65 | $17.08 | $17.56 | 1,187,400 | — | — | — | — | — |
| 2020-04-23 | $17.13 | $17.83 | $16.96 | $17.24 | 780,700 | — | — | — | $0.17 | — |
| 2020-04-22 | $16.97 | $17.47 | $16.61 | $17.30 | 837,100 | — | — | — | — | — |
| 2020-04-21 | $16.73 | $16.91 | $16.30 | $16.51 | 1,207,400 | — | — | — | — | — |
| 2020-04-20 | $17.25 | $17.88 | $16.87 | $17.26 | 892,900 | — | — | — | — | — |
| 2020-04-17 | $17.42 | $18.00 | $17.07 | $17.60 | 1,146,600 | — | — | — | — | — |
| 2020-04-16 | $16.97 | $17.01 | $16.26 | $16.73 | 786,100 | — | — | — | — | — |
| 2020-04-15 | $17.56 | $17.95 | $16.70 | $17.00 | 1,066,000 | — | — | — | — | — |
| 2020-04-14 | $18.34 | $18.62 | $17.70 | $18.27 | 1,162,200 | — | — | — | — | — |
| 2020-04-13 | $18.00 | $18.25 | $17.53 | $17.71 | 830,000 | — | — | — | — | — |
| 2020-04-09 | $18.27 | $19.24 | $17.92 | $18.00 | 1,149,300 | — | — | — | — | — |
| 2020-04-08 | $16.76 | $17.99 | $16.59 | $17.82 | 645,500 | — | — | — | — | — |
| 2020-04-07 | $17.73 | $18.14 | $16.68 | $16.73 | 731,000 | — | — | — | — | — |
| 2020-04-06 | $15.70 | $16.89 | $15.64 | $16.82 | 1,253,300 | — | — | — | — | — |
| 2020-04-03 | $15.66 | $15.90 | $14.73 | $15.03 | 982,200 | — | — | — | — | — |
| 2020-04-02 | $15.31 | $16.53 | $15.31 | $15.79 | 814,900 | — | — | — | — | — |
| 2020-04-01 | $15.85 | $16.63 | $15.01 | $15.59 | 1,179,700 | — | — | — | — | — |
| 2020-03-31 | $16.69 | $17.02 | $16.30 | $16.87 | 1,071,700 | — | — | — | — | — |
| 2020-03-30 | $16.08 | $16.79 | $15.65 | $16.71 | 918,800 | — | — | — | — | — |
| 2020-03-27 | $16.69 | $16.82 | $15.81 | $16.26 | 678,400 | — | — | — | — | — |
| 2020-03-26 | $16.28 | $17.75 | $16.05 | $17.57 | 996,300 | — | — | — | — | — |
| 2020-03-25 | $15.35 | $16.42 | $14.42 | $16.20 | 881,800 | — | — | — | — | — |
| 2020-03-24 | $14.57 | $15.39 | $14.22 | $15.16 | 1,180,500 | — | — | — | — | — |
| 2020-03-23 | $14.02 | $14.20 | $12.79 | $13.79 | 1,280,200 | — | — | — | — | — |
| 2020-03-20 | $14.62 | $15.68 | $14.21 | $14.27 | 2,333,100 | — | — | — | — | — |
| 2020-03-19 | $12.35 | $15.01 | $11.85 | $14.59 | 2,001,200 | — | — | — | — | — |
| 2020-03-18 | $14.43 | $14.66 | $10.53 | $12.51 | 1,608,800 | — | — | — | — | — |
| 2020-03-17 | $16.70 | $16.81 | $14.62 | $15.74 | 1,697,200 | — | — | — | — | — |
| 2020-03-16 | $16.51 | $17.31 | $15.99 | $16.41 | 1,775,300 | — | — | — | — | — |
| 2020-03-13 | $17.90 | $19.06 | $17.03 | $19.04 | 1,524,900 | — | — | — | — | — |
| 2020-03-12 | $16.40 | $18.48 | $16.05 | $16.79 | 1,532,300 | — | — | — | — | — |
| 2020-03-11 | $19.67 | $19.87 | $18.63 | $19.11 | 1,389,400 | — | — | — | — | — |
| 2020-03-10 | $20.78 | $21.28 | $19.35 | $20.40 | 2,590,100 | — | — | — | — | — |
| 2020-03-09 | $21.39 | $21.60 | $19.78 | $19.82 | 2,144,500 | — | — | — | — | — |
| 2020-03-06 | $22.61 | $22.68 | $21.90 | $22.46 | 1,022,500 | — | — | — | — | — |
| 2020-03-05 | $24.01 | $24.28 | $22.91 | $23.18 | 1,261,000 | — | — | — | — | — |
| 2020-03-04 | $24.78 | $25.13 | $24.28 | $25.01 | 1,420,800 | — | — | — | — | — |
| 2020-03-03 | $25.10 | $25.73 | $24.10 | $24.27 | 1,767,400 | — | — | — | — | — |
| 2020-03-02 | $24.24 | $25.17 | $23.63 | $25.11 | 1,068,500 | — | — | — | — | — |
| 2020-02-28 | $23.48 | $24.45 | $23.31 | $24.01 | 1,340,100 | — | — | — | — | — |
| 2020-02-27 | $25.30 | $25.74 | $24.43 | $24.52 | 1,502,300 | — | — | — | — | — |
| 2020-02-26 | $26.57 | $26.77 | $25.83 | $25.84 | 1,159,800 | — | — | — | — | — |
| 2020-02-25 | $27.61 | $27.80 | $26.12 | $26.37 | 1,129,800 | — | — | — | — | — |
| 2020-02-24 | $27.24 | $27.83 | $26.84 | $27.56 | 1,621,900 | — | — | — | — | — |
| 2020-02-21 | $28.36 | $28.60 | $28.30 | $28.39 | 737,300 | — | — | — | — | — |
| 2020-02-20 | $28.25 | $28.75 | $28.17 | $28.55 | 834,900 | — | — | — | — | — |
| 2020-02-19 | $27.96 | $28.46 | $27.74 | $28.30 | 1,513,600 | — | — | — | — | — |
| 2020-02-18 | $27.90 | $28.10 | $27.68 | $27.86 | 1,175,600 | — | — | — | — | — |
| 2020-02-14 | $27.34 | $27.79 | $27.34 | $27.69 | 970,000 | — | — | — | — | — |
| 2020-02-13 | $27.21 | $27.48 | $27.11 | $27.39 | 746,500 | — | — | — | — | — |
| 2020-02-12 | $27.12 | $27.75 | $27.09 | $27.47 | 907,000 | — | — | — | — | — |
| 2020-02-11 | $26.83 | $27.23 | $26.71 | $26.93 | 779,500 | — | — | — | — | — |
| 2020-02-10 | $26.54 | $26.85 | $26.26 | $26.66 | 1,558,800 | — | — | — | — | — |
| 2020-02-07 | $26.67 | $26.87 | $26.49 | $26.67 | 1,058,000 | — | — | — | — | — |
| 2020-02-06 | $27.49 | $27.79 | $26.73 | $26.80 | 1,566,700 | — | — | — | — | — |
| 2020-02-05 | $25.76 | $27.09 | $25.20 | $26.77 | 2,193,600 | — | — | — | — | — |
| 2020-02-04 | $25.32 | $25.50 | $25.01 | $25.22 | 1,935,000 | — | — | — | — | — |
| 2020-02-03 | $25.10 | $25.45 | $24.74 | $24.83 | 1,453,100 | — | — | — | — | — |
| 2020-01-31 | $25.52 | $25.52 | $24.78 | $24.90 | 5,605,600 | — | — | — | — | — |
| 2020-01-30 | $25.30 | $25.78 | $25.29 | $25.72 | 853,500 | — | — | — | — | — |
| 2020-01-29 | $25.38 | $25.78 | $25.35 | $25.69 | 984,300 | — | — | — | — | — |
| 2020-01-28 | $25.16 | $25.49 | $25.04 | $25.24 | 1,185,800 | — | — | — | — | — |
| 2020-01-27 | $25.05 | $25.36 | $24.88 | $25.06 | 766,600 | — | — | — | — | — |
