Omega Flex Inc OFLX
+288.4%vs Day 1Spinoff of Mestek Inc (MCCK) · Classic Spinoff · Spun Aug 1, 2005
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 1, 2005 |
| Days since spinoff | 7728 days · 7725 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 1, 2007 |
| Parent | Mestek Inc (MCCK) |
| Day-1 reaction | |
| Day 1 open | $10.25 |
| Day 1 return (open→close) | +18.5% |
| Day 1 price (close) | $12.15 |
| Day 1 range | $10.00 – $13.38 +33.8% spread |
| Day 1 low held? | Breached after 1762 sessions to -14.3% below |
| Price levels | |
| Post-spin low (closing) | $9.99 on Jul 31, 2012 · 2556 days post-spin |
| Lowest traded | $8.57 on Jul 30, 2012 · 2555 days post-spin |
| Current price (Sep 25, 2026) | $25.54 |
| Returns | |
| Return vs Day 1 (close) | +288.4% |
| — range by day 1 entry theoretical bounds | +252.7% to +371.9% |
| Return vs post-spin low (price) | +155.7% |
| Total return vs low incl. dividends since | +336.4% |
| First-quarter return (≈90d) | +19.5% |
| 1-year return | +62.2% |
| 3-year return | +63.0% |
| 5-year return | +46.3% |
| Annualized return (CAGR) | +6.6% |
| Versus benchmarks | |
| S&P 500 over same window | +837.1% |
| Annualized excess vs S&P | -4.5% |
| Risk & recovery | |
| Max drawdown | -86.4% |
| Days to recover Day 1 | 1071 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 10,094,322 |
| Treasury shares repurchased and held · Mar 31, 2026 | 59,311 |
| Diluted average shares the EPS denominator | 10,094,000 |
| Free float | 3,505,455 35% of shares outstanding |
| Held by institutions | 32% insiders 65.2% |
| Share count trend Mar 2025 → Mar 2026 | +0.0% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $796K |
| Normal volume baseline | 4,850 shares · now 6.16x |
| Day 1 volume | 26.1x normal · first week 13.8x |
| Decay | half in 4 sessions · normal by 18 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $25.50 | $25.76 | $25.31 | $25.54 | 34,000 | 3,505,455 | 0.34% | $258M | — | — |
| 2026-09-24 | $25.62 | $25.62 | $24.86 | $25.17 | 26,800 | 3,505,455 | 0.27% | $254M | — | — |
| 2026-09-23 | $25.65 | $26.00 | $25.37 | $25.46 | 28,600 | 3,505,455 | 0.28% | $257M | — | — |
| 2026-09-22 | $25.77 | $26.28 | $25.70 | $26.28 | 26,600 | 3,505,455 | 0.26% | $265M | — | — |
| 2026-09-21 | $25.60 | $26.10 | $25.45 | $25.75 | 25,000 | 3,505,455 | 0.25% | $260M | — | — |
| 2026-09-18 | $25.85 | $26.05 | $25.37 | $25.60 | 47,400 | 3,505,455 | 0.47% | $258M | — | — |
| 2026-09-17 | $26.76 | $26.79 | $25.67 | $25.89 | 33,200 | 3,505,455 | 0.33% | $261M | — | — |
| 2026-09-16 | $26.78 | $26.86 | $26.06 | $26.30 | 33,000 | 3,505,455 | 0.33% | $265M | — | — |
| 2026-09-15 | $26.09 | $26.78 | $26.09 | $26.78 | 40,400 | 3,505,455 | 0.40% | $270M | — | — |
| 2026-09-14 | $25.34 | $26.15 | $25.30 | $26.05 | 45,100 | 3,505,455 | 0.45% | $263M | — | — |
| 2026-09-11 | $25.71 | $25.91 | $25.31 | $25.58 | 24,700 | 3,505,455 | 0.24% | $258M | — | — |
| 2026-09-10 | $25.47 | $25.76 | $25.26 | $25.51 | 27,300 | 3,505,455 | 0.27% | $258M | — | — |
| 2026-09-09 | $25.92 | $26.07 | $25.32 | $25.64 | 42,100 | 3,505,455 | 0.42% | $259M | — | — |
| 2026-09-08 | $26.66 | $26.78 | $25.99 | $26.00 | 23,900 | 3,507,373 | 0.24% | $262M | — | — |
| 2026-09-04 | $26.22 | $27.00 | $26.22 | $26.91 | 17,500 | 3,507,373 | 0.17% | $272M | — | — |
| 2026-09-03 | $26.23 | $26.81 | $25.75 | $26.20 | 33,300 | 3,507,373 | 0.33% | $264M | — | — |
| 2026-09-02 | $26.10 | $26.21 | $25.75 | $25.99 | 45,100 | 3,507,373 | 0.45% | $262M | — | — |
| 2026-09-01 | $26.48 | $26.51 | $26.00 | $26.14 | 25,500 | 3,507,373 | 0.25% | $264M | — | — |
| 2026-08-31 | $27.27 | $27.31 | $26.36 | $26.64 | 31,100 | 3,507,373 | 0.31% | $269M | — | — |
| 2026-08-28 | $26.82 | $27.00 | $26.68 | $27.00 | 28,300 | 3,507,373 | 0.28% | $273M | — | — |
| 2026-08-27 | $26.81 | $26.93 | $26.54 | $26.82 | 20,700 | 3,507,373 | 0.21% | $271M | — | — |
| 2026-08-26 | $26.97 | $27.25 | $26.80 | $26.90 | 44,000 | 3,507,373 | 0.44% | $272M | — | — |
| 2026-08-25 | $27.26 | $27.40 | $26.75 | $26.97 | 34,500 | 3,507,373 | 0.34% | $272M | — | — |
| 2026-08-24 | $27.54 | $27.93 | $27.01 | $27.26 | 28,100 | 3,507,373 | 0.28% | $275M | — | — |
| 2026-08-21 | $27.86 | $27.86 | $27.16 | $27.36 | 32,000 | 3,507,373 | 0.32% | $276M | — | — |
| 2026-08-20 | $27.65 | $28.27 | $27.39 | $27.76 | 42,100 | 3,507,373 | 0.42% | $280M | — | — |
| 2026-08-19 | $28.58 | $28.58 | $27.93 | $27.93 | 25,400 | 3,507,373 | 0.25% | $282M | — | — |
| 2026-08-18 | $28.46 | $28.55 | $27.93 | $28.25 | 39,400 | 3,507,373 | 0.39% | $285M | — | — |
| 2026-08-17 | $28.39 | $28.85 | $28.01 | $28.45 | 41,100 | 3,507,373 | 0.41% | $287M | — | — |
| 2026-08-14 | $28.67 | $29.36 | $28.07 | $28.67 | 24,700 | — | 0.24% | $289M | — | — |
| 2026-08-13 | $29.90 | $30.36 | $27.57 | $28.81 | 58,900 | — | 0.58% | $291M | — | — |
| 2026-08-12 | $30.25 | $30.58 | $29.95 | $30.08 | 30,200 | — | 0.30% | $304M | — | — |
| 2026-08-11 | $30.62 | $30.75 | $29.93 | $29.93 | 22,100 | — | 0.22% | $302M | — | — |
| 2026-08-10 | $30.75 | $31.10 | $30.08 | $30.30 | 40,100 | — | 0.40% | $306M | — | — |
| 2026-08-07 | $30.53 | $31.15 | $30.45 | $30.92 | 21,600 | — | 0.21% | $312M | — | — |
| 2026-08-06 | $30.65 | $31.11 | $30.59 | $30.95 | 57,200 | — | 0.57% | $312M | — | — |
| 2026-08-05 | $30.60 | $30.60 | $29.92 | $30.44 | 42,400 | — | 0.42% | $307M | — | — |
| 2026-08-04 | $29.91 | $30.93 | $29.91 | $30.78 | 64,600 | — | 0.64% | $311M | — | — |
| 2026-08-03 | $29.83 | $30.66 | $29.83 | $30.17 | 61,700 | — | 0.61% | $305M | — | — |
| 2026-07-31 | $28.81 | $29.67 | $28.74 | $29.46 | 19,300 | — | 0.19% | $297M | — | — |
| 2026-07-30 | $29.05 | $29.47 | $28.56 | $28.96 | 38,500 | — | 0.38% | $292M | — | — |
| 2026-07-29 | $30.05 | $30.12 | $28.51 | $28.91 | 35,200 | — | 0.35% | $292M | — | — |
| 2026-07-28 | $30.19 | $30.88 | $30.15 | $30.30 | 71,400 | — | 0.71% | $306M | — | — |
| 2026-07-27 | $29.92 | $30.72 | $29.63 | $30.19 | 84,500 | — | 0.84% | $305M | — | — |
| 2026-07-24 | $29.45 | $29.78 | $29.34 | $29.55 | 22,800 | — | 0.23% | $298M | — | — |
| 2026-07-23 | $29.52 | $29.90 | $29.07 | $29.45 | 29,500 | — | 0.29% | $297M | — | — |
| 2026-07-22 | $30.02 | $30.33 | $29.52 | $29.92 | 28,000 | — | 0.28% | $302M | — | — |
| 2026-07-21 | $29.47 | $30.40 | $29.47 | $30.28 | 49,000 | — | 0.49% | $306M | — | — |
| 2026-07-20 | $29.86 | $30.44 | $29.43 | $29.63 | 55,400 | — | 0.55% | $299M | — | — |
| 2026-07-17 | $31.14 | $31.34 | $29.63 | $29.88 | 51,900 | — | 0.51% | $302M | — | — |
| 2026-07-16 | $29.81 | $31.75 | $29.68 | $31.39 | 67,800 | — | 0.67% | $317M | — | — |
| 2026-07-15 | $30.18 | $30.35 | $29.61 | $29.88 | 41,300 | — | 0.41% | $302M | — | — |
| 2026-07-14 | $30.15 | $30.40 | $29.10 | $29.68 | 106,400 | — | 1.05% | $300M | — | — |
| 2026-07-13 | $30.40 | $30.40 | $29.16 | $29.82 | 118,100 | — | 1.17% | $301M | — | — |
| 2026-07-10 | $29.40 | $29.93 | $28.75 | $29.83 | 42,800 | — | 0.42% | $301M | — | — |
| 2026-07-09 | $29.55 | $29.60 | $29.05 | $29.15 | 37,900 | — | 0.38% | $294M | — | — |
| 2026-07-08 | $30.35 | $30.51 | $29.26 | $29.26 | 31,800 | — | 0.32% | $295M | — | — |
| 2026-07-07 | $31.46 | $31.61 | $30.12 | $30.25 | 45,000 | — | 0.45% | $305M | — | — |
| 2026-07-06 | $31.18 | $31.76 | $30.99 | $31.46 | 48,800 | — | 0.48% | $318M | — | — |
| 2026-07-02 | $31.23 | $31.90 | $31.02 | $31.35 | 73,100 | — | 0.72% | $316M | — | — |
| 2026-07-01 | $31.22 | $32.22 | $31.00 | $31.56 | 29,300 | — | 0.29% | $319M | — | — |
| 2026-06-30 | $31.23 | $31.58 | $30.93 | $31.39 | 23,500 | — | 0.23% | $317M | — | — |
| 2026-06-29 | $31.72 | $31.72 | $30.67 | $31.35 | 34,300 | — | 0.34% | $316M | — | — |
| 2026-06-26 | $31.48 | $31.88 | $31.18 | $31.71 | 94,500 | — | 0.94% | $320M | — | — |
| 2026-06-25 | $30.72 | $31.73 | $30.72 | $31.48 | 26,700 | — | 0.26% | $318M | — | — |
| 2026-06-24 | $29.54 | $31.14 | $29.50 | $30.76 | 66,500 | — | 0.66% | $311M | — | — |
| 2026-06-23 | $30.21 | $30.40 | $29.57 | $29.60 | 36,900 | — | 0.37% | $299M | $0.34 | — |
| 2026-06-22 | $31.11 | $32.19 | $30.06 | $30.40 | 42,600 | — | 0.42% | $307M | — | — |
| 2026-06-18 | $31.35 | $32.12 | $30.87 | $31.15 | 83,200 | — | 0.82% | $314M | — | — |
| 2026-06-17 | $31.23 | $32.24 | $30.58 | $31.10 | 28,200 | — | 0.28% | $314M | — | — |
| 2026-06-16 | $31.22 | $31.64 | $30.81 | $31.12 | 23,800 | — | 0.24% | $314M | — | — |
| 2026-06-15 | $31.19 | $31.63 | $30.71 | $30.96 | 33,000 | — | 0.33% | $313M | — | — |
| 2026-06-12 | $30.74 | $31.25 | $30.69 | $30.88 | 40,900 | — | 0.41% | $312M | — | — |
| 2026-06-11 | $30.79 | $31.06 | $30.05 | $30.92 | 47,700 | — | 0.47% | $312M | — | — |
| 2026-06-10 | $30.97 | $31.53 | $30.36 | $30.49 | 39,600 | — | 0.39% | $308M | — | — |
| 2026-06-09 | $31.02 | $31.95 | $30.76 | $31.18 | 42,400 | — | 0.42% | $315M | — | — |
| 2026-06-08 | $30.33 | $30.94 | $30.33 | $30.56 | 25,100 | — | 0.25% | $308M | — | — |
| 2026-06-05 | $30.00 | $30.92 | $29.74 | $30.15 | 38,800 | — | 0.38% | $304M | — | — |
| 2026-06-04 | $29.60 | $30.48 | $29.25 | $30.12 | 88,300 | — | 0.87% | $304M | — | — |
| 2026-06-03 | $30.07 | $30.27 | $29.08 | $29.30 | 34,600 | — | 0.34% | $296M | — | — |
| 2026-06-02 | $29.20 | $30.29 | $29.20 | $30.14 | 15,700 | — | 0.16% | $304M | — | — |
| 2026-06-01 | $30.01 | $30.48 | $29.34 | $29.90 | 23,500 | — | 0.23% | $302M | — | — |
| 2026-05-29 | $30.67 | $31.18 | $30.17 | $30.23 | 31,400 | — | 0.31% | $305M | — | — |
| 2026-05-28 | $30.97 | $31.30 | $29.90 | $30.99 | 46,500 | — | 0.46% | $313M | — | — |
| 2026-05-27 | $30.59 | $31.28 | $30.38 | $31.10 | 28,500 | — | 0.28% | $314M | — | — |
| 2026-05-26 | $30.10 | $30.49 | $29.80 | $30.31 | 30,700 | — | 0.30% | $306M | — | — |
| 2026-05-22 | $28.97 | $29.80 | $28.81 | $29.61 | 80,000 | — | 0.79% | $299M | — | — |
| 2026-05-21 | $27.85 | $28.82 | $27.09 | $28.69 | 37,800 | — | 0.37% | $290M | — | — |
| 2026-05-20 | $27.34 | $28.32 | $27.34 | $28.29 | 31,500 | — | 0.31% | $286M | — | — |
| 2026-05-19 | $26.98 | $27.93 | $26.54 | $27.41 | 57,800 | — | 0.57% | $277M | — | — |
| 2026-05-18 | $27.06 | $27.49 | $27.01 | $27.19 | 36,900 | — | 0.37% | $274M | — | — |
| 2026-05-15 | $27.31 | $27.74 | $26.61 | $27.10 | 41,200 | — | 0.41% | $274M | — | — |
| 2026-05-14 | $28.29 | $28.53 | $27.41 | $27.45 | 33,500 | — | 0.33% | $277M | — | — |
| 2026-05-13 | $28.88 | $28.96 | $27.85 | $27.87 | 50,900 | — | 0.50% | $281M | — | — |
| 2026-05-12 | $28.80 | $29.52 | $28.30 | $29.18 | 81,400 | — | 0.81% | $295M | — | — |
| 2026-05-11 | $30.26 | $30.26 | $28.44 | $28.83 | 27,400 | — | 0.27% | $291M | — | — |
| 2026-05-08 | $30.50 | $30.95 | $29.62 | $30.10 | 100,100 | — | 0.99% | $304M | — | — |
| 2026-05-07 | $30.40 | $31.28 | $30.40 | $30.47 | 49,000 | — | 0.49% | $308M | — | — |
| 2026-05-06 | $30.49 | $31.10 | $29.78 | $30.69 | 50,500 | — | 0.50% | $310M | — | — |
| 2026-05-05 | $28.96 | $30.29 | $28.92 | $30.10 | 117,000 | — | 1.16% | $304M | — | — |
| 2026-05-04 | $29.68 | $29.84 | $28.50 | $28.89 | 33,600 | — | 0.33% | $292M | — | — |
| 2026-05-01 | $31.55 | $31.90 | $28.74 | $29.66 | 37,000 | — | 0.37% | $299M | — | — |
| 2026-04-30 | $33.44 | $34.24 | $30.91 | $31.52 | 46,100 | — | 0.46% | $318M | — | — |
| 2026-04-29 | $34.04 | $34.38 | $33.12 | $33.54 | 25,700 | — | 0.25% | $339M | — | — |
| 2026-04-28 | $34.01 | $34.33 | $33.55 | $34.21 | 15,300 | — | 0.15% | $345M | — | — |
| 2026-04-27 | $34.10 | $34.49 | $33.93 | $34.05 | 16,600 | — | 0.16% | $344M | — | — |
| 2026-04-24 | $33.76 | $34.50 | $33.35 | $34.31 | 19,600 | — | 0.19% | $346M | — | — |
| 2026-04-23 | $33.61 | $33.95 | $33.12 | $33.90 | 23,300 | — | 0.23% | $342M | — | — |
| 2026-04-22 | $33.67 | $33.90 | $32.90 | $33.32 | 35,100 | — | 0.35% | $336M | — | — |
| 2026-04-21 | $33.38 | $33.65 | $32.95 | $33.57 | 32,000 | — | 0.32% | $339M | — | — |
| 2026-04-20 | $33.16 | $33.59 | $32.90 | $33.20 | 47,600 | — | 0.47% | $335M | — | — |
| 2026-04-17 | $33.25 | $34.25 | $33.25 | $33.46 | 38,400 | — | 0.38% | $338M | — | — |
| 2026-04-16 | $32.72 | $32.89 | $32.40 | $32.77 | 17,600 | — | 0.17% | $331M | — | — |
| 2026-04-15 | $32.65 | $32.74 | $32.22 | $32.67 | 26,500 | — | 0.26% | $330M | — | — |
| 2026-04-14 | $33.66 | $33.66 | $32.85 | $33.00 | 18,500 | — | 0.18% | $333M | — | — |
| 2026-04-13 | $32.93 | $33.63 | $32.49 | $33.55 | 48,100 | — | 0.48% | $339M | — | — |
| 2026-04-10 | $33.94 | $33.94 | $32.68 | $32.80 | 23,900 | — | 0.24% | $331M | — | — |
| 2026-04-09 | $32.88 | $34.25 | $32.70 | $33.94 | 146,200 | — | 1.45% | $343M | $0.34 | — |
| 2026-04-08 | $33.89 | $34.71 | $33.23 | $33.46 | 46,900 | — | 0.46% | $338M | — | — |
| 2026-04-07 | $32.61 | $32.65 | $32.20 | $32.63 | 28,400 | — | 0.28% | $329M | — | — |
| 2026-04-06 | $32.31 | $32.70 | $31.78 | $32.47 | 27,000 | — | 0.27% | $328M | — | — |
| 2026-04-02 | $31.43 | $32.57 | $31.22 | $32.27 | 102,300 | — | 1.01% | $326M | — | — |
| 2026-04-01 | $31.38 | $32.76 | $31.17 | $32.00 | 29,700 | — | 0.29% | $323M | — | — |
| 2026-03-31 | $31.33 | $31.33 | $30.33 | $31.04 | 41,100 | — | 0.41% | $313M | — | — |
| 2026-03-30 | $30.02 | $30.79 | $30.00 | $30.72 | 42,400 | — | 0.42% | $310M | — | — |
| 2026-03-27 | $29.97 | $30.38 | $29.47 | $29.69 | 30,400 | — | 0.30% | $300M | — | — |
| 2026-03-26 | $30.20 | $30.87 | $29.76 | $30.05 | 42,800 | — | 0.42% | $303M | — | — |
| 2026-03-25 | $30.07 | $30.57 | $29.69 | $30.25 | 27,500 | — | 0.27% | $305M | — | — |
| 2026-03-24 | $29.53 | $31.45 | $29.26 | $29.78 | 34,200 | — | 0.34% | $301M | — | — |
| 2026-03-23 | $29.48 | $30.56 | $29.27 | $29.82 | 28,800 | — | 0.29% | $301M | — | — |
| 2026-03-20 | $29.32 | $29.46 | $28.40 | $28.60 | 34,200 | — | 0.34% | $289M | — | — |
| 2026-03-19 | $28.50 | $29.89 | $28.40 | $29.33 | 50,300 | — | 0.50% | $296M | — | — |
| 2026-03-18 | $28.65 | $29.49 | $28.31 | $28.61 | 45,000 | — | 0.45% | $289M | — | — |
| 2026-03-17 | $29.23 | $29.27 | $28.63 | $28.77 | 42,700 | — | 0.42% | $290M | — | — |
| 2026-03-16 | $28.57 | $29.12 | $28.44 | $28.85 | 17,100 | — | 0.17% | $291M | — | — |
| 2026-03-13 | $28.56 | $28.80 | $28.06 | $28.35 | 30,800 | — | 0.31% | $286M | — | — |
| 2026-03-12 | $28.16 | $28.99 | $27.99 | $28.23 | 37,600 | — | 0.37% | $285M | — | — |
| 2026-03-11 | $28.85 | $29.50 | $28.01 | $28.37 | 26,100 | — | 0.26% | $286M | — | — |
| 2026-03-10 | $29.73 | $29.79 | $28.81 | $29.05 | 36,000 | — | 0.36% | $293M | — | — |
| 2026-03-09 | $29.26 | $31.17 | $27.03 | $29.37 | 175,500 | — | 1.74% | $296M | — | — |
| 2026-03-06 | $30.29 | $31.15 | $29.18 | $29.91 | 46,600 | — | 0.46% | $302M | — | — |
| 2026-03-05 | $36.50 | $36.68 | $29.70 | $30.71 | 92,300 | — | 0.91% | $310M | — | — |
| 2026-03-04 | $37.46 | $37.70 | $36.93 | $36.93 | 35,200 | — | 0.35% | $373M | — | — |
| 2026-03-03 | $36.38 | $36.97 | $35.27 | $36.88 | 32,600 | — | 0.32% | $372M | — | — |
| 2026-03-02 | $35.20 | $37.48 | $35.00 | $37.31 | 110,300 | — | 1.09% | $377M | — | — |
| 2026-02-27 | $35.55 | $36.84 | $35.50 | $35.93 | 26,500 | — | 0.26% | $363M | — | — |
| 2026-02-26 | $36.40 | $37.15 | $35.94 | $36.27 | 43,000 | — | 0.43% | $366M | — | — |
| 2026-02-25 | $36.45 | $37.10 | $36.03 | $36.56 | 60,100 | — | 0.60% | $369M | — | — |
| 2026-02-24 | $35.67 | $36.90 | $35.67 | $36.40 | 35,600 | — | 0.35% | $367M | — | — |
| 2026-02-23 | $37.56 | $37.56 | $36.19 | $36.52 | 26,500 | — | 0.26% | $369M | — | — |
| 2026-02-20 | $36.55 | $37.69 | $35.83 | $37.55 | 28,400 | — | 0.28% | $379M | — | — |
| 2026-02-19 | $36.20 | $37.04 | $35.90 | $36.45 | 30,000 | — | 0.30% | $368M | — | — |
| 2026-02-18 | $37.04 | $37.48 | $35.94 | $36.57 | 26,300 | — | 0.26% | $369M | — | — |
| 2026-02-17 | $37.15 | $37.21 | $36.01 | $36.98 | 24,800 | — | 0.25% | $373M | — | — |
| 2026-02-13 | $35.98 | $37.36 | $35.53 | $36.86 | 28,500 | — | 0.28% | $372M | — | — |
| 2026-02-12 | $37.62 | $37.62 | $35.35 | $35.98 | 25,900 | — | 0.26% | $363M | — | — |
| 2026-02-11 | $37.40 | $37.92 | $36.64 | $37.26 | 22,000 | — | 0.22% | $376M | — | — |
| 2026-02-10 | $36.95 | $37.63 | $36.80 | $37.11 | 56,900 | — | 0.56% | $375M | — | — |
| 2026-02-09 | $35.34 | $37.92 | $35.34 | $36.85 | 55,300 | — | 0.55% | $372M | — | — |
| 2026-02-06 | $36.87 | $37.66 | $36.72 | $37.32 | 39,700 | — | 0.39% | $377M | — | — |
| 2026-02-05 | $36.15 | $37.50 | $35.22 | $36.50 | 61,000 | — | 0.60% | $368M | — | — |
| 2026-02-04 | $35.50 | $36.81 | $35.15 | $36.70 | 42,200 | — | 0.42% | $370M | — | — |
| 2026-02-03 | $35.53 | $36.86 | $34.42 | $35.13 | 53,800 | — | 0.53% | $355M | — | — |
| 2026-02-02 | $33.18 | $35.94 | $32.59 | $35.53 | 86,800 | — | 0.86% | $359M | — | — |
| 2026-01-30 | $32.44 | $33.08 | $31.67 | $32.99 | 43,700 | — | 0.43% | $333M | — | — |
| 2026-01-29 | $31.50 | $32.78 | $31.31 | $32.75 | 43,300 | — | 0.43% | $331M | — | — |
| 2026-01-28 | $33.81 | $33.96 | $31.46 | $31.55 | 42,200 | — | 0.42% | $318M | — | — |
| 2026-01-27 | $33.02 | $34.29 | $33.02 | $33.90 | 44,300 | — | 0.44% | $342M | — | — |
| 2026-01-26 | $33.43 | $33.87 | $32.75 | $33.43 | 39,700 | — | 0.39% | $337M | — | — |
| 2026-01-23 | $33.36 | $34.38 | $33.15 | $33.41 | 35,600 | — | 0.35% | $337M | — | — |
| 2026-01-22 | $33.20 | $34.16 | $32.72 | $33.77 | 32,200 | — | 0.32% | $341M | — | — |
| 2026-01-21 | $32.30 | $33.39 | $32.19 | $33.09 | 69,100 | — | 0.68% | $334M | — | — |
| 2026-01-20 | $31.55 | $32.76 | $31.51 | $32.02 | 46,400 | — | 0.46% | $323M | — | — |
| 2026-01-16 | $32.54 | $32.99 | $32.15 | $32.48 | 32,700 | — | 0.32% | $328M | — | — |
| 2026-01-15 | $31.80 | $32.60 | $31.80 | $32.50 | 20,200 | — | 0.20% | $328M | — | — |
| 2026-01-14 | $32.41 | $32.50 | $31.59 | $31.83 | 22,200 | — | 0.22% | $321M | — | — |
| 2026-01-13 | $32.00 | $32.88 | $31.80 | $31.94 | 29,400 | — | 0.29% | $322M | — | — |
| 2026-01-12 | $31.06 | $32.68 | $30.94 | $32.11 | 28,200 | — | 0.28% | $324M | — | — |
| 2026-01-09 | $31.56 | $31.79 | $30.56 | $31.22 | 24,900 | — | 0.25% | $315M | — | — |
| 2026-01-08 | $30.12 | $31.73 | $30.12 | $31.43 | 40,000 | — | 0.40% | $317M | — | — |
| 2026-01-07 | $30.51 | $30.51 | $30.04 | $30.26 | 24,900 | — | 0.25% | $305M | — | — |
| 2026-01-06 | $29.00 | $31.00 | $29.00 | $30.66 | 47,600 | — | 0.47% | $309M | — | — |
| 2026-01-05 | $29.18 | $30.88 | $29.18 | $30.00 | 42,700 | — | 0.42% | $303M | — | — |
| 2026-01-02 | $29.64 | $30.00 | $28.98 | $29.10 | 58,500 | — | 0.58% | $294M | — | — |
| 2025-12-31 | $29.57 | $29.71 | $27.84 | $29.44 | 52,500 | — | 0.52% | $297M | — | — |
| 2025-12-30 | $29.15 | $29.89 | $29.15 | $29.43 | 29,500 | — | 0.29% | $297M | — | — |
| 2025-12-29 | $29.33 | $29.78 | $28.90 | $29.19 | 33,800 | — | 0.33% | $295M | — | — |
| 2025-12-26 | $29.27 | $29.88 | $28.79 | $29.50 | 33,400 | — | 0.33% | $298M | — | — |
| 2025-12-24 | $28.51 | $30.14 | $28.51 | $29.32 | 70,500 | — | 0.70% | $296M | — | — |
| 2025-12-23 | $28.55 | $28.56 | $26.90 | $28.36 | 76,600 | — | 0.76% | $286M | — | — |
| 2025-12-22 | $28.10 | $28.49 | $27.65 | $28.00 | 41,300 | — | 0.41% | $283M | — | — |
| 2025-12-19 | $29.49 | $29.79 | $27.57 | $28.16 | 36,600 | — | 0.36% | $284M | $0.34 | — |
| 2025-12-18 | $30.03 | $30.55 | $29.79 | $29.99 | 25,500 | — | 0.25% | $303M | — | — |
| 2025-12-17 | $31.10 | $32.10 | $29.66 | $29.93 | 76,400 | — | 0.76% | $302M | — | — |
| 2025-12-16 | $31.49 | $32.87 | $30.96 | $31.21 | 54,300 | — | 0.54% | $315M | — | — |
| 2025-12-15 | $32.51 | $33.96 | $30.88 | $31.22 | 44,300 | — | 0.44% | $315M | — | — |
| 2025-12-12 | $30.80 | $32.32 | $30.75 | $32.13 | 52,500 | — | 0.52% | $324M | — | — |
| 2025-12-11 | $30.48 | $30.75 | $29.53 | $30.51 | 50,500 | — | 0.50% | $308M | — | — |
| 2025-12-10 | $28.37 | $31.09 | $28.30 | $29.90 | 101,600 | — | 1.01% | $302M | — | — |
| 2025-12-09 | $27.58 | $28.58 | $27.32 | $28.07 | 32,700 | — | 0.32% | $283M | — | — |
| 2025-12-08 | $28.14 | $28.51 | $27.19 | $27.30 | 23,400 | — | 0.23% | $276M | — | — |
| 2025-12-05 | $28.23 | $29.00 | $27.58 | $27.77 | 29,500 | — | 0.29% | $280M | — | — |
| 2025-12-04 | $27.95 | $28.70 | $27.95 | $28.38 | 21,700 | — | 0.21% | $286M | — | — |
| 2025-12-03 | $27.60 | $29.43 | $27.46 | $28.49 | 71,400 | — | 0.71% | $288M | — | — |
| 2025-12-02 | $27.34 | $28.02 | $26.84 | $27.26 | 24,800 | — | 0.25% | $275M | — | — |
| 2025-12-01 | $27.10 | $27.51 | $26.86 | $27.05 | 24,500 | — | 0.24% | $273M | — | — |