| 2020-01-24 | $25.90 | $25.93 | $25.37 | $25.63 | 1,318,800 | — | — | — | — | — |
| 2020-01-23 | $25.71 | $25.96 | $25.42 | $25.87 | 1,010,400 | — | — | — | $0.17 | — |
| 2020-01-22 | $25.95 | $26.42 | $25.74 | $26.01 | 2,244,800 | — | — | — | — | — |
| 2020-01-21 | $25.43 | $25.54 | $25.22 | $25.45 | 677,300 | — | — | — | — | — |
| 2020-01-17 | $25.77 | $25.79 | $25.43 | $25.57 | 734,700 | — | — | — | — | — |
| 2020-01-16 | $25.52 | $25.73 | $25.38 | $25.71 | 904,800 | — | — | — | — | — |
| 2020-01-15 | $25.37 | $25.61 | $25.17 | $25.31 | 656,300 | — | — | — | — | — |
| 2020-01-14 | $25.50 | $25.62 | $25.36 | $25.44 | 615,200 | — | — | — | — | — |
| 2020-01-13 | $25.68 | $25.68 | $25.32 | $25.57 | 751,300 | — | — | — | — | — |
| 2020-01-10 | $25.85 | $25.97 | $25.62 | $25.65 | 880,900 | — | — | — | — | — |
| 2020-01-09 | $25.63 | $25.91 | $25.44 | $25.83 | 786,400 | — | — | — | — | — |
| 2020-01-08 | $25.44 | $25.76 | $25.24 | $25.52 | 1,254,500 | — | — | — | — | — |
| 2020-01-07 | $25.26 | $25.54 | $25.13 | $25.47 | 651,000 | — | — | — | — | — |
| 2020-01-06 | $25.36 | $25.43 | $25.23 | $25.40 | 812,400 | — | — | — | — | — |
| 2020-01-03 | $25.48 | $25.67 | $25.30 | $25.59 | 739,100 | — | — | — | — | — |
| 2020-01-02 | $25.82 | $25.93 | $25.58 | $25.92 | 1,070,800 | — | — | — | — | — |
| 2019-12-31 | $25.57 | $25.78 | $25.48 | $25.58 | 994,400 | — | — | — | — | — |
| 2019-12-30 | $25.68 | $25.73 | $25.40 | $25.61 | 963,000 | — | — | — | — | — |
| 2019-12-27 | $25.66 | $25.80 | $25.49 | $25.71 | 678,200 | — | — | — | — | — |
| 2019-12-26 | $25.60 | $25.67 | $25.44 | $25.60 | 834,200 | — | — | — | — | — |
| 2019-12-24 | $25.91 | $25.93 | $25.57 | $25.60 | 370,400 | — | — | — | — | — |
| 2019-12-23 | $25.54 | $26.03 | $25.51 | $25.93 | 1,232,000 | — | — | — | — | — |
| 2019-12-20 | $25.31 | $25.97 | $25.14 | $25.61 | 2,851,700 | — | — | — | — | — |
| 2019-12-19 | $25.19 | $25.24 | $24.90 | $25.05 | 1,517,800 | — | — | — | — | — |
| 2019-12-18 | $25.06 | $25.19 | $24.86 | $25.11 | 1,163,600 | — | — | — | — | — |
| 2019-12-17 | $25.19 | $25.40 | $25.00 | $25.02 | 1,639,200 | — | — | — | — | — |
| 2019-12-16 | $24.85 | $25.15 | $24.85 | $25.10 | 1,175,500 | — | — | — | — | — |
| 2019-12-13 | $24.72 | $25.15 | $24.50 | $24.60 | 1,082,000 | — | — | — | — | — |
| 2019-12-12 | $24.39 | $24.89 | $24.29 | $24.87 | 1,032,900 | — | — | — | — | — |
| 2019-12-11 | $24.32 | $24.41 | $24.07 | $24.30 | 1,370,200 | — | — | — | — | — |
| 2019-12-10 | $24.59 | $24.59 | $24.14 | $24.29 | 1,079,300 | — | — | — | — | — |
| 2019-12-09 | $24.58 | $24.74 | $24.51 | $24.59 | 558,800 | — | — | — | — | — |
| 2019-12-06 | $24.59 | $24.83 | $24.50 | $24.62 | 758,500 | — | — | — | — | — |
| 2019-12-05 | $24.58 | $24.64 | $24.14 | $24.21 | 614,400 | — | — | — | — | — |
| 2019-12-04 | $24.33 | $24.71 | $24.32 | $24.36 | 716,500 | — | — | — | — | — |
| 2019-12-03 | $24.23 | $24.42 | $24.04 | $24.20 | 736,300 | — | — | — | — | — |
| 2019-12-02 | $24.83 | $25.00 | $24.57 | $24.60 | 561,400 | — | — | — | — | — |
| 2019-11-29 | $24.97 | $24.98 | $24.67 | $24.71 | 272,900 | — | — | — | — | — |
| 2019-11-27 | $25.12 | $25.12 | $24.78 | $24.96 | 854,900 | — | — | — | — | — |
| 2019-11-26 | $24.99 | $25.10 | $24.82 | $25.07 | 588,900 | — | — | — | — | — |
| 2019-11-25 | $24.82 | $25.38 | $24.77 | $24.93 | 1,583,000 | — | — | — | — | — |
| 2019-11-22 | $24.47 | $24.71 | $24.34 | $24.67 | 716,200 | — | — | — | — | — |
| 2019-11-21 | $24.41 | $24.44 | $24.16 | $24.39 | 1,068,200 | — | — | — | — | — |
| 2019-11-20 | $24.12 | $24.58 | $23.99 | $24.22 | 1,493,200 | — | — | — | — | — |
| 2019-11-19 | $24.12 | $24.25 | $23.74 | $24.23 | 1,830,500 | — | — | — | — | — |
| 2019-11-18 | $23.82 | $24.10 | $23.68 | $24.01 | 1,259,300 | — | — | — | — | — |
| 2019-11-15 | $23.75 | $24.05 | $23.61 | $23.97 | 982,000 | — | — | — | — | — |
| 2019-11-14 | $23.54 | $23.72 | $23.54 | $23.60 | 1,179,200 | — | — | — | — | — |
| 2019-11-13 | $23.73 | $23.89 | $23.65 | $23.70 | 864,700 | — | — | — | — | — |
| 2019-11-12 | $23.99 | $24.14 | $23.86 | $23.95 | 1,524,900 | — | — | — | — | — |
| 2019-11-11 | $23.62 | $23.97 | $23.58 | $23.89 | 1,687,500 | — | — | — | — | — |
| 2019-11-08 | $23.77 | $23.94 | $23.53 | $23.93 | 1,019,300 | — | — | — | — | — |
| 2019-11-07 | $23.95 | $24.01 | $23.63 | $23.73 | 1,459,800 | — | — | — | — | — |
| 2019-11-06 | $23.96 | $23.96 | $23.62 | $23.67 | 1,017,200 | — | — | — | — | — |
| 2019-11-05 | $24.17 | $24.27 | $23.77 | $23.97 | 1,974,700 | — | — | — | — | — |
| 2019-11-04 | $23.60 | $24.28 | $23.60 | $24.20 | 1,335,100 | — | — | — | — | — |
| 2019-11-01 | $23.01 | $23.30 | $22.61 | $23.30 | 1,677,400 | — | — | — | — | — |
| 2019-10-31 | $23.38 | $23.42 | $22.78 | $23.06 | 5,105,100 | — | — | — | — | — |
| 2019-10-30 | $22.41 | $23.44 | $22.13 | $23.27 | 2,719,700 | — | — | — | — | — |
| 2019-10-29 | $21.85 | $21.93 | $21.74 | $21.88 | 1,205,400 | — | — | — | — | — |
| 2019-10-28 | $22.04 | $22.19 | $21.87 | $21.91 | 1,034,500 | — | — | — | — | — |
| 2019-10-25 | $21.86 | $21.96 | $21.65 | $21.80 | 1,165,300 | — | — | — | — | — |