| 2025-11-28 | $27.25 | $27.82 | $26.77 | $27.10 | 18,500 | — | 0.18% | $274M | — | — |
| 2025-11-26 | $26.72 | $27.44 | $26.48 | $27.18 | 21,600 | — | 0.21% | $274M | — | — |
| 2025-11-25 | $26.60 | $27.11 | $26.38 | $26.94 | 33,000 | — | 0.33% | $272M | — | — |
| 2025-11-24 | $27.15 | $27.39 | $26.11 | $26.33 | 31,300 | — | 0.31% | $266M | — | — |
| 2025-11-21 | $25.90 | $26.68 | $25.80 | $26.57 | 24,900 | — | 0.25% | $268M | — | — |
| 2025-11-20 | $26.41 | $26.57 | $25.58 | $25.64 | 35,000 | — | 0.35% | $259M | — | — |
| 2025-11-19 | $26.06 | $26.74 | $25.92 | $26.20 | 32,200 | — | 0.32% | $264M | — | — |
| 2025-11-18 | $26.66 | $26.92 | $26.45 | $26.47 | 31,500 | — | 0.31% | $267M | — | — |
| 2025-11-17 | $27.41 | $27.41 | $26.54 | $26.62 | 44,900 | — | 0.44% | $269M | — | — |
| 2025-11-14 | $27.67 | $27.89 | $26.37 | $27.33 | 55,100 | — | 0.55% | $276M | — | — |
| 2025-11-13 | $26.75 | $29.43 | $26.75 | $27.99 | 26,200 | — | 0.26% | $283M | — | — |
| 2025-11-12 | $27.38 | $28.08 | $27.38 | $27.84 | 20,100 | — | 0.20% | $281M | — | — |
| 2025-11-11 | $27.00 | $27.76 | $26.88 | $27.32 | 29,000 | — | 0.29% | $276M | — | — |
| 2025-11-10 | $27.03 | $27.86 | $26.76 | $27.06 | 59,500 | — | 0.59% | $273M | — | — |
| 2025-11-07 | $27.20 | $28.07 | $26.71 | $27.00 | 37,400 | — | 0.37% | $273M | — | — |
| 2025-11-06 | $26.86 | $28.34 | $26.86 | $27.57 | 76,900 | — | 0.76% | $278M | — | — |
| 2025-11-05 | $27.02 | $27.39 | $26.78 | $26.98 | 31,100 | — | 0.31% | $272M | — | — |
| 2025-11-04 | $27.29 | $27.55 | $26.49 | $27.05 | 54,700 | — | 0.54% | $273M | — | — |
| 2025-11-03 | $28.28 | $28.28 | $27.05 | $27.25 | 32,600 | — | 0.32% | $275M | — | — |
| 2025-10-31 | $27.54 | $28.33 | $26.83 | $27.65 | 46,700 | — | 0.46% | $279M | — | — |
| 2025-10-30 | $27.61 | $27.91 | $27.28 | $27.49 | 38,700 | — | 0.38% | $277M | — | — |
| 2025-10-29 | $28.86 | $29.06 | $27.70 | $27.92 | 27,800 | — | 0.28% | $282M | — | — |
| 2025-10-28 | $29.37 | $29.48 | $28.55 | $28.55 | 14,400 | — | 0.14% | $288M | — | — |
| 2025-10-27 | $29.15 | $29.65 | $29.07 | $29.37 | 28,900 | — | 0.29% | $296M | — | — |
| 2025-10-24 | $29.25 | $29.48 | $28.88 | $29.07 | 20,600 | — | 0.20% | $293M | — | — |
| 2025-10-23 | $29.00 | $29.34 | $28.76 | $29.17 | 35,900 | — | 0.36% | $294M | — | — |
| 2025-10-22 | $29.45 | $29.50 | $28.89 | $29.01 | 18,900 | — | 0.19% | $293M | — | — |
| 2025-10-21 | $28.82 | $29.57 | $28.82 | $29.35 | 20,000 | — | 0.20% | $296M | — | — |
| 2025-10-20 | $29.06 | $29.58 | $28.73 | $28.84 | 17,900 | — | 0.18% | $291M | — | — |
| 2025-10-17 | $28.99 | $29.50 | $28.72 | $29.15 | 28,400 | — | 0.28% | $294M | — | — |
| 2025-10-16 | $29.47 | $30.06 | $29.03 | $29.03 | 23,400 | — | 0.23% | $293M | — | — |
| 2025-10-15 | $30.29 | $30.29 | $29.44 | $29.54 | 21,000 | — | 0.21% | $298M | — | — |
| 2025-10-14 | $29.51 | $29.74 | $28.57 | $29.54 | 47,600 | — | 0.47% | $298M | — | — |
| 2025-10-13 | $29.21 | $29.42 | $28.60 | $29.02 | 25,700 | — | 0.25% | $293M | — | — |
| 2025-10-10 | $29.72 | $30.08 | $28.44 | $28.78 | 25,900 | — | 0.26% | $291M | — | — |
| 2025-10-09 | $30.01 | $31.65 | $29.44 | $29.50 | 23,500 | — | 0.23% | $298M | — | — |
| 2025-10-08 | $29.91 | $30.85 | $29.85 | $30.01 | 22,400 | — | 0.22% | $303M | — | — |
| 2025-10-07 | $31.05 | $31.46 | $29.65 | $29.80 | 39,300 | — | 0.39% | $301M | — | — |
| 2025-10-06 | $30.89 | $31.10 | $30.36 | $30.85 | 25,000 | — | 0.25% | $311M | — | — |
| 2025-10-03 | $30.75 | $31.21 | $30.32 | $30.80 | 19,700 | — | 0.20% | $311M | — | — |
| 2025-10-02 | $30.61 | $30.63 | $30.24 | $30.31 | 13,200 | — | 0.13% | $306M | — | — |
| 2025-10-01 | $31.00 | $31.32 | $30.69 | $30.86 | 16,900 | — | 0.17% | $312M | — | — |
| 2025-09-30 | $31.35 | $32.05 | $30.38 | $31.19 | 23,500 | — | 0.23% | $315M | — | — |
| 2025-09-29 | $31.66 | $31.67 | $30.83 | $31.19 | 18,300 | — | 0.18% | $315M | — | — |
| 2025-09-26 | $31.84 | $32.31 | $31.44 | $31.59 | 21,900 | — | 0.22% | $319M | — | — |
| 2025-09-25 | $32.62 | $32.95 | $31.87 | $31.87 | 11,100 | — | 0.11% | $322M | $0.34 | — |
| 2025-09-24 | $33.58 | $34.05 | $33.25 | $33.34 | 14,300 | — | 0.14% | $337M | — | — |
| 2025-09-23 | $34.32 | $34.66 | $33.51 | $33.75 | 17,800 | — | 0.18% | $341M | — | — |
| 2025-09-22 | $33.03 | $34.24 | $33.03 | $34.24 | 21,000 | — | 0.21% | $346M | — | — |
| 2025-09-19 | $35.07 | $35.07 | $33.41 | $33.80 | 46,500 | — | 0.46% | $341M | — | — |
| 2025-09-18 | $34.58 | $35.41 | $34.39 | $35.09 | 37,100 | — | 0.37% | $354M | — | — |
| 2025-09-17 | $34.77 | $35.93 | $33.94 | $34.70 | 22,200 | — | 0.22% | $350M | — | — |
| 2025-09-16 | $33.30 | $34.42 | $33.30 | $34.34 | 10,500 | — | 0.10% | $347M | — | — |
| 2025-09-15 | $34.25 | $35.01 | $34.12 | $34.31 | 19,600 | — | 0.19% | $346M | — | — |
| 2025-09-12 | $34.41 | $34.96 | $33.56 | $33.74 | 18,300 | — | 0.18% | $341M | — | — |
| 2025-09-11 | $33.56 | $35.09 | $33.56 | $34.35 | 19,100 | — | 0.19% | $347M | — | — |
| 2025-09-10 | $34.15 | $35.26 | $33.32 | $33.79 | 11,000 | — | 0.11% | $341M | — | — |
| 2025-09-09 | $34.46 | $34.80 | $34.05 | $34.10 | 15,900 | — | 0.16% | $344M | — | — |
| 2025-09-08 | $34.85 | $35.10 | $34.50 | $34.76 | 17,000 | — | 0.17% | $351M | — | — |
| 2025-09-05 | $35.70 | $35.70 | $34.96 | $35.01 | 18,800 | — | 0.19% | $353M | — | — |
| 2025-09-04 | $36.44 | $36.44 | $34.65 | $35.29 | 14,000 | — | 0.14% | $356M | — | — |
| 2025-09-03 | $34.30 | $35.74 | $33.72 | $34.51 | 22,800 | — | 0.23% | $348M | — | — |
| 2025-09-02 | $34.13 | $35.15 | $34.00 | $34.73 | 10,900 | — | 0.11% | $351M | — | — |
| 2025-08-29 | $35.51 | $35.85 | $35.17 | $35.30 | 19,700 | — | 0.20% | $356M | — | — |
| 2025-08-28 | $35.40 | $35.69 | $35.30 | $35.44 | 8,500 | — | 0.08% | $358M | — | — |
| 2025-08-27 | $35.35 | $36.21 | $34.25 | $35.22 | 28,500 | — | 0.28% | $356M | — | — |
| 2025-08-26 | $35.67 | $36.25 | $35.30 | $35.65 | 30,900 | — | 0.31% | $360M | — | — |
| 2025-08-25 | $36.45 | $36.45 | $35.26 | $35.26 | 13,100 | — | 0.13% | $356M | — | — |
| 2025-08-22 | $33.84 | $37.50 | $33.84 | $36.30 | 36,700 | — | 0.36% | $366M | — | — |
| 2025-08-21 | $33.45 | $33.55 | $32.92 | $33.35 | 17,200 | — | 0.17% | $337M | — | — |
| 2025-08-20 | $33.88 | $34.06 | $33.18 | $33.51 | 19,700 | — | 0.20% | $338M | — | — |
| 2025-08-19 | $33.35 | $33.94 | $33.22 | $33.83 | 15,000 | — | 0.15% | $341M | — | — |
| 2025-08-18 | $32.81 | $33.30 | $32.81 | $32.99 | 11,800 | — | 0.12% | $333M | — | — |
| 2025-08-15 | $33.35 | $33.35 | $32.64 | $32.87 | 14,200 | — | 0.14% | $332M | — | — |
| 2025-08-14 | $33.32 | $33.39 | $32.75 | $33.00 | 12,200 | — | 0.12% | $333M | — | — |
| 2025-08-13 | $33.70 | $34.44 | $33.17 | $34.19 | 21,200 | — | 0.21% | $345M | — | — |
| 2025-08-12 | $33.00 | $34.07 | $32.98 | $33.73 | 16,400 | — | 0.16% | $340M | — | — |
| 2025-08-11 | $31.92 | $32.70 | $31.45 | $32.38 | 16,200 | — | 0.16% | $327M | — | — |
| 2025-08-08 | $31.95 | $33.92 | $31.79 | $32.48 | 16,300 | — | 0.16% | $328M | — | — |
| 2025-08-07 | $32.16 | $32.96 | $30.83 | $32.11 | 23,700 | — | 0.23% | $324M | — | — |
| 2025-08-06 | $32.09 | $32.64 | $31.84 | $32.24 | 21,700 | — | 0.21% | $325M | — | — |
| 2025-08-05 | $29.95 | $32.67 | $29.95 | $32.36 | 33,400 | — | 0.33% | $327M | — | — |
| 2025-08-04 | $31.96 | $32.51 | $31.34 | $32.07 | 70,400 | — | 0.70% | $324M | — | — |
| 2025-08-01 | $31.14 | $32.36 | $30.54 | $31.19 | 46,700 | — | 0.46% | $315M | — | — |
| 2025-07-31 | $32.49 | $32.96 | $30.39 | $31.90 | 41,600 | — | 0.41% | $322M | — | — |
| 2025-07-30 | $33.08 | $33.70 | $32.02 | $32.21 | 20,900 | — | 0.21% | $325M | — | — |
| 2025-07-29 | $34.30 | $34.43 | $32.58 | $33.32 | 24,800 | — | 0.25% | $336M | — | — |
| 2025-07-28 | $35.00 | $35.00 | $33.16 | $33.70 | 22,700 | — | 0.22% | $340M | — | — |
| 2025-07-25 | $34.90 | $34.90 | $33.56 | $34.46 | 20,600 | — | 0.20% | $348M | — | — |
| 2025-07-24 | $34.72 | $35.25 | $33.10 | $34.16 | 13,700 | — | 0.14% | $345M | — | — |
| 2025-07-23 | $34.66 | $35.43 | $34.34 | $35.40 | 20,500 | — | 0.20% | $357M | — | — |
| 2025-07-22 | $33.10 | $34.72 | $33.10 | $34.66 | 25,300 | — | 0.25% | $350M | — | — |
| 2025-07-21 | $33.47 | $33.70 | $33.11 | $33.11 | 15,200 | — | 0.15% | $334M | — | — |
| 2025-07-18 | $33.63 | $34.32 | $32.80 | $33.24 | 32,800 | — | 0.32% | $336M | — | — |
| 2025-07-17 | $34.15 | $34.15 | $33.10 | $33.44 | 30,100 | — | 0.30% | $338M | — | — |
| 2025-07-16 | $33.30 | $34.98 | $32.66 | $33.35 | 37,500 | — | 0.37% | $337M | — | — |
| 2025-07-15 | $34.73 | $35.15 | $33.12 | $33.26 | 85,000 | — | 0.84% | $336M | — | — |
| 2025-07-14 | $34.57 | $35.40 | $33.56 | $34.34 | 100,500 | — | 1.00% | $347M | — | — |
| 2025-07-11 | $35.74 | $36.25 | $34.43 | $34.81 | 63,800 | — | 0.63% | $351M | — | — |
| 2025-07-10 | $35.15 | $37.22 | $35.15 | $36.35 | 109,700 | — | 1.09% | $367M | — | — |
| 2025-07-09 | $36.40 | $36.46 | $34.83 | $35.57 | 138,100 | — | 1.37% | $359M | — | — |
| 2025-07-08 | $34.60 | $36.60 | $34.60 | $35.86 | 82,500 | — | 0.82% | $362M | — | — |
| 2025-07-07 | $35.70 | $36.27 | $34.10 | $34.34 | 73,100 | — | 0.72% | $347M | — | — |
| 2025-07-03 | $36.45 | $37.21 | $32.81 | $36.37 | 89,800 | — | 0.89% | $367M | — | — |
| 2025-07-02 | $34.92 | $36.01 | $34.66 | $35.90 | 136,100 | — | 1.35% | $362M | — | — |
| 2025-07-01 | $32.49 | $35.82 | $32.42 | $34.90 | 85,800 | — | 0.85% | $352M | — | — |
| 2025-06-30 | $33.98 | $34.00 | $32.22 | $32.38 | 102,100 | — | 1.01% | $327M | $0.34 | — |
| 2025-06-27 | $34.45 | $35.02 | $34.05 | $34.38 | 95,700 | — | 0.95% | $347M | — | — |
| 2025-06-26 | $33.72 | $34.82 | $33.05 | $34.60 | 61,100 | — | 0.61% | $349M | — | — |
| 2025-06-25 | $33.60 | $34.03 | $32.48 | $33.26 | 80,600 | — | 0.80% | $336M | — | — |
| 2025-06-24 | $33.83 | $34.73 | $33.42 | $33.80 | 58,400 | — | 0.58% | $341M | — | — |
| 2025-06-23 | $32.13 | $33.72 | $32.00 | $33.47 | 58,000 | — | 0.57% | $338M | — | — |
| 2025-06-20 | $32.71 | $33.17 | $32.09 | $32.32 | 89,700 | — | 0.89% | $326M | — | — |
| 2025-06-18 | $32.89 | $33.59 | $32.00 | $32.37 | 53,500 | — | 0.53% | $327M | — | — |
| 2025-06-17 | $33.75 | $34.35 | $32.60 | $32.77 | 51,700 | — | 0.51% | $331M | — | — |
| 2025-06-16 | $31.60 | $34.21 | $31.32 | $34.21 | 106,600 | — | 1.06% | $345M | — | — |
| 2025-06-13 | $31.50 | $31.63 | $30.80 | $31.32 | 134,700 | — | 1.33% | $316M | — | — |
| 2025-06-12 | $31.71 | $32.23 | $31.50 | $31.77 | 83,200 | — | 0.82% | $321M | — | — |
| 2025-06-11 | $32.15 | $33.32 | $31.65 | $32.15 | 67,500 | — | 0.67% | $325M | — | — |
| 2025-06-10 | $34.67 | $34.67 | $31.64 | $32.05 | 20,000 | — | 0.20% | $324M | — | — |
| 2025-06-09 | $31.72 | $33.53 | $31.69 | $31.87 | 29,700 | — | 0.29% | $322M | — | — |
| 2025-06-06 | $32.02 | $32.63 | $31.41 | $31.81 | 34,400 | — | 0.34% | $321M | — | — |
| 2025-06-05 | $32.24 | $32.24 | $31.30 | $31.49 | 18,200 | — | 0.18% | $318M | — | — |
| 2025-06-04 | $32.16 | $32.64 | $31.91 | $32.21 | 17,000 | — | 0.17% | $325M | — | — |
| 2025-06-03 | $32.60 | $33.08 | $31.84 | $32.15 | 85,700 | — | 0.85% | $325M | — | — |
| 2025-06-02 | $31.96 | $33.16 | $31.70 | $31.78 | 40,600 | — | 0.40% | $321M | — | — |
| 2025-05-30 | $33.34 | $33.34 | $31.84 | $32.72 | 13,800 | — | 0.14% | $330M | — | — |
| 2025-05-29 | $34.05 | $34.05 | $32.58 | $32.93 | 10,800 | — | 0.11% | $332M | — | — |
| 2025-05-28 | $33.37 | $33.76 | $32.71 | $33.11 | 17,200 | — | 0.17% | $334M | — | — |
| 2025-05-27 | $32.41 | $34.14 | $32.41 | $33.46 | 16,900 | — | 0.17% | $338M | — | — |
| 2025-05-23 | $31.73 | $32.36 | $31.20 | $32.02 | 17,300 | — | 0.17% | $323M | — | — |
| 2025-05-22 | $32.46 | $33.37 | $32.19 | $32.29 | 14,700 | — | 0.15% | $326M | — | — |
| 2025-05-21 | $34.08 | $34.08 | $32.37 | $32.83 | 11,000 | — | 0.11% | $331M | — | — |
| 2025-05-20 | $34.53 | $34.74 | $33.56 | $34.05 | 10,500 | — | 0.10% | $344M | — | — |
| 2025-05-19 | $34.99 | $35.25 | $34.61 | $35.12 | 15,700 | — | 0.16% | $355M | — | — |
| 2025-05-16 | $34.82 | $35.42 | $34.61 | $34.96 | 12,100 | — | 0.12% | $353M | — | — |
| 2025-05-15 | $34.92 | $36.48 | $34.25 | $34.65 | 15,600 | — | 0.15% | $350M | — | — |
| 2025-05-14 | $33.62 | $34.78 | $33.62 | $34.70 | 32,600 | — | 0.32% | $350M | — | — |
| 2025-05-13 | $32.33 | $34.17 | $32.33 | $34.17 | 15,000 | — | 0.15% | $345M | — | — |
| 2025-05-12 | $31.70 | $33.02 | $31.04 | $33.00 | 32,700 | — | 0.32% | $333M | — | — |
| 2025-05-09 | $30.77 | $31.08 | $30.06 | $30.83 | 8,100 | — | 0.08% | $311M | — | — |
| 2025-05-08 | $30.90 | $31.38 | $30.12 | $30.83 | 19,500 | — | 0.19% | $311M | — | — |
| 2025-05-07 | $30.66 | $30.92 | $30.26 | $30.37 | 12,200 | — | 0.12% | $307M | — | — |
| 2025-05-06 | $29.72 | $30.77 | $29.72 | $30.34 | 12,900 | — | 0.13% | $306M | — | — |
| 2025-05-05 | $31.18 | $31.18 | $30.00 | $30.22 | 14,400 | — | 0.14% | $305M | — | — |
| 2025-05-02 | $29.72 | $31.36 | $29.72 | $31.24 | 25,400 | — | 0.25% | $315M | — | — |
| 2025-05-01 | $30.65 | $30.65 | $29.00 | $29.31 | 36,300 | — | 0.36% | $296M | — | — |
| 2025-04-30 | $30.00 | $30.75 | $28.95 | $29.96 | 13,200 | — | 0.13% | $302M | — | — |
| 2025-04-29 | $30.42 | $30.76 | $30.22 | $30.57 | 13,100 | — | 0.13% | $309M | — | — |
| 2025-04-28 | $30.85 | $31.25 | $30.58 | $30.97 | 17,300 | — | 0.17% | $313M | — | — |
| 2025-04-25 | $31.10 | $31.42 | $30.37 | $31.04 | 11,300 | — | 0.11% | $313M | — | — |
| 2025-04-24 | $30.53 | $31.46 | $30.06 | $31.45 | 11,300 | — | 0.11% | $317M | — | — |
| 2025-04-23 | $31.69 | $31.69 | $30.05 | $30.48 | 36,000 | — | 0.36% | $308M | — | — |
| 2025-04-22 | $29.25 | $31.50 | $28.96 | $31.49 | 30,200 | — | 0.30% | $318M | — | — |
| 2025-04-21 | $28.87 | $29.14 | $28.12 | $29.00 | 43,000 | — | 0.43% | $293M | — | — |
| 2025-04-17 | $29.91 | $30.23 | $29.04 | $29.20 | 19,700 | — | 0.20% | $295M | — | — |
| 2025-04-16 | $31.13 | $31.14 | $29.68 | $30.00 | 31,600 | — | 0.31% | $303M | — | — |
| 2025-04-15 | $30.30 | $30.52 | $30.01 | $30.43 | 17,700 | — | 0.18% | $307M | — | — |
| 2025-04-14 | $30.98 | $30.98 | $29.47 | $30.22 | 23,800 | — | 0.24% | $305M | — | — |
| 2025-04-11 | $31.16 | $31.19 | $29.72 | $30.47 | 23,000 | — | 0.23% | $308M | — | — |
| 2025-04-10 | $31.24 | $31.33 | $30.38 | $30.65 | 28,000 | — | 0.28% | $309M | $0.34 | — |
| 2025-04-09 | $31.00 | $32.89 | $30.22 | $32.07 | 53,100 | — | 0.53% | $324M | — | — |
| 2025-04-08 | $32.80 | $33.74 | $31.09 | $31.11 | 24,400 | — | 0.24% | $314M | — | — |
| 2025-04-07 | $32.39 | $33.49 | $31.00 | $32.19 | 45,400 | — | 0.45% | $325M | — | — |
| 2025-04-04 | $31.97 | $33.72 | $31.13 | $32.98 | 61,600 | — | 0.61% | $333M | — | — |
| 2025-04-03 | $34.02 | $34.02 | $32.37 | $32.49 | 22,600 | — | 0.22% | $328M | — | — |
| 2025-04-02 | $35.38 | $35.38 | $34.51 | $35.00 | 15,000 | — | 0.15% | $353M | — | — |
| 2025-04-01 | $34.51 | $35.15 | $34.51 | $34.98 | 13,000 | — | 0.13% | $353M | — | — |
| 2025-03-31 | $34.74 | $35.59 | $34.59 | $34.78 | 38,000 | — | 0.38% | $351M | — | — |
| 2025-03-28 | $36.01 | $36.01 | $35.01 | $35.36 | 14,700 | — | — | — | — | — |
| 2025-03-27 | $36.83 | $36.83 | $35.20 | $35.98 | 21,400 | — | — | — | — | — |
| 2025-03-26 | $37.00 | $37.63 | $36.30 | $36.83 | 16,000 | — | — | — | — | — |
| 2025-03-25 | $38.17 | $39.30 | $36.85 | $36.94 | 50,300 | — | — | — | — | — |
| 2025-03-24 | $39.29 | $39.64 | $37.73 | $38.17 | 55,000 | — | — | — | — | — |
| 2025-03-21 | $37.36 | $38.98 | $37.36 | $38.96 | 47,200 | — | — | — | — | — |
| 2025-03-20 | $39.26 | $39.98 | $37.62 | $37.82 | 48,600 | — | — | — | — | — |
| 2025-03-19 | $40.79 | $41.00 | $39.50 | $39.67 | 47,100 | — | — | — | — | — |
| 2025-03-18 | $41.00 | $41.24 | $40.45 | $41.04 | 29,000 | — | — | — | — | — |
| 2025-03-17 | $40.94 | $42.08 | $40.94 | $41.01 | 12,000 | — | — | — | — | — |
| 2025-03-14 | $40.01 | $41.01 | $39.76 | $40.77 | 18,200 | — | — | — | — | — |
| 2025-03-13 | $40.60 | $40.60 | $40.00 | $40.00 | 17,300 | — | — | — | — | — |
| 2025-03-12 | $40.00 | $40.37 | $39.35 | $40.05 | 15,800 | — | — | — | — | — |
| 2025-03-11 | $39.34 | $40.09 | $38.93 | $40.00 | 21,400 | — | — | — | — | — |
| 2025-03-10 | $38.60 | $40.60 | $38.60 | $38.88 | 17,800 | — | — | — | — | — |
| 2025-03-07 | $36.80 | $38.73 | $36.80 | $38.68 | 15,600 | — | — | — | — | — |
| 2025-03-06 | $35.81 | $37.08 | $35.65 | $37.08 | 29,500 | — | — | — | — | — |
| 2025-03-05 | $36.01 | $36.67 | $35.24 | $36.35 | 24,500 | — | — | — | — | — |
| 2025-03-04 | $35.62 | $36.95 | $35.55 | $35.91 | 24,500 | — | — | — | — | — |
| 2025-03-03 | $36.00 | $36.33 | $35.54 | $36.23 | 23,500 | — | — | — | — | — |
| 2025-02-28 | $35.41 | $35.74 | $34.39 | $35.61 | 74,100 | — | — | — | — | — |
| 2025-02-27 | $35.72 | $36.00 | $35.23 | $35.78 | 19,400 | — | — | — | — | — |
| 2025-02-26 | $35.74 | $35.96 | $34.59 | $35.63 | 19,700 | — | — | — | — | — |
| 2025-02-25 | $36.45 | $36.52 | $35.02 | $35.39 | 23,000 | — | — | — | — | — |
| 2025-02-24 | $36.78 | $38.08 | $36.33 | $36.53 | 18,800 | — | — | — | — | — |
| 2025-02-21 | $37.48 | $37.48 | $35.43 | $36.25 | 64,300 | — | — | — | — | — |
| 2025-02-20 | $37.53 | $37.77 | $37.10 | $37.14 | 10,300 | — | — | — | — | — |
| 2025-02-19 | $37.97 | $38.22 | $37.30 | $37.82 | 11,300 | — | — | — | — | — |
| 2025-02-18 | $37.88 | $38.99 | $37.88 | $38.62 | 13,800 | — | — | — | — | — |
| 2025-02-14 | $39.05 | $39.05 | $37.76 | $37.92 | 9,400 | — | — | — | — | — |
| 2025-02-13 | $38.12 | $39.52 | $38.07 | $38.47 | 15,400 | — | — | — | — | — |
| 2025-02-12 | $38.85 | $38.90 | $37.89 | $38.26 | 14,100 | — | — | — | — | — |
| 2025-02-11 | $38.81 | $39.10 | $38.44 | $39.10 | 11,700 | — | — | — | — | — |
| 2025-02-10 | $37.60 | $38.97 | $37.60 | $38.52 | 12,900 | — | — | — | — | — |
| 2025-02-07 | $38.32 | $38.51 | $37.38 | $37.93 | 12,100 | — | — | — | — | — |
| 2025-02-06 | $38.31 | $38.50 | $38.25 | $38.35 | 9,300 | — | — | — | — | — |
| 2025-02-05 | $38.28 | $38.61 | $38.01 | $38.61 | 11,600 | — | — | — | — | — |
| 2025-02-04 | $38.80 | $38.86 | $38.17 | $38.54 | 10,500 | — | — | — | — | — |
| 2025-02-03 | $38.47 | $40.62 | $37.25 | $38.45 | 25,500 | — | — | — | — | — |
| 2025-01-31 | $39.66 | $39.66 | $38.71 | $39.36 | 13,800 | — | — | — | — | — |
| 2025-01-30 | $40.64 | $41.30 | $39.93 | $39.93 | 15,200 | — | — | — | — | — |
| 2025-01-29 | $42.08 | $42.08 | $40.51 | $40.53 | 11,000 | — | — | — | — | — |
| 2025-01-28 | $41.93 | $43.18 | $41.76 | $41.76 | 14,200 | — | — | — | — | — |
| 2025-01-27 | $41.59 | $42.75 | $41.05 | $41.97 | 18,800 | — | — | — | — | — |
| 2025-01-24 | $41.02 | $41.60 | $40.86 | $41.60 | 9,700 | — | — | — | — | — |
| 2025-01-23 | $40.00 | $41.10 | $39.70 | $41.10 | 22,600 | — | — | — | — | — |
| 2025-01-22 | $41.07 | $41.24 | $39.91 | $40.00 | 16,500 | — | — | — | — | — |
| 2025-01-21 | $41.00 | $42.90 | $41.00 | $41.64 | 17,800 | — | — | — | — | — |
| 2025-01-17 | $41.25 | $41.25 | $40.49 | $40.77 | 8,000 | — | — | — | — | — |
| 2025-01-16 | $40.66 | $41.06 | $40.16 | $40.77 | 10,200 | — | — | — | — | — |
| 2025-01-15 | $42.29 | $42.30 | $40.52 | $40.57 | 15,600 | — | — | — | — | — |
| 2025-01-14 | $40.40 | $41.47 | $39.83 | $41.24 | 20,200 | — | — | — | — | — |
| 2025-01-13 | $37.88 | $40.44 | $37.88 | $40.07 | 31,200 | — | — | — | — | — |
| 2025-01-10 | $38.45 | $38.74 | $37.27 | $38.17 | 23,300 | — | — | — | — | — |
| 2025-01-08 | $40.45 | $40.45 | $38.29 | $38.55 | 53,500 | — | — | — | — | — |
| 2025-01-07 | $42.36 | $42.36 | $40.78 | $40.78 | 14,100 | — | — | — | — | — |
| 2025-01-06 | $41.83 | $42.94 | $41.75 | $41.90 | 18,200 | — | — | — | — | — |
| 2025-01-03 | $40.81 | $41.68 | $40.47 | $41.30 | 18,800 | — | — | — | — | — |
| 2025-01-02 | $42.18 | $42.18 | $40.79 | $41.00 | 17,800 | — | — | — | — | — |
| 2024-12-31 | $42.52 | $42.52 | $41.32 | $41.97 | 10,600 | — | — | — | — | — |
| 2024-12-30 | $41.07 | $42.78 | $41.07 | $42.25 | 21,500 | — | — | — | — | — |
| 2024-12-27 | $42.87 | $42.87 | $41.03 | $41.50 | 18,300 | — | — | — | — | — |
| 2024-12-26 | $41.57 | $43.17 | $41.57 | $42.81 | 15,500 | — | — | — | — | — |
| 2024-12-24 | $41.86 | $42.60 | $41.86 | $42.60 | 9,600 | — | — | — | — | — |
| 2024-12-23 | $42.65 | $42.65 | $41.61 | $42.07 | 25,300 | — | — | — | — | — |
| 2024-12-20 | $40.38 | $42.69 | $40.38 | $42.69 | 59,000 | — | — | — | — | — |
| 2024-12-19 | $42.00 | $42.12 | $40.49 | $40.99 | 26,900 | — | — | — | $0.34 | — |
| 2024-12-18 | $43.87 | $44.71 | $42.37 | $42.46 | 27,100 | — | — | — | — | — |