| 2019-10-24 | $21.90 | $22.03 | $21.64 | $21.89 | 797,900 | — | — | — | — | — |
| 2019-10-23 | $21.81 | $21.92 | $21.48 | $21.79 | 1,709,800 | — | — | — | — | — |
| 2019-10-22 | $21.54 | $22.19 | $21.46 | $21.83 | 1,275,400 | — | — | — | — | — |
| 2019-10-21 | $21.32 | $21.65 | $21.21 | $21.55 | 1,007,300 | — | — | — | — | — |
| 2019-10-18 | $20.87 | $21.19 | $20.87 | $21.12 | 1,148,500 | — | — | — | — | — |
| 2019-10-17 | $20.89 | $21.21 | $20.80 | $21.03 | 1,000,800 | — | — | — | $0.17 | — |
| 2019-10-16 | $20.60 | $21.03 | $20.60 | $20.88 | 1,979,400 | — | — | — | — | — |
| 2019-10-15 | $20.50 | $20.93 | $20.34 | $20.70 | 1,536,900 | — | — | — | — | — |
| 2019-10-14 | $20.07 | $20.48 | $20.04 | $20.35 | 1,121,000 | — | — | — | — | — |
| 2019-10-11 | $19.51 | $20.73 | $19.51 | $20.18 | 2,214,200 | — | — | — | — | — |
| 2019-10-10 | $19.17 | $19.48 | $19.12 | $19.20 | 998,300 | — | — | — | — | — |
| 2019-10-09 | $19.25 | $19.25 | $19.04 | $19.15 | 593,000 | — | — | — | — | — |
| 2019-10-08 | $19.24 | $19.58 | $19.06 | $19.06 | 824,300 | — | — | — | — | — |
| 2019-10-07 | $19.53 | $19.69 | $19.21 | $19.62 | 1,389,500 | — | — | — | — | — |
| 2019-10-04 | $19.83 | $19.83 | $19.37 | $19.60 | 1,646,100 | — | — | — | — | — |
| 2019-10-03 | $19.76 | $19.89 | $19.33 | $19.86 | 1,437,500 | — | — | — | — | — |
| 2019-10-02 | $19.90 | $20.14 | $19.35 | $19.94 | 2,420,500 | — | — | — | — | — |
| 2019-10-01 | $20.45 | $21.34 | $19.96 | $20.11 | 3,011,200 | — | — | — | — | — |
| 2019-09-30 | $21.92 | $22.17 | $21.81 | $22.04 | 1,140,600 | — | — | — | — | — |
| 2019-09-27 | $21.95 | $22.07 | $21.81 | $21.90 | 2,575,500 | — | — | — | — | — |
| 2019-09-26 | $21.75 | $21.88 | $21.62 | $21.76 | 1,162,800 | — | — | — | — | — |
| 2019-09-25 | $21.52 | $22.00 | $21.44 | $21.89 | 1,175,000 | — | — | — | — | — |
| 2019-09-24 | $21.71 | $21.84 | $21.17 | $21.59 | 1,816,500 | — | — | — | — | — |
| 2019-09-23 | $21.55 | $21.98 | $21.55 | $21.79 | 1,245,000 | — | — | — | — | — |
| 2019-09-20 | $21.97 | $22.08 | $21.61 | $21.88 | 4,441,000 | — | — | — | — | — |
| 2019-09-19 | $22.06 | $22.22 | $21.75 | $21.83 | 1,332,500 | — | — | — | — | — |
| 2019-09-18 | $22.05 | $22.18 | $21.89 | $22.10 | 1,338,300 | — | — | — | — | — |
| 2019-09-17 | $21.93 | $22.42 | $21.64 | $22.11 | 1,701,800 | — | — | — | — | — |
| 2019-09-16 | $22.28 | $22.32 | $21.98 | $22.21 | 964,600 | — | — | — | — | — |
| 2019-09-13 | $22.55 | $22.67 | $21.99 | $22.30 | 1,496,100 | — | — | — | — | — |
| 2019-09-12 | $22.95 | $22.97 | $21.95 | $22.35 | 2,418,500 | — | — | — | — | — |
| 2019-09-11 | $22.43 | $22.96 | $21.97 | $22.96 | 715,500 | — | — | — | — | — |
| 2019-09-10 | $21.84 | $22.56 | $21.83 | $22.33 | 1,967,100 | — | — | — | — | — |
| 2019-09-09 | $21.43 | $21.78 | $21.28 | $21.74 | 1,154,400 | — | — | — | — | — |
| 2019-09-06 | $20.93 | $21.33 | $20.85 | $21.30 | 1,167,300 | — | — | — | — | — |
| 2019-09-05 | $20.67 | $20.98 | $20.59 | $20.85 | 1,757,400 | — | — | — | — | — |
| 2019-09-04 | $20.18 | $20.38 | $20.12 | $20.37 | 665,300 | — | — | — | — | — |
| 2019-09-03 | $20.05 | $20.24 | $19.57 | $19.91 | 1,435,100 | — | — | — | — | — |
| 2019-08-30 | $20.08 | $20.33 | $20.07 | $20.26 | 842,200 | — | — | — | — | — |
| 2019-08-29 | $19.99 | $20.19 | $19.94 | $20.01 | 703,600 | — | — | — | — | — |
| 2019-08-28 | $19.50 | $19.97 | $19.28 | $19.80 | 822,900 | — | — | — | — | — |
| 2019-08-27 | $20.10 | $20.30 | $19.59 | $19.61 | 1,161,400 | — | — | — | — | — |
| 2019-08-26 | $20.27 | $20.34 | $19.68 | $20.05 | 1,462,200 | — | — | — | — | — |
| 2019-08-23 | $20.50 | $20.62 | $20.10 | $20.14 | 1,058,100 | — | — | — | — | — |
| 2019-08-22 | $20.86 | $20.95 | $20.56 | $20.63 | 624,600 | — | — | — | — | — |
| 2019-08-21 | $20.72 | $20.92 | $20.61 | $20.74 | 694,400 | — | — | — | — | — |
| 2019-08-20 | $21.01 | $21.01 | $20.57 | $20.62 | 813,500 | — | — | — | — | — |
| 2019-08-19 | $21.35 | $21.46 | $20.97 | $21.11 | 920,900 | — | — | — | — | — |
| 2019-08-16 | $20.73 | $21.08 | $20.67 | $20.97 | 940,800 | — | — | — | — | — |
| 2019-08-15 | $20.86 | $20.86 | $20.55 | $20.59 | 1,239,700 | — | — | — | — | — |
| 2019-08-14 | $21.11 | $21.20 | $20.74 | $20.84 | 1,628,100 | — | — | — | — | — |
| 2019-08-13 | $21.19 | $22.25 | $21.10 | $21.58 | 1,271,700 | — | — | — | — | — |
| 2019-08-12 | $21.09 | $21.27 | $20.67 | $21.12 | 1,516,800 | — | — | — | — | — |
| 2019-08-09 | $21.29 | $21.42 | $21.05 | $21.24 | 1,158,000 | — | — | — | — | — |
| 2019-08-08 | $21.40 | $21.63 | $21.11 | $21.42 | 1,149,000 | — | — | — | — | — |
| 2019-08-07 | $20.71 | $20.98 | $20.42 | $20.95 | 1,207,100 | — | — | — | — | — |
| 2019-08-06 | $20.56 | $21.06 | $20.43 | $21.04 | 1,103,100 | — | — | — | — | — |
| 2019-08-05 | $21.13 | $21.21 | $20.67 | $20.79 | 1,567,400 | — | — | — | — | — |
| 2019-08-02 | $22.25 | $22.25 | $21.48 | $21.57 | 2,070,700 | — | — | — | — | — |
| 2019-08-01 | $24.20 | $24.30 | $22.51 | $22.59 | 3,240,900 | — | — | — | — | — |
| 2019-07-31 | $25.04 | $25.34 | $24.64 | $24.79 | 3,072,100 | — | — | — | — | — |
| 2019-07-30 | $24.68 | $25.15 | $24.64 | $25.07 | 834,300 | — | — | — | — | — |
| 2019-07-29 | $24.98 | $25.00 | $24.56 | $24.84 | 940,600 | — | — | — | — | — |
| 2019-07-26 | $24.75 | $25.07 | $24.58 | $24.93 | 875,000 | — | — | — | — | — |
| 2019-07-25 | $25.05 | $25.17 | $24.56 | $24.77 | 1,160,300 | — | — | — | — | — |
| 2019-07-24 | $24.65 | $25.30 | $24.60 | $25.22 | 2,915,700 | — | — | — | — | — |
| 2019-07-23 | $24.41 | $24.95 | $24.41 | $24.91 | 695,600 | — | — | — | — | — |
| 2019-07-22 | $24.14 | $24.40 | $24.10 | $24.27 | 1,150,100 | — | — | — | — | — |
| 2019-07-19 | $24.29 | $24.60 | $24.14 | $24.19 | 550,000 | — | — | — | — | — |
| 2019-07-18 | $24.40 | $24.43 | $24.18 | $24.21 | 887,200 | — | — | — | $0.17 | — |
| 2019-07-17 | $24.74 | $24.90 | $24.37 | $24.54 | 807,700 | — | — | — | — | — |
| 2019-07-16 | $24.74 | $25.04 | $24.74 | $24.85 | 723,100 | — | — | — | — | — |
| 2019-07-15 | $24.79 | $24.85 | $24.42 | $24.84 | 826,700 | — | — | — | — | — |
| 2019-07-12 | $24.25 | $24.85 | $24.21 | $24.72 | 571,200 | — | — | — | — | — |
| 2019-07-11 | $24.33 | $24.47 | $24.08 | $24.21 | 862,800 | — | — | — | — | — |
| 2019-07-10 | $24.84 | $24.86 | $24.18 | $24.30 | 674,100 | — | — | — | — | — |
| 2019-07-09 | $25.07 | $25.24 | $24.62 | $24.70 | 774,500 | — | — | — | — | — |
| 2019-07-08 | $25.20 | $25.42 | $25.12 | $25.28 | 993,700 | — | — | — | — | — |
| 2019-07-05 | $25.27 | $25.37 | $25.03 | $25.35 | 646,600 | — | — | — | — | — |
| 2019-07-03 | $25.20 | $25.50 | $25.10 | $25.45 | 751,100 | — | — | — | — | — |
| 2019-07-02 | $24.95 | $25.37 | $24.89 | $25.11 | 1,597,700 | — | — | — | — | — |
| 2019-07-01 | $25.17 | $25.50 | $24.93 | $25.02 | 957,400 | — | — | — | — | — |
| 2019-06-28 | $24.75 | $25.05 | $24.66 | $24.79 | 1,344,200 | — | — | — | — | — |
| 2019-06-27 | $24.87 | $24.95 | $24.57 | $24.69 | 1,393,900 | — | — | — | — | — |
| 2019-06-26 | $24.55 | $24.88 | $24.54 | $24.78 | 881,500 | — | — | — | — | — |
| 2019-06-25 | $24.39 | $24.68 | $24.29 | $24.46 | 948,900 | — | — | — | — | — |
| 2019-06-24 | $24.33 | $24.41 | $24.13 | $24.30 | 918,900 | — | — | — | — | — |
| 2019-06-21 | $24.28 | $24.59 | $24.17 | $24.29 | 1,616,200 | — | — | — | — | — |
| 2019-06-20 | $24.36 | $24.41 | $23.93 | $24.37 | 735,000 | — | — | — | — | — |
| 2019-06-19 | $24.28 | $24.28 | $23.93 | $23.97 | 691,700 | — | — | — | — | — |
| 2019-06-18 | $24.17 | $24.55 | $24.06 | $24.13 | 1,121,900 | — | — | — | — | — |
| 2019-06-17 | $23.98 | $24.12 | $23.86 | $23.98 | 832,900 | — | — | — | — | — |
| 2019-06-14 | $24.00 | $24.05 | $23.57 | $23.90 | 1,156,900 | — | — | — | — | — |
| 2019-06-13 | $23.97 | $24.20 | $23.78 | $24.09 | 1,043,400 | — | — | — | — | — |
| 2019-06-12 | $23.79 | $23.95 | $23.62 | $23.87 | 807,800 | — | — | — | — | — |
| 2019-06-11 | $24.72 | $24.74 | $23.64 | $23.71 | 1,507,900 | — | — | — | — | — |
| 2019-06-10 | $24.06 | $24.62 | $24.00 | $24.46 | 852,300 | — | — | — | — | — |
| 2019-06-07 | $23.98 | $24.11 | $23.84 | $23.96 | 794,800 | — | — | — | — | — |
| 2019-06-06 | $23.81 | $23.94 | $23.58 | $23.86 | 1,254,700 | — | — | — | — | — |
| 2019-06-05 | $24.16 | $24.20 | $23.23 | $23.81 | 1,212,400 | — | — | — | — | — |
| 2019-06-04 | $23.60 | $24.08 | $23.60 | $24.05 | 1,060,700 | — | — | — | — | — |
| 2019-06-03 | $23.10 | $23.58 | $23.03 | $23.36 | 1,395,200 | — | — | — | — | — |
| 2019-05-31 | $22.97 | $23.18 | $22.80 | $23.06 | 1,317,500 | — | — | — | — | — |
| 2019-05-30 | $23.58 | $23.79 | $23.25 | $23.34 | 791,600 | — | — | — | — | — |
| 2019-05-29 | $23.46 | $23.86 | $23.43 | $23.56 | 1,102,400 | — | — | — | — | — |
| 2019-05-28 | $24.19 | $24.28 | $23.59 | $23.65 | 994,800 | — | — | — | — | — |
| 2019-05-24 | $24.10 | $24.19 | $23.87 | $24.01 | 1,492,200 | — | — | — | — | — |
| 2019-05-23 | $23.83 | $24.03 | $23.68 | $23.95 | 1,552,300 | — | — | — | — | — |
| 2019-05-22 | $24.33 | $24.59 | $24.00 | $24.17 | 1,102,400 | — | — | — | — | — |
| 2019-05-21 | $24.50 | $24.61 | $24.33 | $24.49 | 1,819,600 | — | — | — | — | — |
| 2019-05-20 | $24.96 | $25.34 | $24.24 | $24.32 | 1,916,300 | — | — | — | — | — |
| 2019-05-17 | $25.01 | $25.65 | $25.00 | $25.11 | 1,131,700 | — | — | — | — | — |
| 2019-05-16 | $25.30 | $25.61 | $25.16 | $25.29 | 1,188,300 | — | — | — | — | — |
| 2019-05-15 | $25.11 | $25.44 | $25.03 | $25.14 | 1,005,900 | — | — | — | — | — |
| 2019-05-14 | $25.16 | $25.60 | $25.13 | $25.37 | 1,233,800 | — | — | — | — | — |
| 2019-05-13 | $25.44 | $26.16 | $25.01 | $25.10 | 1,536,800 | — | — | — | — | — |
| 2019-05-10 | $26.09 | $26.41 | $25.78 | $26.02 | 1,157,100 | — | — | — | — | — |
| 2019-05-09 | $26.01 | $26.50 | $25.91 | $26.26 | 1,187,100 | — | — | — | — | — |
| 2019-05-08 | $26.44 | $26.70 | $26.23 | $26.24 | 862,300 | — | — | — | — | — |
| 2019-05-07 | $26.88 | $27.13 | $26.29 | $26.49 | 1,679,800 | — | — | — | — | — |
| 2019-05-06 | $26.79 | $27.33 | $26.79 | $27.19 | 1,489,900 | — | — | — | — | — |
| 2019-05-03 | $27.38 | $27.70 | $27.03 | $27.31 | 2,155,600 | — | — | — | — | — |
| 2019-05-02 | $27.75 | $27.87 | $27.18 | $27.33 | 2,103,000 | — | — | — | — | — |
| 2019-05-01 | $28.05 | $28.05 | $27.78 | $27.84 | 1,405,100 | — | — | — | — | — |
| 2019-04-30 | $27.93 | $28.05 | $27.59 | $27.95 | 3,427,400 | — | — | — | — | — |