| 2024-12-17 | $44.77 | $45.37 | $43.66 | $44.04 | 18,700 | — | — | — | — | — |
| 2024-12-16 | $46.20 | $46.30 | $44.99 | $45.22 | 15,100 | — | — | — | — | — |
| 2024-12-13 | $45.61 | $45.61 | $44.79 | $45.28 | 15,800 | — | — | — | — | — |
| 2024-12-12 | $46.47 | $46.87 | $45.31 | $46.43 | 17,400 | — | — | — | — | — |
| 2024-12-11 | $47.30 | $47.30 | $45.92 | $46.25 | 43,000 | — | — | — | — | — |
| 2024-12-10 | $47.00 | $47.95 | $46.70 | $46.70 | 16,900 | — | — | — | — | — |
| 2024-12-09 | $46.68 | $48.34 | $46.68 | $47.84 | 15,000 | — | — | — | — | — |
| 2024-12-06 | $47.96 | $48.58 | $47.28 | $47.28 | 10,800 | — | — | — | — | — |
| 2024-12-05 | $48.11 | $48.30 | $47.59 | $47.64 | 14,600 | — | — | — | — | — |
| 2024-12-04 | $49.35 | $49.35 | $47.94 | $48.70 | 15,400 | — | — | — | — | — |
| 2024-12-03 | $49.78 | $49.78 | $48.47 | $48.80 | 11,000 | — | — | — | — | — |
| 2024-12-02 | $49.85 | $50.95 | $49.20 | $50.16 | 15,400 | — | — | — | — | — |
| 2024-11-29 | $49.10 | $49.78 | $48.49 | $49.42 | 12,400 | — | — | — | — | — |
| 2024-11-27 | $49.48 | $50.30 | $48.80 | $49.24 | 9,800 | — | — | — | — | — |
| 2024-11-26 | $49.63 | $50.00 | $48.70 | $49.50 | 11,300 | — | — | — | — | — |
| 2024-11-25 | $51.55 | $52.05 | $50.23 | $50.23 | 15,900 | — | — | — | — | — |
| 2024-11-22 | $50.40 | $50.80 | $49.20 | $50.46 | 19,100 | — | — | — | — | — |
| 2024-11-21 | $49.56 | $50.00 | $48.61 | $48.74 | 17,500 | — | — | — | — | — |
| 2024-11-20 | $50.00 | $50.02 | $48.72 | $49.37 | 9,900 | — | — | — | — | — |
| 2024-11-19 | $51.01 | $51.46 | $49.84 | $50.43 | 11,900 | — | — | — | — | — |
| 2024-11-18 | $52.85 | $52.85 | $51.05 | $51.09 | 12,800 | — | — | — | — | — |
| 2024-11-15 | $53.50 | $53.50 | $51.97 | $52.28 | 11,600 | — | — | — | — | — |
| 2024-11-14 | $53.30 | $53.30 | $52.16 | $53.18 | 11,400 | — | — | — | — | — |
| 2024-11-13 | $54.31 | $54.80 | $53.25 | $53.25 | 11,100 | — | — | — | — | — |
| 2024-11-12 | $53.94 | $53.97 | $53.04 | $53.34 | 13,400 | — | — | — | — | — |
| 2024-11-11 | $54.39 | $55.80 | $54.19 | $54.93 | 26,700 | — | — | — | — | — |
| 2024-11-08 | $55.77 | $55.91 | $53.82 | $54.25 | 9,800 | — | — | — | — | — |
| 2024-11-07 | $55.37 | $57.00 | $55.24 | $55.24 | 18,200 | — | — | — | — | — |
| 2024-11-06 | $54.91 | $57.81 | $54.55 | $56.53 | 29,800 | — | — | — | — | — |
| 2024-11-05 | $51.90 | $52.51 | $50.59 | $52.29 | 27,700 | — | — | — | — | — |
| 2024-11-04 | $51.06 | $51.72 | $50.92 | $51.35 | 9,900 | — | — | — | — | — |
| 2024-11-01 | $51.15 | $51.75 | $50.34 | $50.65 | 24,600 | — | — | — | — | — |
| 2024-10-31 | $49.87 | $53.14 | $49.87 | $51.12 | 21,200 | — | — | — | — | — |
| 2024-10-30 | $49.16 | $51.10 | $48.89 | $50.43 | 23,400 | — | — | — | — | — |
| 2024-10-29 | $49.70 | $50.01 | $48.66 | $49.77 | 21,700 | — | — | — | — | — |
| 2024-10-28 | $48.67 | $50.61 | $48.67 | $49.92 | 13,500 | — | — | — | — | — |
| 2024-10-25 | $49.87 | $50.10 | $48.56 | $48.56 | 10,300 | — | — | — | — | — |
| 2024-10-24 | $49.55 | $49.95 | $49.06 | $49.77 | 15,000 | — | — | — | — | — |
| 2024-10-23 | $48.19 | $48.94 | $47.79 | $48.94 | 12,500 | — | — | — | — | — |
| 2024-10-22 | $49.23 | $49.58 | $48.90 | $49.09 | 18,200 | — | — | — | — | — |
| 2024-10-21 | $50.10 | $50.10 | $49.57 | $49.57 | 13,800 | — | — | — | — | — |
| 2024-10-18 | $50.89 | $51.00 | $50.36 | $50.36 | 10,300 | — | — | — | — | — |
| 2024-10-17 | $49.62 | $50.62 | $49.62 | $50.62 | 20,900 | — | — | — | — | — |
| 2024-10-16 | $49.44 | $50.50 | $49.27 | $49.88 | 16,000 | — | — | — | — | — |
| 2024-10-15 | $48.65 | $50.11 | $48.65 | $48.73 | 19,400 | — | — | — | — | — |
| 2024-10-14 | $48.67 | $49.43 | $48.67 | $49.17 | 11,800 | — | — | — | — | — |
| 2024-10-11 | $48.03 | $49.74 | $48.00 | $49.65 | 11,800 | — | — | — | — | — |
| 2024-10-10 | $47.70 | $48.44 | $46.81 | $47.99 | 22,700 | — | — | — | — | — |
| 2024-10-09 | $48.27 | $49.01 | $48.12 | $48.12 | 10,200 | — | — | — | — | — |
| 2024-10-08 | $49.00 | $49.00 | $48.02 | $48.11 | 11,600 | — | — | — | — | — |
| 2024-10-07 | $49.15 | $49.15 | $48.29 | $49.02 | 12,200 | — | — | — | — | — |
| 2024-10-04 | $48.86 | $49.29 | $48.58 | $49.00 | 15,200 | — | — | — | — | — |
| 2024-10-03 | $48.30 | $48.51 | $47.59 | $48.24 | 12,400 | — | — | — | — | — |
| 2024-10-02 | $49.25 | $49.38 | $48.93 | $48.99 | 12,300 | — | — | — | — | — |
| 2024-10-01 | $49.76 | $50.08 | $48.91 | $49.12 | 15,900 | — | — | — | — | — |
| 2024-09-30 | $50.81 | $51.00 | $49.33 | $49.92 | 13,500 | — | — | — | — | — |
| 2024-09-27 | $51.92 | $52.53 | $50.89 | $51.30 | 16,700 | — | — | — | — | — |
| 2024-09-26 | $50.87 | $50.97 | $50.53 | $50.97 | 13,200 | — | — | — | $0.34 | — |
| 2024-09-25 | $50.42 | $51.21 | $50.01 | $50.01 | 34,400 | — | — | — | — | — |
| 2024-09-24 | $51.14 | $51.32 | $50.56 | $50.92 | 24,800 | — | — | — | — | — |
| 2024-09-23 | $50.72 | $51.08 | $50.45 | $50.53 | 10,400 | — | — | — | — | — |
| 2024-09-20 | $52.00 | $52.00 | $50.72 | $50.72 | 40,700 | — | — | — | — | — |
| 2024-09-19 | $51.97 | $52.50 | $51.22 | $52.14 | 15,100 | — | — | — | — | — |
| 2024-09-18 | $51.50 | $52.75 | $50.87 | $50.91 | 30,300 | — | — | — | — | — |
| 2024-09-17 | $51.73 | $52.41 | $50.72 | $51.28 | 30,300 | — | — | — | — | — |
| 2024-09-16 | $50.70 | $51.41 | $50.38 | $50.95 | 33,100 | — | — | — | — | — |
| 2024-09-13 | $50.01 | $51.58 | $50.01 | $50.23 | 18,000 | — | — | — | — | — |
| 2024-09-12 | $48.30 | $49.47 | $48.13 | $49.29 | 20,900 | — | — | — | — | — |
| 2024-09-11 | $47.00 | $48.66 | $46.66 | $48.65 | 39,900 | — | — | — | — | — |
| 2024-09-10 | $46.75 | $48.17 | $45.85 | $47.76 | 42,200 | — | — | — | — | — |
| 2024-09-09 | $44.94 | $47.79 | $44.94 | $46.88 | 22,700 | — | — | — | — | — |
| 2024-09-06 | $46.28 | $48.04 | $45.30 | $46.58 | 26,500 | — | — | — | — | — |
| 2024-09-05 | $46.45 | $46.45 | $45.30 | $45.91 | 52,000 | — | — | — | — | — |
| 2024-09-04 | $44.50 | $46.26 | $44.50 | $46.26 | 156,000 | — | — | — | — | — |
| 2024-09-03 | $47.76 | $47.77 | $44.32 | $44.64 | 26,800 | — | — | — | — | — |
| 2024-08-30 | $46.32 | $47.20 | $46.07 | $47.20 | 12,000 | — | — | — | — | — |
| 2024-08-29 | $45.73 | $47.29 | $45.73 | $46.50 | 15,200 | — | — | — | — | — |
| 2024-08-28 | $46.60 | $47.08 | $45.59 | $46.36 | 11,200 | — | — | — | — | — |
| 2024-08-27 | $47.62 | $47.62 | $46.43 | $46.72 | 15,900 | — | — | — | — | — |
| 2024-08-26 | $47.24 | $48.10 | $47.24 | $47.90 | 22,300 | — | — | — | — | — |
| 2024-08-23 | $46.58 | $49.01 | $45.89 | $47.38 | 16,600 | — | — | — | — | — |
| 2024-08-22 | $46.41 | $46.91 | $45.71 | $45.92 | 17,800 | — | — | — | — | — |
| 2024-08-21 | $45.98 | $46.79 | $45.98 | $46.51 | 11,400 | — | — | — | — | — |
| 2024-08-20 | $46.27 | $46.75 | $45.67 | $46.09 | 11,200 | — | — | — | — | — |
| 2024-08-19 | $47.24 | $48.05 | $46.25 | $46.68 | 22,000 | — | — | — | — | — |
| 2024-08-16 | $46.94 | $47.50 | $46.04 | $47.48 | 34,500 | — | — | — | — | — |
| 2024-08-15 | $46.35 | $47.55 | $46.21 | $46.92 | 12,000 | — | — | — | — | — |
| 2024-08-14 | $46.01 | $46.70 | $44.73 | $45.40 | 25,400 | — | — | — | — | — |
| 2024-08-13 | $45.72 | $46.32 | $45.10 | $46.10 | 30,300 | — | — | — | — | — |
| 2024-08-12 | $45.34 | $45.48 | $44.42 | $44.99 | 24,000 | — | — | — | — | — |
| 2024-08-09 | $46.38 | $46.38 | $43.86 | $45.62 | 24,200 | — | — | — | — | — |
| 2024-08-08 | $46.45 | $46.93 | $45.87 | $46.35 | 23,400 | — | — | — | — | — |
| 2024-08-07 | $47.35 | $47.35 | $45.62 | $45.81 | 14,600 | — | — | — | — | — |
| 2024-08-06 | $46.27 | $47.38 | $46.04 | $46.61 | 26,900 | — | — | — | — | — |
| 2024-08-05 | $46.79 | $47.20 | $45.78 | $46.26 | 16,400 | — | — | — | — | — |
| 2024-08-02 | $48.55 | $49.34 | $47.56 | $48.40 | 25,100 | — | — | — | — | — |
| 2024-08-01 | $52.90 | $52.90 | $49.79 | $49.90 | 15,100 | — | — | — | — | — |
| 2024-07-31 | $53.27 | $54.34 | $52.06 | $52.58 | 22,900 | — | — | — | — | — |
| 2024-07-30 | $53.27 | $53.59 | $52.19 | $52.61 | 13,800 | — | — | — | — | — |
| 2024-07-29 | $52.83 | $53.48 | $52.75 | $53.48 | 16,800 | — | — | — | — | — |
| 2024-07-26 | $52.14 | $53.21 | $51.96 | $53.17 | 24,600 | — | — | — | — | — |
| 2024-07-25 | $52.12 | $52.97 | $51.87 | $51.95 | 24,200 | — | — | — | — | — |
| 2024-07-24 | $52.67 | $53.05 | $51.55 | $51.66 | 15,100 | — | — | — | — | — |
| 2024-07-23 | $52.88 | $53.25 | $52.68 | $52.98 | 14,700 | — | — | — | — | — |
| 2024-07-22 | $51.01 | $53.25 | $51.01 | $53.05 | 35,300 | — | — | — | — | — |
| 2024-07-19 | $51.83 | $51.93 | $50.97 | $51.64 | 19,200 | — | — | — | — | — |
| 2024-07-18 | $52.74 | $53.78 | $51.93 | $51.94 | 12,400 | — | — | — | — | — |
| 2024-07-17 | $52.45 | $54.73 | $52.45 | $53.28 | 24,300 | — | — | — | — | — |
| 2024-07-16 | $52.20 | $53.74 | $52.20 | $53.32 | 24,500 | — | — | — | — | — |
| 2024-07-15 | $52.50 | $52.88 | $52.18 | $52.18 | 21,500 | — | — | — | — | — |
| 2024-07-12 | $51.87 | $52.58 | $51.45 | $52.16 | 23,800 | — | — | — | — | — |
| 2024-07-11 | $48.64 | $51.74 | $48.64 | $51.65 | 29,400 | — | — | — | — | — |
| 2024-07-10 | $48.54 | $49.13 | $47.79 | $48.40 | 22,700 | — | — | — | — | — |
| 2024-07-09 | $50.72 | $50.72 | $48.80 | $48.84 | 26,400 | — | — | — | — | — |
| 2024-07-08 | $51.43 | $51.89 | $50.92 | $51.02 | 51,800 | — | — | — | — | — |
| 2024-07-05 | $50.43 | $51.76 | $50.06 | $51.43 | 83,200 | — | — | — | — | — |
| 2024-07-03 | $50.54 | $51.65 | $50.51 | $50.71 | 31,800 | — | — | — | — | — |
| 2024-07-02 | $50.83 | $51.55 | $50.34 | $50.85 | 111,200 | — | — | — | — | — |
| 2024-07-01 | $51.62 | $51.62 | $50.41 | $51.01 | 27,500 | — | — | — | — | — |
| 2024-06-28 | $50.81 | $51.67 | $50.47 | $51.28 | 78,700 | — | — | — | — | — |
| 2024-06-27 | $50.43 | $50.43 | $49.93 | $50.37 | 134,800 | — | — | — | — | — |
| 2024-06-26 | $51.31 | $51.31 | $49.98 | $50.00 | 93,300 | — | — | — | $0.34 | — |
| 2024-06-25 | $52.83 | $52.85 | $51.28 | $51.41 | 78,700 | — | — | — | — | — |
| 2024-06-24 | $53.52 | $54.09 | $52.44 | $52.70 | 56,700 | — | — | — | — | — |
| 2024-06-21 | $54.04 | $54.80 | $53.13 | $53.50 | 325,100 | — | — | — | — | — |
| 2024-06-20 | $53.93 | $55.68 | $53.71 | $54.24 | 102,600 | — | — | — | — | — |