| 2019-04-29 | $27.45 | $28.25 | $27.45 | $27.95 | 1,471,500 | — | — | — | — | — |
| 2019-04-26 | $27.49 | $27.85 | $27.04 | $27.47 | 1,503,300 | — | — | — | — | — |
| 2019-04-25 | $27.92 | $28.05 | $26.59 | $27.61 | 2,636,800 | — | — | — | — | — |
| 2019-04-24 | $28.17 | $28.49 | $28.16 | $28.40 | 1,755,000 | — | — | — | — | — |
| 2019-04-23 | $28.02 | $28.39 | $28.00 | $28.20 | 1,376,100 | — | — | — | — | — |
| 2019-04-22 | $27.87 | $28.24 | $27.87 | $28.01 | 1,029,900 | — | — | — | — | — |
| 2019-04-18 | $28.14 | $28.24 | $27.99 | $28.14 | 759,400 | — | — | — | — | — |
| 2019-04-17 | $28.11 | $28.21 | $27.94 | $28.03 | 1,643,300 | — | — | — | $0.17 | — |
| 2019-04-16 | $28.15 | $28.15 | $27.95 | $28.07 | 1,337,800 | — | — | — | — | — |
| 2019-04-15 | $27.99 | $28.24 | $27.78 | $28.07 | 1,322,200 | — | — | — | — | — |
| 2019-04-12 | $27.98 | $28.34 | $27.56 | $28.00 | 1,315,300 | — | — | — | — | — |
| 2019-04-11 | $27.20 | $27.98 | $27.20 | $27.80 | 2,885,900 | — | — | — | — | — |
| 2019-04-10 | $27.04 | $27.67 | $27.00 | $27.21 | 1,048,400 | — | — | — | — | — |
| 2019-04-09 | $27.67 | $27.72 | $27.03 | $27.09 | 524,500 | — | — | — | — | — |
| 2019-04-08 | $27.88 | $27.93 | $27.65 | $27.85 | 492,000 | — | — | — | — | — |
| 2019-04-05 | $27.95 | $28.08 | $27.71 | $27.94 | 549,400 | — | — | — | — | — |
| 2019-04-04 | $27.80 | $28.11 | $27.80 | $27.96 | 750,500 | — | — | — | — | — |
| 2019-04-03 | $27.88 | $28.11 | $27.63 | $27.65 | 841,400 | — | — | — | — | — |
| 2019-04-02 | $27.52 | $27.80 | $27.30 | $27.67 | 678,400 | — | — | — | — | — |
| 2019-04-01 | $27.18 | $27.80 | $27.18 | $27.50 | 652,900 | — | — | — | — | — |
| 2019-03-29 | $27.14 | $27.42 | $26.83 | $26.98 | 599,200 | — | — | — | — | — |
| 2019-03-28 | $26.64 | $27.15 | $26.62 | $26.89 | 1,185,400 | — | — | — | — | — |
| 2019-03-27 | $26.08 | $26.74 | $26.08 | $26.58 | 956,200 | — | — | — | — | — |
| 2019-03-26 | $26.52 | $26.58 | $25.81 | $26.12 | 1,177,200 | — | — | — | — | — |
| 2019-03-25 | $25.73 | $26.34 | $25.64 | $26.21 | 1,462,400 | — | — | — | — | — |
| 2019-03-22 | $26.74 | $26.85 | $25.73 | $25.77 | 691,300 | — | — | — | — | — |
| 2019-03-21 | $26.74 | $27.20 | $26.74 | $26.94 | 620,800 | — | — | — | — | — |
| 2019-03-20 | $27.14 | $27.36 | $26.78 | $26.94 | 854,300 | — | — | — | — | — |
| 2019-03-19 | $27.39 | $27.77 | $27.19 | $27.23 | 803,400 | — | — | — | — | — |
| 2019-03-18 | $27.10 | $27.34 | $26.94 | $27.26 | 2,094,700 | — | — | — | — | — |
| 2019-03-15 | $27.07 | $27.40 | $26.90 | $27.01 | 2,828,900 | — | — | — | — | — |
| 2019-03-14 | $27.40 | $27.40 | $27.00 | $27.16 | 959,400 | — | — | — | — | — |
| 2019-03-13 | $27.08 | $27.52 | $26.97 | $27.47 | 887,700 | — | — | — | — | — |
| 2019-03-12 | $27.01 | $27.17 | $26.90 | $27.00 | 443,300 | — | — | — | — | — |
| 2019-03-11 | $26.67 | $27.24 | $26.67 | $26.97 | 747,600 | — | — | — | — | — |
| 2019-03-08 | $26.66 | $26.99 | $26.58 | $26.72 | 739,100 | — | — | — | — | — |
| 2019-03-07 | $27.02 | $27.21 | $26.70 | $26.96 | 1,208,200 | — | — | — | — | — |
| 2019-03-06 | $27.17 | $27.37 | $27.06 | $27.06 | 643,600 | — | — | — | — | — |
| 2019-03-05 | $27.41 | $27.70 | $27.17 | $27.17 | 1,112,900 | — | — | — | — | — |
| 2019-03-04 | $27.89 | $28.06 | $27.23 | $27.51 | 606,300 | — | — | — | — | — |
| 2019-03-01 | $27.72 | $28.00 | $27.52 | $27.77 | 678,800 | — | — | — | — | — |
| 2019-02-28 | $27.50 | $27.75 | $27.15 | $27.48 | 1,201,200 | — | — | — | — | — |
| 2019-02-27 | $27.29 | $27.60 | $27.28 | $27.44 | 619,400 | — | — | — | — | — |
| 2019-02-26 | $27.34 | $27.81 | $27.30 | $27.30 | 1,712,500 | — | — | — | — | — |
| 2019-02-25 | $27.50 | $27.77 | $27.39 | $27.45 | 1,403,100 | — | — | — | — | — |
| 2019-02-22 | $27.21 | $27.63 | $27.21 | $27.42 | 670,900 | — | — | — | — | — |
| 2019-02-21 | $27.33 | $27.41 | $26.84 | $27.12 | 670,000 | — | — | — | — | — |
| 2019-02-20 | $26.96 | $27.65 | $26.89 | $27.43 | 794,200 | — | — | — | — | — |
| 2019-02-19 | $27.12 | $27.16 | $26.57 | $27.00 | 587,800 | — | — | — | — | — |
| 2019-02-15 | $26.60 | $26.97 | $26.51 | $26.95 | 537,000 | — | — | — | — | — |
| 2019-02-14 | $26.14 | $26.55 | $26.05 | $26.37 | 861,800 | — | — | — | — | — |
| 2019-02-13 | $26.21 | $26.48 | $26.03 | $26.31 | 923,400 | — | — | — | — | — |
| 2019-02-12 | $25.81 | $26.31 | $25.54 | $26.02 | 905,100 | — | — | — | — | — |
| 2019-02-11 | $25.45 | $25.86 | $25.31 | $25.68 | 890,000 | — | — | — | — | — |
| 2019-02-08 | $24.99 | $25.49 | $24.92 | $25.40 | 1,068,500 | — | — | — | — | — |
| 2019-02-07 | $24.85 | $25.35 | $24.76 | $25.10 | 2,098,300 | — | — | — | — | — |
| 2019-02-06 | $25.03 | $25.26 | $24.91 | $25.00 | 2,048,700 | — | — | — | — | — |
| 2019-02-05 | $25.30 | $25.58 | $25.00 | $25.10 | 1,122,000 | — | — | — | — | — |
| 2019-02-04 | $24.90 | $25.51 | $24.88 | $25.41 | 739,900 | — | — | — | — | — |
| 2019-02-01 | $25.12 | $25.79 | $24.83 | $24.94 | 962,600 | — | — | — | — | — |
| 2019-01-31 | $24.90 | $25.30 | $23.68 | $25.02 | 2,695,600 | — | — | — | — | — |
| 2019-01-30 | $25.00 | $25.31 | $24.86 | $24.99 | 1,598,700 | — | — | — | — | — |
| 2019-01-29 | $24.82 | $24.98 | $24.68 | $24.81 | 889,700 | — | — | — | — | — |
| 2019-01-28 | $24.55 | $24.85 | $24.27 | $24.66 | 1,392,600 | — | — | — | — | — |
| 2019-01-25 | $24.62 | $24.95 | $24.42 | $24.91 | 569,700 | — | — | — | — | — |
| 2019-01-24 | $24.26 | $24.53 | $24.01 | $24.27 | 450,800 | — | — | — | $0.17 | — |
| 2019-01-23 | $24.48 | $24.75 | $24.03 | $24.43 | 583,700 | — | — | — | — | — |
| 2019-01-22 | $24.36 | $24.93 | $24.08 | $24.39 | 988,200 | — | — | — | — | — |
| 2019-01-18 | $24.36 | $24.84 | $23.98 | $24.66 | 597,600 | — | — | — | — | — |
| 2019-01-17 | $23.42 | $24.42 | $23.42 | $24.10 | 757,700 | — | — | — | — | — |
| 2019-01-16 | $23.32 | $23.75 | $23.27 | $23.61 | 500,600 | — | — | — | — | — |
| 2019-01-15 | $23.46 | $23.65 | $23.14 | $23.31 | 577,900 | — | — | — | — | — |
| 2019-01-14 | $23.19 | $23.60 | $22.91 | $23.38 | 496,100 | — | — | — | — | — |
| 2019-01-11 | $23.27 | $23.38 | $23.02 | $23.25 | 380,400 | — | — | — | — | — |
| 2019-01-10 | $23.01 | $23.38 | $22.65 | $23.36 | 337,800 | — | — | — | — | — |
| 2019-01-09 | $23.03 | $23.19 | $22.62 | $23.15 | 603,800 | — | — | — | — | — |
| 2019-01-08 | $22.38 | $23.17 | $22.18 | $22.77 | 1,231,500 | — | — | — | — | — |
| 2019-01-07 | $22.52 | $22.66 | $21.89 | $22.08 | 1,506,000 | — | — | — | — | — |
| 2019-01-04 | $22.00 | $22.50 | $21.82 | $22.35 | 970,400 | — | — | — | — | — |
| 2019-01-03 | $22.40 | $22.40 | $21.51 | $21.65 | 488,600 | — | — | — | — | — |
| 2019-01-02 | $22.62 | $22.75 | $21.85 | $22.51 | 660,800 | — | — | — | — | — |
| 2018-12-31 | $22.05 | $22.50 | $21.88 | $22.46 | 680,200 | — | — | — | — | — |
| 2018-12-28 | $21.60 | $22.35 | $21.58 | $21.98 | 655,900 | — | — | — | — | — |
| 2018-12-27 | $20.86 | $21.51 | $20.64 | $21.50 | 637,800 | — | — | — | — | — |
| 2018-12-26 | $20.32 | $21.36 | $20.26 | $21.34 | 662,200 | — | — | — | — | — |
| 2018-12-24 | $20.09 | $20.76 | $19.87 | $20.31 | 415,300 | — | — | — | — | — |
| 2018-12-21 | $20.98 | $21.04 | $19.71 | $20.37 | 2,111,100 | — | — | — | — | — |
| 2018-12-20 | $20.79 | $21.15 | $20.33 | $20.85 | 1,199,800 | — | — | — | — | — |
| 2018-12-19 | $20.99 | $21.90 | $20.67 | $20.93 | 759,800 | — | — | — | — | — |
| 2018-12-18 | $21.86 | $21.86 | $20.72 | $20.95 | 1,383,300 | — | — | — | — | — |
| 2018-12-17 | $22.53 | $22.61 | $21.43 | $21.59 | 846,500 | — | — | — | — | — |
| 2018-12-14 | $22.37 | $22.72 | $22.34 | $22.56 | 560,400 | — | — | — | — | — |
| 2018-12-13 | $23.00 | $23.24 | $22.27 | $22.54 | 486,400 | — | — | — | — | — |
| 2018-12-12 | $22.99 | $23.51 | $22.81 | $22.84 | 425,200 | — | — | — | — | — |
| 2018-12-11 | $23.03 | $23.26 | $22.25 | $22.56 | 564,400 | — | — | — | — | — |
| 2018-12-10 | $22.95 | $23.25 | $22.44 | $22.57 | 678,500 | — | — | — | — | — |
| 2018-12-07 | $23.57 | $24.06 | $22.96 | $23.10 | 413,400 | — | — | — | — | — |
| 2018-12-06 | $23.58 | $24.00 | $23.00 | $23.67 | 1,045,800 | — | — | — | — | — |
| 2018-12-04 | $25.31 | $25.31 | $24.07 | $24.10 | 451,600 | — | — | — | — | — |
| 2018-12-03 | $25.55 | $25.86 | $24.54 | $25.30 | 668,400 | — | — | — | — | — |
| 2018-11-30 | $24.98 | $25.12 | $24.66 | $25.02 | 829,800 | — | — | — | — | — |
| 2018-11-29 | $24.97 | $25.49 | $24.70 | $25.06 | 666,400 | — | — | — | — | — |
| 2018-11-28 | $24.90 | $25.33 | $24.17 | $25.01 | 848,700 | — | — | — | — | — |
| 2018-11-27 | $25.54 | $25.89 | $24.59 | $24.96 | 541,400 | — | — | — | — | — |
| 2018-11-26 | $25.43 | $25.82 | $25.28 | $25.72 | 504,800 | — | — | — | — | — |
| 2018-11-23 | $24.29 | $25.45 | $24.29 | $25.20 | 351,000 | — | — | — | — | — |
| 2018-11-21 | $24.12 | $24.96 | $24.10 | $24.60 | 423,700 | — | — | — | — | — |
| 2018-11-20 | $24.23 | $24.77 | $24.09 | $24.23 | 439,000 | — | — | — | — | — |
| 2018-11-19 | $24.40 | $24.78 | $24.34 | $24.57 | 657,300 | — | — | — | — | — |
| 2018-11-16 | $24.51 | $24.81 | $24.23 | $24.59 | 1,113,200 | — | — | — | — | — |
| 2018-11-15 | $24.49 | $24.81 | $24.44 | $24.72 | 1,207,800 | — | — | — | — | — |
| 2018-11-14 | $24.89 | $25.28 | $24.43 | $24.62 | 679,900 | — | — | — | — | — |
| 2018-11-13 | $24.52 | $24.95 | $24.17 | $24.48 | 1,299,800 | — | — | — | — | — |
| 2018-11-12 | $25.57 | $25.73 | $24.50 | $24.51 | 954,100 | — | — | — | — | — |
| 2018-11-09 | $26.22 | $26.36 | $25.69 | $25.69 | 764,900 | — | — | — | — | — |
| 2018-11-08 | $26.59 | $27.07 | $26.43 | $26.52 | 468,400 | — | — | — | — | — |
| 2018-11-07 | $26.37 | $26.89 | $26.21 | $26.81 | 703,800 | — | — | — | — | — |
| 2018-11-06 | $25.21 | $26.14 | $25.17 | $26.02 | 748,700 | — | — | — | — | — |
| 2018-11-05 | $25.25 | $25.86 | $25.17 | $25.40 | 653,200 | — | — | — | — | — |
| 2018-11-02 | $25.08 | $25.47 | $24.82 | $25.42 | 843,100 | — | — | — | — | — |
| 2018-11-01 | $24.35 | $25.07 | $24.23 | $24.91 | 797,700 | — | — | — | — | — |
| 2018-10-31 | $24.34 | $24.45 | $24.00 | $24.42 | 2,373,500 | — | — | — | — | — |
| 2018-10-30 | $23.69 | $24.28 | $23.65 | $24.01 | 1,091,200 | — | — | — | — | — |
| 2018-10-29 | $24.24 | $25.00 | $23.37 | $23.64 | 1,052,100 | — | — | — | — | — |
| 2018-10-26 | $24.00 | $24.67 | $23.53 | $23.92 | 1,933,200 | — | — | — | — | — |
| 2018-10-25 | $21.68 | $24.80 | $21.30 | $23.62 | 3,382,700 | — | — | — | — | — |