| 2024-06-18 | $55.00 | $55.74 | $53.50 | $53.97 | 70,100 | — | — | — | — | — |
| 2024-06-17 | $56.34 | $56.97 | $56.34 | $56.67 | 12,700 | — | — | — | — | — |
| 2024-06-14 | $58.18 | $58.89 | $56.03 | $57.21 | 19,900 | — | — | — | — | — |
| 2024-06-13 | $58.91 | $59.02 | $58.10 | $58.74 | 28,800 | — | — | — | — | — |
| 2024-06-12 | $60.69 | $60.78 | $58.90 | $59.27 | 51,900 | — | — | — | — | — |
| 2024-06-11 | $60.81 | $60.86 | $58.41 | $59.09 | 53,900 | — | — | — | — | — |
| 2024-06-10 | $60.93 | $61.62 | $60.92 | $61.62 | 13,100 | — | — | — | — | — |
| 2024-06-07 | $61.01 | $61.30 | $60.53 | $60.93 | 13,700 | — | — | — | — | — |
| 2024-06-06 | $59.80 | $61.75 | $59.13 | $61.16 | 34,300 | — | — | — | — | — |
| 2024-06-05 | $61.63 | $61.63 | $60.44 | $60.44 | 16,200 | — | — | — | — | — |
| 2024-06-04 | $61.30 | $61.88 | $60.31 | $61.62 | 31,700 | — | — | — | — | — |
| 2024-06-03 | $60.07 | $61.68 | $58.57 | $61.62 | 48,900 | — | — | — | — | — |
| 2024-05-31 | $58.86 | $59.85 | $58.81 | $59.21 | 52,200 | — | — | — | — | — |
| 2024-05-30 | $58.36 | $61.10 | $58.02 | $59.78 | 43,900 | — | — | — | — | — |
| 2024-05-29 | $58.24 | $59.02 | $58.17 | $58.36 | 16,200 | — | — | — | — | — |
| 2024-05-28 | $65.00 | $65.00 | $58.54 | $58.76 | 30,800 | — | — | — | — | — |
| 2024-05-24 | $64.90 | $66.53 | $64.90 | $64.91 | 9,600 | — | — | — | — | — |
| 2024-05-23 | $66.61 | $66.61 | $64.90 | $64.90 | 7,300 | — | — | — | — | — |
| 2024-05-22 | $67.13 | $67.13 | $66.53 | $66.72 | 7,500 | — | — | — | — | — |
| 2024-05-21 | $67.08 | $67.08 | $66.50 | $66.99 | 9,400 | — | — | — | — | — |
| 2024-05-20 | $65.98 | $67.56 | $65.75 | $67.17 | 15,400 | — | — | — | — | — |
| 2024-05-17 | $67.24 | $67.42 | $65.98 | $66.09 | 9,700 | — | — | — | — | — |
| 2024-05-16 | $66.50 | $67.14 | $66.50 | $67.14 | 7,700 | — | — | — | — | — |
| 2024-05-15 | $67.32 | $67.32 | $66.76 | $66.96 | 7,200 | — | — | — | — | — |
| 2024-05-14 | $66.57 | $67.17 | $66.57 | $67.12 | 8,200 | — | — | — | — | — |
| 2024-05-13 | $66.93 | $66.93 | $65.89 | $66.13 | 7,100 | — | — | — | — | — |
| 2024-05-10 | $67.23 | $67.23 | $66.72 | $67.00 | 4,000 | — | — | — | — | — |
| 2024-05-09 | $67.49 | $67.49 | $66.77 | $67.00 | 9,000 | — | — | — | — | — |
| 2024-05-08 | $66.75 | $66.98 | $66.75 | $66.96 | 6,200 | — | — | — | — | — |
| 2024-05-07 | $66.56 | $67.47 | $66.24 | $67.00 | 9,300 | — | — | — | — | — |
| 2024-05-06 | $66.67 | $67.97 | $66.67 | $66.93 | 11,000 | — | — | — | — | — |
| 2024-05-03 | $66.38 | $68.50 | $66.38 | $66.99 | 6,300 | — | — | — | — | — |
| 2024-05-02 | $65.60 | $67.07 | $64.68 | $66.81 | 11,800 | — | — | — | — | — |
| 2024-05-01 | $66.31 | $67.08 | $66.20 | $67.08 | 12,900 | — | — | — | — | — |
| 2024-04-30 | $66.96 | $67.94 | $66.20 | $66.26 | 9,100 | — | — | — | — | — |
| 2024-04-29 | $67.30 | $67.48 | $66.52 | $67.48 | 9,500 | — | — | — | — | — |
| 2024-04-26 | $67.82 | $67.82 | $66.23 | $66.85 | 8,000 | — | — | — | — | — |
| 2024-04-25 | $66.81 | $67.59 | $66.81 | $67.59 | 5,600 | — | — | — | — | — |
| 2024-04-24 | $66.70 | $67.62 | $66.50 | $67.50 | 7,800 | — | — | — | — | — |
| 2024-04-23 | $66.76 | $67.90 | $66.76 | $67.50 | 8,100 | — | — | — | — | — |
| 2024-04-22 | $67.82 | $68.00 | $66.92 | $66.92 | 6,200 | — | — | — | — | — |
| 2024-04-19 | $66.07 | $67.57 | $66.07 | $67.00 | 16,600 | — | — | — | — | — |
| 2024-04-18 | $67.78 | $67.78 | $66.24 | $66.85 | 11,400 | — | — | — | — | — |
| 2024-04-17 | $69.00 | $69.00 | $67.04 | $67.04 | 9,900 | — | — | — | — | — |
| 2024-04-16 | $69.45 | $69.70 | $69.40 | $69.67 | 5,300 | — | — | — | — | — |
| 2024-04-15 | $68.20 | $68.35 | $67.86 | $68.35 | 6,100 | — | — | — | — | — |
| 2024-04-12 | $69.19 | $70.00 | $68.55 | $68.55 | 4,900 | — | — | — | — | — |
| 2024-04-11 | $69.78 | $70.00 | $68.18 | $69.18 | 7,200 | — | — | — | — | — |
| 2024-04-10 | $75.15 | $75.15 | $68.75 | $70.04 | 9,500 | — | — | — | — | — |
| 2024-04-09 | $70.50 | $71.62 | $69.91 | $70.79 | 8,600 | — | — | — | $0.33 | — |
| 2024-04-08 | $69.37 | $69.51 | $69.37 | $69.51 | 5,200 | — | — | — | — | — |
| 2024-04-05 | $70.22 | $70.22 | $70.15 | $70.15 | 3,400 | — | — | — | — | — |
| 2024-04-04 | $71.13 | $71.13 | $70.18 | $70.91 | 7,600 | — | — | — | — | — |
| 2024-04-03 | $68.14 | $70.95 | $68.11 | $70.02 | 12,900 | — | — | — | — | — |
| 2024-04-02 | $72.10 | $72.53 | $68.79 | $68.79 | 12,900 | — | — | — | — | — |
| 2024-04-01 | $70.45 | $72.95 | $68.77 | $72.10 | 9,700 | — | — | — | — | — |
| 2024-03-28 | $70.47 | $71.79 | $70.47 | $70.93 | 9,900 | — | — | — | — | — |
| 2024-03-27 | $70.00 | $70.80 | $69.62 | $69.62 | 9,300 | — | — | — | — | — |
| 2024-03-26 | $70.39 | $70.43 | $69.56 | $69.56 | 3,800 | — | — | — | — | — |
| 2024-03-25 | $70.24 | $70.52 | $69.27 | $70.19 | 4,600 | — | — | — | — | — |
| 2024-03-22 | $70.80 | $70.81 | $69.78 | $69.78 | 5,600 | — | — | — | — | — |
| 2024-03-21 | $74.59 | $74.59 | $71.09 | $71.09 | 11,800 | — | — | — | — | — |
| 2024-03-20 | $70.22 | $72.69 | $70.22 | $72.00 | 8,700 | — | — | — | — | — |
| 2024-03-19 | $72.67 | $72.88 | $71.19 | $71.19 | 5,100 | — | — | — | — | — |
| 2024-03-18 | $72.33 | $73.37 | $71.33 | $71.94 | 12,700 | — | — | — | — | — |
| 2024-03-15 | $70.25 | $73.19 | $70.25 | $72.76 | 19,200 | — | — | — | — | — |
| 2024-03-14 | $72.83 | $72.83 | $69.53 | $70.87 | 10,200 | — | — | — | — | — |
| 2024-03-13 | $71.88 | $73.65 | $71.88 | $73.55 | 5,100 | — | — | — | — | — |
| 2024-03-12 | $69.57 | $71.20 | $69.40 | $70.03 | 8,300 | — | — | — | — | — |
| 2024-03-11 | $69.77 | $70.26 | $69.67 | $70.00 | 6,700 | — | — | — | — | — |
| 2024-03-08 | $69.77 | $70.36 | $69.62 | $69.91 | 4,700 | — | — | — | — | — |
| 2024-03-07 | $69.19 | $70.55 | $68.84 | $68.84 | 2,800 | — | — | — | — | — |
| 2024-03-06 | $69.43 | $69.43 | $69.43 | $69.43 | 2,200 | — | — | — | — | — |
| 2024-03-05 | $69.83 | $69.85 | $67.78 | $68.07 | 6,200 | — | — | — | — | — |
| 2024-03-04 | $69.79 | $70.89 | $69.78 | $70.76 | 3,000 | — | — | — | — | — |
| 2024-03-01 | $69.51 | $70.77 | $69.41 | $69.41 | 9,300 | — | — | — | — | — |
| 2024-02-29 | $72.79 | $72.79 | $69.60 | $69.65 | 11,200 | — | — | — | — | — |
| 2024-02-28 | $70.95 | $71.16 | $70.20 | $70.59 | 5,400 | — | — | — | — | — |
| 2024-02-27 | $71.52 | $71.52 | $71.33 | $71.33 | 2,400 | — | — | — | — | — |
| 2024-02-26 | $72.67 | $72.79 | $71.27 | $72.18 | 3,600 | — | — | — | — | — |
| 2024-02-23 | $72.42 | $73.87 | $72.00 | $72.60 | 3,400 | — | — | — | — | — |
| 2024-02-22 | $72.20 | $74.45 | $71.92 | $71.92 | 3,500 | — | — | — | — | — |
| 2024-02-21 | $73.13 | $73.69 | $72.34 | $72.34 | 4,800 | — | — | — | — | — |
| 2024-02-20 | $70.49 | $73.09 | $70.49 | $73.09 | 4,400 | — | — | — | — | — |
| 2024-02-16 | $74.66 | $75.02 | $72.24 | $72.24 | 6,100 | — | — | — | — | — |
| 2024-02-15 | $71.35 | $75.28 | $71.35 | $74.61 | 5,600 | — | — | — | — | — |
| 2024-02-14 | $69.30 | $71.39 | $69.30 | $71.39 | 5,800 | — | — | — | — | — |
| 2024-02-13 | $69.59 | $69.59 | $67.85 | $67.85 | 12,900 | — | — | — | — | — |
| 2024-02-12 | $72.24 | $73.59 | $70.58 | $72.19 | 6,100 | — | — | — | — | — |
| 2024-02-09 | $70.52 | $71.24 | $69.65 | $70.74 | 7,300 | — | — | — | — | — |
| 2024-02-08 | $69.98 | $69.98 | $69.44 | $69.44 | 3,200 | — | — | — | — | — |
| 2024-02-07 | $70.71 | $72.34 | $70.36 | $70.61 | 8,500 | — | — | — | — | — |
| 2024-02-06 | $68.11 | $70.76 | $68.11 | $70.75 | 8,900 | — | — | — | — | — |
| 2024-02-05 | $69.96 | $70.15 | $68.00 | $68.00 | 10,200 | — | — | — | — | — |
| 2024-02-02 | $69.53 | $70.95 | $69.24 | $69.24 | 3,200 | — | — | — | — | — |
| 2024-02-01 | $70.17 | $70.87 | $70.00 | $70.87 | 11,600 | — | — | — | — | — |
| 2024-01-31 | $72.37 | $72.57 | $69.76 | $69.76 | 8,800 | — | — | — | — | — |
| 2024-01-30 | $72.86 | $73.48 | $71.73 | $71.77 | 13,200 | — | — | — | — | — |
| 2024-01-29 | $72.00 | $74.92 | $71.61 | $72.70 | 20,000 | — | — | — | — | — |
| 2024-01-26 | $72.59 | $72.59 | $71.13 | $71.24 | 4,500 | — | — | — | — | — |
| 2024-01-25 | $71.85 | $73.74 | $69.23 | $71.34 | 8,900 | — | — | — | — | — |
| 2024-01-24 | $71.98 | $71.98 | $69.27 | $70.71 | 8,500 | — | — | — | — | — |
| 2024-01-23 | $74.02 | $74.67 | $71.11 | $71.11 | 6,700 | — | — | — | — | — |
| 2024-01-22 | $75.23 | $76.50 | $73.90 | $75.14 | 15,500 | — | — | — | — | — |
| 2024-01-19 | $70.79 | $73.94 | $69.10 | $73.94 | 21,700 | — | — | — | — | — |
| 2024-01-18 | $71.50 | $71.70 | $70.40 | $70.64 | 7,900 | — | — | — | — | — |
| 2024-01-17 | $72.37 | $73.00 | $70.42 | $71.31 | 18,900 | — | — | — | — | — |
| 2024-01-16 | $72.93 | $73.89 | $71.56 | $71.56 | 14,600 | — | — | — | — | — |
| 2024-01-12 | $71.99 | $75.27 | $70.97 | $72.74 | 24,900 | — | — | — | — | — |
| 2024-01-11 | $69.05 | $70.97 | $68.07 | $70.46 | 12,800 | — | — | — | — | — |
| 2024-01-10 | $70.74 | $70.74 | $69.20 | $70.10 | 8,300 | — | — | — | — | — |
| 2024-01-09 | $69.42 | $72.43 | $69.42 | $71.21 | 13,900 | — | — | — | — | — |
| 2024-01-08 | $71.01 | $71.72 | $70.00 | $70.34 | 15,200 | — | — | — | — | — |
| 2024-01-05 | $70.00 | $72.06 | $68.81 | $71.07 | 12,400 | — | — | — | — | — |
| 2024-01-04 | $70.04 | $71.12 | $69.17 | $70.30 | 10,100 | — | — | — | — | — |
| 2024-01-03 | $70.81 | $70.96 | $68.49 | $69.14 | 11,500 | — | — | — | — | — |
| 2024-01-02 | $70.40 | $73.15 | $70.29 | $71.18 | 15,500 | — | — | — | — | — |
| 2023-12-29 | $78.14 | $78.14 | $70.49 | $70.51 | 29,300 | — | — | — | — | — |
| 2023-12-28 | $79.74 | $80.13 | $78.07 | $78.50 | 8,700 | — | — | — | — | — |
| 2023-12-27 | $80.55 | $80.55 | $78.62 | $78.62 | 9,200 | — | — | — | — | — |
| 2023-12-26 | $79.97 | $80.13 | $77.07 | $79.89 | 10,200 | — | — | — | — | — |
| 2023-12-22 | $80.75 | $80.83 | $75.60 | $80.52 | 13,400 | — | — | — | — | — |
| 2023-12-21 | $79.46 | $80.29 | $77.75 | $79.67 | 9,700 | — | — | — | — | — |
| 2023-12-20 | $78.57 | $81.23 | $78.57 | $79.99 | 13,100 | — | — | — | — | — |
| 2023-12-19 | $82.00 | $82.40 | $80.79 | $81.14 | 9,500 | — | — | — | — | — |
| 2023-12-18 | $85.92 | $85.92 | $80.01 | $82.00 | 7,600 | — | — | — | $0.33 | — |
| 2023-12-15 | $84.92 | $85.86 | $82.09 | $85.86 | 40,000 | — | — | — | — | — |
| 2023-12-14 | $79.00 | $84.53 | $79.00 | $84.53 | 13,100 | — | — | — | — | — |