| 2018-10-24 | $22.65 | $22.75 | $21.23 | $21.29 | 1,952,000 | — | — | — | — | — |
| 2018-10-23 | $22.89 | $23.08 | $22.13 | $22.78 | 1,558,600 | — | — | — | — | — |
| 2018-10-22 | $24.47 | $24.53 | $23.36 | $23.42 | 1,259,200 | — | — | — | — | — |
| 2018-10-19 | $24.79 | $25.03 | $24.23 | $24.40 | 2,616,900 | — | — | — | — | — |
| 2018-10-18 | $25.15 | $25.40 | $24.53 | $24.75 | 1,189,200 | — | — | — | $0.17 | — |
| 2018-10-17 | $25.38 | $25.91 | $25.25 | $25.52 | 1,071,300 | — | — | — | — | — |
| 2018-10-16 | $24.28 | $25.63 | $24.25 | $25.36 | 1,141,500 | — | — | — | — | — |
| 2018-10-15 | $24.28 | $24.38 | $23.90 | $24.06 | 923,000 | — | — | — | — | — |
| 2018-10-12 | $25.15 | $25.15 | $23.74 | $24.13 | 935,700 | — | — | — | — | — |
| 2018-10-11 | $25.55 | $25.73 | $24.52 | $24.69 | 1,350,900 | — | — | — | — | — |
| 2018-10-10 | $26.34 | $26.50 | $25.75 | $25.78 | 696,300 | — | — | — | — | — |
| 2018-10-09 | $27.02 | $27.11 | $26.52 | $26.63 | 561,800 | — | — | — | — | — |
| 2018-10-08 | $26.62 | $27.30 | $26.23 | $27.29 | 568,900 | — | — | — | — | — |
| 2018-10-05 | $27.10 | $27.40 | $26.61 | $26.67 | 630,100 | — | — | — | — | — |
| 2018-10-04 | $27.10 | $27.78 | $26.97 | $27.10 | 650,700 | — | — | — | — | — |
| 2018-10-03 | $27.18 | $27.32 | $26.24 | $27.25 | 772,000 | — | — | — | — | — |
| 2018-10-02 | $27.41 | $27.68 | $26.84 | $27.00 | 1,068,400 | — | — | — | — | — |
| 2018-10-01 | $27.30 | $27.91 | $27.30 | $27.55 | 705,500 | — | — | — | — | — |
| 2018-09-28 | $26.89 | $27.25 | $26.75 | $27.16 | 1,479,700 | — | — | — | — | — |
| 2018-09-27 | $27.69 | $27.78 | $26.81 | $27.00 | 6,707,100 | — | — | — | — | — |
| 2018-09-26 | $28.57 | $28.57 | $27.50 | $27.57 | 1,747,900 | — | — | — | — | — |
| 2018-09-25 | $29.44 | $29.64 | $28.49 | $28.57 | 836,100 | — | — | — | — | — |
| 2018-09-24 | $29.35 | $29.58 | $28.67 | $29.37 | 648,700 | — | — | — | — | — |
| 2018-09-21 | $29.09 | $29.58 | $28.98 | $29.42 | 1,627,900 | — | — | — | — | — |
| 2018-09-20 | $29.45 | $29.65 | $28.78 | $29.18 | 645,600 | — | — | — | — | — |
| 2018-09-19 | $28.62 | $29.31 | $28.47 | $29.23 | 590,500 | — | — | — | — | — |
| 2018-09-18 | $28.38 | $28.80 | $28.25 | $28.65 | 586,200 | — | — | — | — | — |
| 2018-09-17 | $28.37 | $28.76 | $27.86 | $28.55 | 703,300 | — | — | — | — | — |
| 2018-09-14 | $28.13 | $28.54 | $27.98 | $28.41 | 673,400 | — | — | — | — | — |
| 2018-09-13 | $28.26 | $28.60 | $27.94 | $28.07 | 1,016,600 | — | — | — | — | — |
| 2018-09-12 | $28.00 | $28.45 | $27.67 | $28.09 | 255,400 | — | — | — | — | — |
| 2018-09-11 | $28.10 | $28.36 | $27.79 | $28.11 | 508,400 | — | — | — | — | — |
| 2018-09-10 | $28.08 | $29.02 | $28.00 | $28.32 | 862,100 | — | — | — | — | — |
| 2018-09-07 | $28.41 | $28.57 | $27.67 | $27.94 | 616,800 | — | — | — | — | — |
| 2018-09-06 | $28.56 | $28.73 | $28.24 | $28.60 | 629,700 | — | — | — | — | — |
| 2018-09-05 | $28.10 | $28.52 | $27.81 | $28.44 | 480,100 | — | — | — | — | — |
| 2018-09-04 | $28.08 | $28.37 | $27.55 | $28.24 | 530,300 | — | — | — | — | — |
| 2018-08-31 | $27.95 | $28.20 | $27.58 | $28.09 | 476,000 | — | — | — | — | — |
| 2018-08-30 | $28.56 | $28.78 | $27.87 | $28.08 | 691,000 | — | — | — | — | — |
| 2018-08-29 | $27.88 | $28.82 | $27.57 | $28.73 | 732,900 | — | — | — | — | — |
| 2018-08-28 | $28.10 | $28.75 | $27.89 | $27.96 | 714,600 | — | — | — | — | — |
| 2018-08-27 | $27.96 | $28.26 | $27.92 | $28.07 | 298,700 | — | — | — | — | — |
| 2018-08-24 | $27.95 | $28.23 | $27.75 | $27.98 | 312,100 | — | — | — | — | — |
| 2018-08-23 | $28.00 | $28.31 | $27.81 | $28.00 | 446,600 | — | — | — | — | — |
| 2018-08-22 | $27.74 | $28.15 | $27.74 | $28.12 | 468,600 | — | — | — | — | — |
| 2018-08-21 | $27.50 | $27.93 | $27.44 | $27.90 | 568,400 | — | — | — | — | — |
| 2018-08-20 | $27.38 | $27.92 | $27.29 | $27.39 | 283,900 | — | — | — | — | — |
| 2018-08-17 | $27.22 | $27.35 | $27.01 | $27.30 | 412,000 | — | — | — | — | — |
| 2018-08-16 | $27.08 | $27.45 | $26.75 | $27.21 | 572,300 | — | — | — | — | — |
| 2018-08-15 | $27.04 | $27.38 | $26.21 | $26.88 | 1,007,300 | — | — | — | — | — |
| 2018-08-14 | $27.26 | $27.53 | $27.04 | $27.25 | 248,500 | — | — | — | — | — |
| 2018-08-13 | $28.17 | $28.17 | $27.13 | $27.19 | 318,600 | — | — | — | — | — |
| 2018-08-10 | $28.39 | $28.44 | $27.84 | $27.95 | 599,300 | — | — | — | — | — |
| 2018-08-09 | $28.48 | $28.62 | $27.98 | $28.46 | 726,600 | — | — | — | — | — |
| 2018-08-08 | $28.89 | $28.89 | $28.24 | $28.52 | 1,029,700 | — | — | — | — | — |
| 2018-08-07 | $28.56 | $29.84 | $28.56 | $28.99 | 1,503,500 | — | — | — | — | — |
| 2018-08-06 | $28.12 | $28.87 | $27.99 | $28.54 | 1,357,000 | — | — | — | — | — |
| 2018-08-03 | $27.20 | $28.18 | $26.99 | $28.06 | 917,400 | — | — | — | — | — |
| 2018-08-02 | $26.85 | $27.35 | $26.85 | $27.24 | 603,600 | — | — | — | $0.17 | — |
| 2018-08-01 | $27.55 | $27.60 | $26.96 | $27.23 | 833,800 | — | — | — | — | — |
| 2018-07-31 | $27.17 | $27.75 | $26.97 | $27.40 | 7,264,800 | — | — | — | — | — |
| 2018-07-30 | $26.98 | $27.44 | $26.68 | $26.92 | 2,130,900 | — | — | — | — | — |