| 2023-12-13 | $77.46 | $79.60 | $76.75 | $78.08 | 29,900 | — | — | — | — | — |
| 2023-12-12 | $79.82 | $81.00 | $78.41 | $78.41 | 14,700 | — | — | — | — | — |
| 2023-12-11 | $77.67 | $81.61 | $77.67 | $81.20 | 15,000 | — | — | — | — | — |
| 2023-12-08 | $78.12 | $81.19 | $75.83 | $77.71 | 13,500 | — | — | — | — | — |
| 2023-12-07 | $72.75 | $78.11 | $72.75 | $78.00 | 11,200 | — | — | — | — | — |
| 2023-12-06 | $77.16 | $77.17 | $74.16 | $74.24 | 9,000 | — | — | — | — | — |
| 2023-12-05 | $76.26 | $78.00 | $75.72 | $77.15 | 17,300 | — | — | — | — | — |
| 2023-12-04 | $73.45 | $76.36 | $73.01 | $76.27 | 13,900 | — | — | — | — | — |
| 2023-12-01 | $71.77 | $73.99 | $71.14 | $72.83 | 13,300 | — | — | — | — | — |
| 2023-11-30 | $70.65 | $72.80 | $68.76 | $70.52 | 14,100 | — | — | — | — | — |
| 2023-11-29 | $68.48 | $70.21 | $68.31 | $70.21 | 14,200 | — | — | — | — | — |
| 2023-11-28 | $64.09 | $68.65 | $64.09 | $68.00 | 14,800 | — | — | — | — | — |
| 2023-11-27 | $70.76 | $70.97 | $69.12 | $69.22 | 10,000 | — | — | — | — | — |
| 2023-11-24 | $70.70 | $71.31 | $70.48 | $70.48 | 3,000 | — | — | — | — | — |
| 2023-11-22 | $67.13 | $68.74 | $67.13 | $68.74 | 2,900 | — | — | — | — | — |
| 2023-11-21 | $66.61 | $69.51 | $66.61 | $67.12 | 6,100 | — | — | — | — | — |
| 2023-11-20 | $71.46 | $71.46 | $67.97 | $68.62 | 7,300 | — | — | — | — | — |
| 2023-11-17 | $69.76 | $73.04 | $69.76 | $70.76 | 8,700 | — | — | — | — | — |
| 2023-11-16 | $69.19 | $69.48 | $68.41 | $69.25 | 7,000 | — | — | — | — | — |
| 2023-11-15 | $70.10 | $71.20 | $69.51 | $69.51 | 8,900 | — | — | — | — | — |
| 2023-11-14 | $67.57 | $69.15 | $66.89 | $68.75 | 10,900 | — | — | — | — | — |
| 2023-11-13 | $63.43 | $65.54 | $63.43 | $64.42 | 6,400 | — | — | — | — | — |
| 2023-11-10 | $64.30 | $66.03 | $64.30 | $64.93 | 6,000 | — | — | — | — | — |
| 2023-11-09 | $67.71 | $67.71 | $64.76 | $65.24 | 7,900 | — | — | — | — | — |
| 2023-11-08 | $66.72 | $66.88 | $64.71 | $66.73 | 16,800 | — | — | — | — | — |
| 2023-11-07 | $73.50 | $73.50 | $69.18 | $69.18 | 15,000 | — | — | — | — | — |
| 2023-11-06 | $73.27 | $73.70 | $72.29 | $73.18 | 16,000 | — | — | — | — | — |
| 2023-11-03 | $75.00 | $75.18 | $73.25 | $73.42 | 10,100 | — | — | — | — | — |
| 2023-11-02 | $72.58 | $74.62 | $72.58 | $73.23 | 6,500 | — | — | — | — | — |
| 2023-11-01 | $72.50 | $72.50 | $72.11 | $72.27 | 4,500 | — | — | — | — | — |
| 2023-10-31 | $74.78 | $76.19 | $72.10 | $73.07 | 16,400 | — | — | — | — | — |
| 2023-10-30 | $71.80 | $73.69 | $71.80 | $73.69 | 8,500 | — | — | — | — | — |
| 2023-10-27 | $72.36 | $72.36 | $71.00 | $71.01 | 10,500 | — | — | — | — | — |
| 2023-10-26 | $74.55 | $74.55 | $71.33 | $72.83 | 8,100 | — | — | — | — | — |
| 2023-10-25 | $73.04 | $73.57 | $72.39 | $72.51 | 8,000 | — | — | — | — | — |
| 2023-10-24 | $74.14 | $74.15 | $73.50 | $73.50 | 8,200 | — | — | — | — | — |
| 2023-10-23 | $74.19 | $75.54 | $73.10 | $74.32 | 12,100 | — | — | — | — | — |
| 2023-10-20 | $75.90 | $75.90 | $74.25 | $74.25 | 7,800 | — | — | — | — | — |
| 2023-10-19 | $74.06 | $76.21 | $74.06 | $75.09 | 8,900 | — | — | — | — | — |
| 2023-10-18 | $77.40 | $78.10 | $75.05 | $75.05 | 15,200 | — | — | — | — | — |
| 2023-10-17 | $78.50 | $80.20 | $77.71 | $77.71 | 11,000 | — | — | — | — | — |
| 2023-10-16 | $76.75 | $78.68 | $76.75 | $78.47 | 6,700 | — | — | — | — | — |
| 2023-10-13 | $78.29 | $78.29 | $76.38 | $76.50 | 7,200 | — | — | — | — | — |
| 2023-10-12 | $78.15 | $79.23 | $78.15 | $79.23 | 6,900 | — | — | — | — | — |
| 2023-10-11 | $78.48 | $78.48 | $78.10 | $78.10 | 4,800 | — | — | — | — | — |
| 2023-10-10 | $81.67 | $81.67 | $78.10 | $78.53 | 9,300 | — | — | — | — | — |
| 2023-10-09 | $79.56 | $80.35 | $78.00 | $78.69 | 4,900 | — | — | — | — | — |
| 2023-10-06 | $77.50 | $78.76 | $77.50 | $78.57 | 6,300 | — | — | — | — | — |
| 2023-10-05 | $78.05 | $79.45 | $78.00 | $78.12 | 10,500 | — | — | — | — | — |
| 2023-10-04 | $77.83 | $79.48 | $77.83 | $78.52 | 9,000 | — | — | — | — | — |
| 2023-10-03 | $78.64 | $80.15 | $77.46 | $78.18 | 10,100 | — | — | — | — | — |
| 2023-10-02 | $79.06 | $79.06 | $78.24 | $78.72 | 9,900 | — | — | — | — | — |
| 2023-09-29 | $80.13 | $80.13 | $78.16 | $78.73 | 23,800 | — | — | — | — | — |
| 2023-09-28 | $77.66 | $79.27 | $77.58 | $78.76 | 16,700 | — | — | — | — | — |
| 2023-09-27 | $77.70 | $78.58 | $76.82 | $77.38 | 9,500 | — | — | — | — | — |
| 2023-09-26 | $77.80 | $77.80 | $76.74 | $76.80 | 13,200 | — | — | — | — | — |
| 2023-09-25 | $79.55 | $79.55 | $78.00 | $78.25 | 8,300 | — | — | — | — | — |
| 2023-09-22 | $79.87 | $87.86 | $79.39 | $79.53 | 9,700 | — | — | — | $0.33 | — |
| 2023-09-21 | $80.29 | $80.82 | $79.38 | $80.10 | 17,300 | — | — | — | — | — |
| 2023-09-20 | $81.38 | $83.37 | $79.61 | $80.28 | 16,800 | — | — | — | — | — |
| 2023-09-19 | $81.32 | $81.60 | $79.68 | $79.74 | 8,800 | — | — | — | — | — |
| 2023-09-18 | $82.80 | $82.95 | $81.03 | $81.03 | 17,600 | — | — | — | — | — |
| 2023-09-15 | $81.80 | $83.63 | $80.42 | $82.84 | 70,400 | — | — | — | — | — |
| 2023-09-14 | $82.70 | $83.74 | $81.30 | $81.53 | 13,900 | — | — | — | — | — |
| 2023-09-13 | $81.90 | $82.66 | $81.84 | $82.13 | 12,700 | — | — | — | — | — |
| 2023-09-12 | $81.91 | $83.50 | $81.38 | $82.14 | 14,500 | — | — | — | — | — |
| 2023-09-11 | $82.41 | $83.49 | $81.28 | $81.30 | 20,300 | — | — | — | — | — |
| 2023-09-08 | $82.70 | $82.70 | $80.92 | $81.39 | 12,800 | — | — | — | — | — |
| 2023-09-07 | $83.26 | $83.98 | $80.38 | $80.38 | 15,400 | — | — | — | — | — |
| 2023-09-06 | $84.50 | $84.60 | $81.09 | $83.85 | 26,800 | — | — | — | — | — |
| 2023-09-05 | $83.40 | $84.84 | $81.20 | $84.14 | 19,600 | — | — | — | — | — |
| 2023-09-01 | $85.16 | $85.19 | $82.90 | $83.06 | 9,900 | — | — | — | — | — |
| 2023-08-31 | $84.59 | $85.63 | $83.36 | $83.70 | 14,000 | — | — | — | — | — |
| 2023-08-30 | $81.32 | $83.28 | $81.32 | $82.25 | 14,500 | — | — | — | — | — |
| 2023-08-29 | $82.01 | $83.50 | $81.77 | $82.27 | 11,100 | — | — | — | — | — |
| 2023-08-28 | $81.03 | $82.49 | $81.03 | $82.49 | 9,000 | — | — | — | — | — |
| 2023-08-25 | $79.90 | $80.68 | $79.18 | $80.00 | 5,400 | — | — | — | — | — |
| 2023-08-24 | $81.60 | $82.02 | $80.17 | $80.70 | 9,700 | — | — | — | — | — |
| 2023-08-23 | $81.02 | $82.47 | $81.02 | $82.01 | 7,200 | — | — | — | — | — |
| 2023-08-22 | $81.21 | $81.50 | $81.00 | $81.25 | 8,800 | — | — | — | — | — |
| 2023-08-21 | $82.09 | $84.04 | $79.39 | $81.01 | 12,100 | — | — | — | — | — |
| 2023-08-18 | $80.20 | $81.97 | $80.20 | $81.89 | 10,200 | — | — | — | — | — |
| 2023-08-17 | $83.50 | $83.50 | $80.38 | $80.81 | 7,400 | — | — | — | — | — |
| 2023-08-16 | $82.51 | $85.10 | $82.51 | $83.06 | 8,000 | — | — | — | — | — |
| 2023-08-15 | $82.83 | $84.04 | $82.28 | $82.69 | 11,800 | — | — | — | — | — |
| 2023-08-14 | $84.31 | $84.31 | $83.50 | $83.50 | 5,400 | — | — | — | — | — |
| 2023-08-11 | $85.58 | $85.93 | $83.48 | $84.39 | 7,900 | — | — | — | — | — |
| 2023-08-10 | $87.11 | $87.66 | $85.64 | $85.64 | 19,600 | — | — | — | — | — |
| 2023-08-09 | $89.70 | $90.01 | $87.23 | $87.66 | 11,300 | — | — | — | — | — |
| 2023-08-08 | $87.51 | $89.50 | $87.51 | $89.50 | 8,300 | — | — | — | — | — |
| 2023-08-07 | $86.34 | $89.37 | $85.70 | $89.21 | 13,800 | — | — | — | — | — |
| 2023-08-04 | $88.00 | $88.60 | $86.06 | $86.42 | 4,200 | — | — | — | — | — |
| 2023-08-03 | $87.88 | $88.67 | $87.88 | $88.54 | 6,200 | — | — | — | — | — |
| 2023-08-02 | $87.00 | $88.30 | $86.01 | $88.30 | 22,900 | — | — | — | — | — |
| 2023-08-01 | $89.03 | $89.16 | $87.00 | $87.34 | 9,000 | — | — | — | — | — |
| 2023-07-31 | $86.89 | $90.52 | $86.45 | $89.52 | 17,000 | — | — | — | — | — |
| 2023-07-28 | $91.47 | $91.99 | $86.55 | $86.63 | 21,800 | — | — | — | — | — |
| 2023-07-27 | $90.63 | $91.31 | $89.00 | $91.31 | 18,100 | — | — | — | — | — |
| 2023-07-26 | $90.98 | $91.73 | $89.40 | $89.97 | 20,400 | — | — | — | — | — |
| 2023-07-25 | $90.48 | $91.24 | $88.99 | $89.02 | 15,800 | — | — | — | — | — |
| 2023-07-24 | $90.46 | $91.66 | $89.59 | $89.91 | 11,600 | — | — | — | — | — |
| 2023-07-21 | $92.53 | $92.59 | $90.01 | $90.68 | 9,200 | — | — | — | — | — |
| 2023-07-20 | $95.13 | $97.49 | $91.81 | $91.81 | 29,300 | — | — | — | — | — |
| 2023-07-19 | $98.39 | $99.48 | $98.08 | $98.32 | 17,300 | — | — | — | — | — |
| 2023-07-18 | $97.96 | $100.50 | $96.82 | $98.00 | 28,700 | — | — | — | — | — |
| 2023-07-17 | $98.04 | $99.70 | $97.15 | $98.80 | 55,500 | — | — | — | — | — |
| 2023-07-14 | $96.50 | $98.04 | $96.48 | $98.02 | 11,200 | — | — | — | — | — |
| 2023-07-13 | $96.70 | $97.30 | $95.40 | $96.88 | 8,600 | — | — | — | — | — |
| 2023-07-12 | $95.97 | $96.50 | $95.89 | $95.89 | 6,700 | — | — | — | — | — |
| 2023-07-11 | $97.75 | $97.75 | $96.25 | $96.50 | 8,400 | — | — | — | — | — |
| 2023-07-10 | $96.64 | $97.45 | $95.07 | $97.04 | 8,800 | — | — | — | — | — |
| 2023-07-07 | $97.92 | $99.82 | $95.90 | $96.21 | 15,900 | — | — | — | — | — |
| 2023-07-06 | $96.06 | $97.12 | $95.01 | $96.41 | 22,600 | — | — | — | — | — |
| 2023-07-05 | $100.51 | $101.50 | $96.67 | $96.88 | 17,400 | — | — | — | — | — |
| 2023-07-03 | $103.78 | $103.78 | $102.21 | $102.66 | 8,800 | — | — | — | — | — |
| 2023-06-30 | $104.32 | $105.00 | $103.44 | $103.78 | 16,800 | — | — | — | — | — |
| 2023-06-29 | $103.52 | $105.51 | $103.52 | $103.79 | 60,400 | — | — | — | — | — |
| 2023-06-28 | $103.59 | $104.38 | $102.80 | $103.58 | 23,500 | — | — | — | — | — |
| 2023-06-27 | $104.85 | $105.44 | $103.60 | $103.91 | 39,100 | — | — | — | — | — |
| 2023-06-26 | $105.30 | $107.10 | $103.74 | $103.90 | 19,200 | — | — | — | — | — |
| 2023-06-23 | $102.54 | $105.49 | $102.54 | $104.50 | 49,700 | — | — | — | $0.33 | — |
| 2023-06-22 | $106.19 | $106.19 | $104.14 | $104.30 | 19,500 | — | — | — | — | — |
| 2023-06-21 | $107.00 | $107.40 | $104.90 | $105.40 | 15,300 | — | — | — | — | — |
| 2023-06-20 | $106.07 | $108.32 | $106.07 | $106.52 | 17,300 | — | — | — | — | — |
| 2023-06-16 | $110.83 | $110.83 | $106.67 | $107.00 | 26,200 | — | — | — | — | — |
| 2023-06-15 | $110.01 | $110.40 | $109.31 | $109.74 | 32,300 | — | — | — | — | — |
| 2023-06-14 | $110.99 | $110.99 | $107.62 | $107.73 | 23,500 | — | — | — | — | — |