| 2018-07-27 | $27.37 | $27.59 | $26.47 | $26.92 | 1,959,500 | — | — | — | — | — |
| 2018-07-26 | $27.14 | $28.25 | $26.58 | $27.20 | 3,198,900 | — | — | — | — | — |
| 2018-07-25 | $25.43 | $27.22 | $25.43 | $26.83 | 3,001,100 | — | — | — | — | — |
| 2018-07-24 | $25.40 | $25.86 | $25.26 | $25.45 | 1,001,500 | — | — | — | — | — |
| 2018-07-23 | $24.70 | $25.58 | $24.60 | $25.23 | 760,100 | — | — | — | — | — |
| 2018-07-20 | $25.28 | $25.40 | $24.51 | $24.59 | 734,400 | — | — | — | — | — |
| 2018-07-19 | $24.76 | $25.69 | $24.69 | $25.33 | 841,700 | — | — | — | — | — |
| 2018-07-18 | $24.48 | $25.19 | $24.32 | $24.93 | 925,700 | — | — | — | — | — |
| 2018-07-17 | $24.80 | $25.03 | $24.16 | $24.53 | 999,400 | — | — | — | — | — |
| 2018-07-16 | $24.99 | $25.16 | $24.67 | $24.86 | 782,800 | — | — | — | — | — |
| 2018-07-13 | $24.49 | $25.69 | $24.29 | $24.99 | 1,240,900 | — | — | — | — | — |
| 2018-07-12 | $24.29 | $24.75 | $24.21 | $24.35 | 846,900 | — | — | — | — | — |
| 2018-07-11 | $24.95 | $25.06 | $24.14 | $24.27 | 711,900 | — | — | — | — | — |
| 2018-07-10 | $25.63 | $25.67 | $25.00 | $25.11 | 984,700 | — | — | — | — | — |
| 2018-07-09 | $24.62 | $25.59 | $24.59 | $25.59 | 852,900 | — | — | — | — | — |
| 2018-07-06 | $24.71 | $24.89 | $24.42 | $24.68 | 417,200 | — | — | — | — | — |
| 2018-07-05 | $24.88 | $24.94 | $24.50 | $24.75 | 628,500 | — | — | — | — | — |
| 2018-07-03 | $24.89 | $25.20 | $24.67 | $24.77 | 407,800 | — | — | — | — | — |
| 2018-07-02 | $25.04 | $25.15 | $24.33 | $24.76 | 864,400 | — | — | — | — | — |
| 2018-06-29 | $24.82 | $25.24 | $24.78 | $25.10 | 783,800 | — | — | — | — | — |
| 2018-06-28 | $24.96 | $24.96 | $24.36 | $24.82 | 949,200 | — | — | — | — | — |
| 2018-06-27 | $25.29 | $25.85 | $24.82 | $24.97 | 847,000 | — | — | — | — | — |
| 2018-06-26 | $25.60 | $25.79 | $25.23 | $25.32 | 910,300 | — | — | — | — | — |
| 2018-06-25 | $26.76 | $26.84 | $25.60 | $25.66 | 1,200,200 | — | — | — | — | — |
| 2018-06-22 | $27.41 | $27.41 | $26.39 | $26.79 | 1,760,600 | — | — | — | — | — |
| 2018-06-21 | $26.98 | $27.39 | $26.80 | $27.16 | 1,243,000 | — | — | — | — | — |
| 2018-06-20 | $27.30 | $27.43 | $26.89 | $27.07 | 1,953,400 | — | — | — | — | — |
| 2018-06-19 | $26.62 | $27.35 | $26.44 | $27.28 | 1,419,400 | — | — | — | — | — |
| 2018-06-18 | $26.59 | $27.22 | $26.30 | $26.90 | 1,116,500 | — | — | — | — | — |
| 2018-06-15 | $26.49 | $27.00 | $26.40 | $26.80 | 3,085,600 | — | — | — | — | — |
| 2018-06-14 | $27.15 | $27.15 | $25.96 | $26.74 | 1,574,800 | — | — | — | — | — |
| 2018-06-13 | $27.13 | $27.37 | $26.94 | $27.11 | 1,363,600 | — | — | — | — | — |
| 2018-06-12 | $27.46 | $27.61 | $26.87 | $27.00 | 1,312,800 | — | — | — | — | — |
| 2018-06-11 | $27.46 | $27.82 | $26.87 | $27.46 | 1,270,700 | — | — | — | — | — |
| 2018-06-08 | $27.33 | $27.84 | $27.06 | $27.48 | 1,279,700 | — | — | — | — | — |
| 2018-06-07 | $28.14 | $28.26 | $26.94 | $27.46 | 1,076,600 | — | — | — | — | — |
| 2018-06-06 | $28.48 | $28.93 | $28.03 | $28.10 | 672,500 | — | — | — | — | — |
| 2018-06-05 | $27.70 | $28.90 | $27.47 | $28.48 | 1,679,300 | — | — | — | — | — |
| 2018-06-04 | $26.89 | $28.21 | $26.80 | $27.63 | 1,143,500 | — | — | — | — | — |
| 2018-06-01 | $27.16 | $27.44 | $26.78 | $26.80 | 1,368,400 | — | — | — | — | — |
| 2018-05-31 | $26.70 | $27.19 | $26.53 | $27.08 | 2,188,700 | — | — | — | — | — |
| 2018-05-30 | $26.70 | $27.86 | $26.13 | $26.73 | 2,298,400 | — | — | — | — | — |
| 2018-05-29 | $26.33 | $27.09 | $26.12 | $26.60 | 1,520,000 | — | — | — | — | — |
| 2018-05-25 | $26.46 | $26.69 | $26.08 | $26.36 | 969,600 | — | — | — | — | — |
| 2018-05-24 | $26.13 | $26.77 | $25.93 | $26.57 | 1,611,100 | — | — | — | — | — |
| 2018-05-23 | $25.75 | $26.30 | $25.52 | $26.30 | 887,600 | — | — | — | — | — |
| 2018-05-22 | $25.67 | $26.36 | $25.31 | $26.01 | 1,555,300 | — | — | — | — | — |
| 2018-05-21 | $25.28 | $25.63 | $25.14 | $25.46 | 1,458,400 | — | — | — | — | — |
| 2018-05-18 | $24.95 | $25.37 | $24.95 | $25.28 | 1,895,000 | — | — | — | — | — |
| 2018-05-17 | $24.74 | $25.16 | $24.65 | $24.99 | 1,132,800 | — | — | — | — | — |
| 2018-05-16 | $25.15 | $25.25 | $24.82 | $24.96 | 2,180,300 | — | — | — | — | — |
| 2018-05-15 | $25.83 | $25.90 | $24.92 | $25.24 | 1,455,000 | — | — | — | — | — |
| 2018-05-14 | $26.00 | $26.00 | $25.11 | $25.65 | 1,077,800 | — | — | — | — | — |
| 2018-05-11 | $25.10 | $25.92 | $25.02 | $25.59 | 2,403,000 | — | — | — | — | — |
| 2018-05-10 | $24.71 | $25.75 | $24.50 | $24.98 | 4,279,900 | — | — | — | — | — |
| 2018-05-09 | $24.38 | $24.89 | $24.21 | $24.48 | 3,007,400 | — | — | — | — | — |
| 2018-05-08 | $24.75 | $25.22 | $23.66 | $24.63 | 6,368,500 | — | — | — | — | — |
| 2018-05-07 | $24.44 | $26.34 | $24.38 | $25.34 | 4,655,100 | — | — | — | — | — |
| 2018-05-04 | $23.45 | $26.00 | $22.81 | $24.90 | 5,699,200 | — | — | — | — | — |
| 2018-05-03 | $22.55 | $24.28 | $22.55 | $23.51 | 4,972,800 | — | — | — | — | — |
| 2018-05-02 | $22.60 | $24.00 | $22.05 | $22.76 | 10,724,600 | — | — | — | — | — |
| 2018-05-01 | $21.17 | $23.37 | $21.00 | $22.72 | 40,727,700 | — | — | — | — | — |
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.