| 2023-06-13 | $114.50 | $114.50 | $110.87 | $110.87 | 20,100 | — | — | — | — | — |
| 2023-06-12 | $111.20 | $111.21 | $110.84 | $110.84 | 8,700 | — | — | — | — | — |
| 2023-06-09 | $113.59 | $113.59 | $110.92 | $111.68 | 18,000 | — | — | — | — | — |
| 2023-06-08 | $111.00 | $112.85 | $111.00 | $112.43 | 13,200 | — | — | — | — | — |
| 2023-06-07 | $110.39 | $112.00 | $110.39 | $111.58 | 43,100 | — | — | — | — | — |
| 2023-06-06 | $106.99 | $108.97 | $106.99 | $108.04 | 31,100 | — | — | — | — | — |
| 2023-06-05 | $107.08 | $107.50 | $106.46 | $106.79 | 14,600 | — | — | — | — | — |
| 2023-06-02 | $106.90 | $108.40 | $106.90 | $107.41 | 31,900 | — | — | — | — | — |
| 2023-06-01 | $103.69 | $107.92 | $103.69 | $106.89 | 17,400 | — | — | — | — | — |
| 2023-05-31 | $101.95 | $105.39 | $101.90 | $104.17 | 17,400 | — | — | — | — | — |
| 2023-05-30 | $101.95 | $102.93 | $101.68 | $102.93 | 12,800 | — | — | — | — | — |
| 2023-05-26 | $103.57 | $103.57 | $101.87 | $101.87 | 3,900 | — | — | — | — | — |
| 2023-05-25 | $102.51 | $102.70 | $101.95 | $102.62 | 16,300 | — | — | — | — | — |
| 2023-05-24 | $102.70 | $103.45 | $102.50 | $102.74 | 25,800 | — | — | — | — | — |
| 2023-05-23 | $106.35 | $107.50 | $101.12 | $102.99 | 27,800 | — | — | — | — | — |
| 2023-05-22 | $104.00 | $106.38 | $103.99 | $106.38 | 7,700 | — | — | — | — | — |
| 2023-05-19 | $104.72 | $105.55 | $102.62 | $103.70 | 22,500 | — | — | — | — | — |
| 2023-05-18 | $102.26 | $103.81 | $102.06 | $103.81 | 13,200 | — | — | — | — | — |
| 2023-05-17 | $102.00 | $104.00 | $102.00 | $102.53 | 26,500 | — | — | — | — | — |
| 2023-05-16 | $101.78 | $102.15 | $101.63 | $101.63 | 5,300 | — | — | — | — | — |
| 2023-05-15 | $102.48 | $104.26 | $102.40 | $102.92 | 7,100 | — | — | — | — | — |
| 2023-05-12 | $106.48 | $106.48 | $102.07 | $102.99 | 15,400 | — | — | — | — | — |
| 2023-05-11 | $107.81 | $108.49 | $105.22 | $105.22 | 20,600 | — | — | — | — | — |
| 2023-05-10 | $110.57 | $110.60 | $109.45 | $109.79 | 11,800 | — | — | — | — | — |
| 2023-05-09 | $112.50 | $112.50 | $109.34 | $109.34 | 11,400 | — | — | — | — | — |
| 2023-05-08 | $114.33 | $114.84 | $111.79 | $112.20 | 7,500 | — | — | — | — | — |
| 2023-05-05 | $112.49 | $117.50 | $112.42 | $113.70 | 11,300 | — | — | — | — | — |
| 2023-05-04 | $112.51 | $113.10 | $110.00 | $110.56 | 9,000 | — | — | — | — | — |
| 2023-05-03 | $117.63 | $117.63 | $114.20 | $114.20 | 12,500 | — | — | — | — | — |
| 2023-05-02 | $114.74 | $116.38 | $113.00 | $115.90 | 15,800 | — | — | — | — | — |
| 2023-05-01 | $110.70 | $114.86 | $110.20 | $114.74 | 14,100 | — | — | — | — | — |
| 2023-04-28 | $111.39 | $111.39 | $109.31 | $110.01 | 7,700 | — | — | — | — | — |
| 2023-04-27 | $108.90 | $111.77 | $108.37 | $111.27 | 6,600 | — | — | — | — | — |
| 2023-04-26 | $110.00 | $110.34 | $106.41 | $107.64 | 11,400 | — | — | — | — | — |
| 2023-04-25 | $110.79 | $110.90 | $110.04 | $110.04 | 6,900 | — | — | — | — | — |
| 2023-04-24 | $112.38 | $114.50 | $111.50 | $111.50 | 10,300 | — | — | — | — | — |
| 2023-04-21 | $112.33 | $113.40 | $109.82 | $113.40 | 11,800 | — | — | — | — | — |
| 2023-04-20 | $106.73 | $112.62 | $106.73 | $112.62 | 31,800 | — | — | — | — | — |
| 2023-04-19 | $101.83 | $103.37 | $101.04 | $103.37 | 9,300 | — | — | — | — | — |
| 2023-04-18 | $108.33 | $108.33 | $102.31 | $102.56 | 20,400 | — | — | — | — | — |
| 2023-04-17 | $109.13 | $109.35 | $107.60 | $108.31 | 11,600 | — | — | — | — | — |
| 2023-04-14 | $110.31 | $110.31 | $108.25 | $108.25 | 14,200 | — | — | — | — | — |
| 2023-04-13 | $107.82 | $109.57 | $106.58 | $109.54 | 10,700 | — | — | — | — | — |
| 2023-04-12 | $106.63 | $106.73 | $105.11 | $106.73 | 10,600 | — | — | — | — | — |
| 2023-04-11 | $106.04 | $106.90 | $104.45 | $105.09 | 17,800 | — | — | — | — | — |
| 2023-04-10 | $103.92 | $106.01 | $103.50 | $104.90 | 11,100 | — | — | — | — | — |
| 2023-04-06 | $105.66 | $107.30 | $103.44 | $103.69 | 11,600 | — | — | — | $0.32 | — |
| 2023-04-05 | $107.90 | $107.90 | $103.98 | $105.40 | 18,700 | — | — | — | — | — |
| 2023-04-04 | $110.42 | $110.42 | $106.92 | $107.21 | 19,400 | — | — | — | — | — |
| 2023-04-03 | $112.71 | $112.71 | $109.88 | $111.19 | 13,600 | — | — | — | — | — |
| 2023-03-31 | $111.45 | $112.32 | $110.54 | $111.44 | 15,500 | — | — | — | — | — |
| 2023-03-30 | $109.90 | $110.21 | $108.82 | $110.06 | 10,100 | — | — | — | — | — |
| 2023-03-29 | $107.93 | $109.20 | $107.65 | $108.85 | 10,900 | — | — | — | — | — |
| 2023-03-28 | $109.03 | $109.50 | $107.23 | $107.90 | 7,000 | — | — | — | — | — |
| 2023-03-27 | $109.77 | $111.69 | $108.54 | $109.35 | 19,700 | — | — | — | — | — |
| 2023-03-24 | $107.95 | $109.94 | $107.25 | $108.87 | 13,500 | — | — | — | — | — |
| 2023-03-23 | $107.56 | $110.66 | $107.56 | $108.52 | 16,900 | — | — | — | — | — |
| 2023-03-22 | $113.15 | $113.73 | $107.85 | $107.85 | 13,700 | — | — | — | — | — |
| 2023-03-21 | $113.44 | $113.99 | $111.74 | $113.74 | 11,700 | — | — | — | — | — |
| 2023-03-20 | $109.80 | $112.93 | $109.67 | $109.68 | 18,000 | — | — | — | — | — |
| 2023-03-17 | $109.42 | $110.00 | $106.21 | $108.65 | 71,200 | — | — | — | — | — |
| 2023-03-16 | $107.75 | $111.55 | $104.63 | $110.63 | 25,000 | — | — | — | — | — |
| 2023-03-15 | $104.95 | $108.91 | $103.91 | $108.25 | 40,000 | — | — | — | — | — |
| 2023-03-14 | $110.16 | $110.98 | $108.01 | $108.64 | 25,400 | — | — | — | — | — |
| 2023-03-13 | $107.59 | $109.47 | $106.44 | $107.75 | 19,400 | — | — | — | — | — |
| 2023-03-10 | $108.52 | $109.86 | $105.69 | $109.30 | 27,700 | — | — | — | — | — |
| 2023-03-09 | $111.49 | $114.12 | $108.40 | $109.63 | 27,500 | — | — | — | — | — |
| 2023-03-08 | $115.33 | $116.19 | $110.89 | $112.39 | 15,700 | — | — | — | — | — |
| 2023-03-07 | $120.01 | $120.49 | $115.79 | $115.80 | 11,800 | — | — | — | — | — |
| 2023-03-06 | $120.20 | $125.00 | $120.20 | $120.89 | 44,000 | — | — | — | — | — |
| 2023-03-03 | $118.01 | $122.28 | $117.96 | $122.12 | 18,300 | — | — | — | — | — |
| 2023-03-02 | $119.02 | $121.55 | $117.00 | $117.80 | 22,600 | — | — | — | — | — |
| 2023-03-01 | $116.01 | $121.22 | $116.01 | $119.02 | 40,100 | — | — | — | — | — |
| 2023-02-28 | $113.03 | $118.06 | $112.38 | $116.38 | 40,900 | — | — | — | — | — |
| 2023-02-27 | $114.67 | $118.35 | $113.66 | $114.40 | 25,100 | — | — | — | — | — |
| 2023-02-24 | $113.91 | $123.14 | $112.81 | $114.80 | 47,700 | — | — | — | — | — |
| 2023-02-23 | $119.61 | $128.51 | $115.19 | $115.85 | 34,800 | — | — | — | — | — |
| 2023-02-22 | $117.72 | $124.42 | $117.58 | $122.41 | 26,900 | — | — | — | — | — |
| 2023-02-21 | $125.40 | $125.40 | $116.68 | $118.00 | 33,000 | — | — | — | — | — |
| 2023-02-17 | $123.33 | $125.80 | $123.26 | $125.60 | 23,900 | — | — | — | — | — |
| 2023-02-16 | $122.00 | $124.76 | $118.71 | $121.98 | 19,600 | — | — | — | — | — |
| 2023-02-15 | $117.37 | $124.35 | $117.37 | $123.30 | 10,500 | — | — | — | — | — |
| 2023-02-14 | $114.00 | $120.41 | $114.00 | $117.20 | 22,200 | — | — | — | — | — |
| 2023-02-13 | $113.80 | $118.00 | $111.57 | $117.12 | 18,500 | — | — | — | — | — |
| 2023-02-10 | $116.05 | $116.97 | $111.65 | $113.03 | 16,200 | — | — | — | — | — |
| 2023-02-09 | $108.28 | $117.21 | $108.28 | $111.91 | 15,800 | — | — | — | — | — |
| 2023-02-08 | $112.43 | $115.69 | $110.04 | $110.32 | 14,600 | — | — | — | — | — |
| 2023-02-07 | $118.38 | $119.93 | $113.50 | $113.50 | 17,800 | — | — | — | — | — |
| 2023-02-06 | $116.27 | $121.11 | $113.76 | $117.34 | 20,000 | — | — | — | — | — |
| 2023-02-03 | $111.20 | $118.94 | $107.20 | $115.51 | 14,900 | — | — | — | — | — |
| 2023-02-02 | $106.30 | $112.67 | $106.30 | $111.98 | 18,900 | — | — | — | — | — |
| 2023-02-01 | $104.10 | $107.01 | $100.08 | $105.04 | 9,300 | — | — | — | — | — |
| 2023-01-31 | $105.21 | $106.30 | $103.02 | $106.30 | 9,400 | — | — | — | — | — |
| 2023-01-30 | $103.97 | $106.00 | $101.71 | $102.52 | 6,500 | — | — | — | — | — |
| 2023-01-27 | $98.27 | $105.24 | $98.27 | $104.32 | 6,300 | — | — | — | — | — |
| 2023-01-26 | $103.00 | $107.70 | $99.88 | $101.00 | 11,800 | — | — | — | — | — |
| 2023-01-25 | $98.40 | $105.50 | $98.40 | $104.48 | 10,000 | — | — | — | — | — |
| 2023-01-24 | $97.38 | $100.06 | $97.38 | $100.06 | 8,600 | — | — | — | — | — |
| 2023-01-23 | $97.00 | $99.00 | $95.75 | $98.00 | 12,700 | — | — | — | — | — |
| 2023-01-20 | $96.25 | $97.46 | $94.02 | $97.46 | 9,700 | — | — | — | — | — |
| 2023-01-19 | $96.69 | $96.69 | $93.88 | $95.64 | 9,800 | — | — | — | — | — |
| 2023-01-18 | $98.05 | $98.05 | $96.63 | $96.94 | 6,100 | — | — | — | — | — |
| 2023-01-17 | $96.45 | $99.58 | $95.99 | $97.83 | 11,000 | — | — | — | — | — |
| 2023-01-13 | $98.60 | $102.44 | $95.01 | $96.72 | 8,000 | — | — | — | — | — |
| 2023-01-12 | $93.25 | $99.92 | $93.25 | $96.97 | 4,800 | — | — | — | — | — |
| 2023-01-11 | $95.30 | $97.50 | $95.27 | $97.49 | 6,600 | — | — | — | — | — |
| 2023-01-10 | $94.72 | $95.77 | $91.50 | $95.46 | 7,300 | — | — | — | — | — |
| 2023-01-09 | $97.29 | $97.29 | $94.04 | $94.82 | 4,000 | — | — | — | — | — |
| 2023-01-06 | $92.00 | $93.30 | $92.00 | $92.00 | 10,800 | — | — | — | — | — |
| 2023-01-05 | $91.90 | $93.18 | $89.91 | $90.24 | 6,200 | — | — | — | — | — |
| 2023-01-04 | $92.20 | $94.29 | $90.58 | $93.00 | 25,200 | — | — | — | — | — |
| 2023-01-03 | $93.69 | $95.48 | $91.93 | $92.40 | 15,100 | — | — | — | — | — |
| 2022-12-30 | $92.66 | $95.49 | $91.01 | $93.32 | 15,200 | — | — | — | — | — |
| 2022-12-29 | $93.20 | $98.60 | $91.17 | $93.54 | 35,500 | — | — | — | — | — |
| 2022-12-28 | $92.88 | $96.24 | $92.08 | $92.90 | 7,500 | — | — | — | — | — |
| 2022-12-27 | $92.53 | $96.47 | $92.51 | $94.80 | 7,100 | — | — | — | — | — |
| 2022-12-23 | $95.12 | $96.66 | $94.56 | $94.90 | 8,000 | — | — | — | — | — |
| 2022-12-22 | $95.16 | $96.18 | $95.00 | $95.41 | 7,800 | — | — | — | — | — |
| 2022-12-21 | $92.48 | $97.49 | $91.51 | $95.50 | 8,200 | — | — | — | — | — |
| 2022-12-20 | $98.36 | $98.36 | $93.00 | $94.20 | 8,100 | — | — | — | — | — |
| 2022-12-19 | $103.80 | $103.80 | $97.74 | $98.37 | 11,000 | — | — | — | — | — |
| 2022-12-16 | $101.98 | $108.23 | $101.98 | $102.63 | 30,600 | — | — | — | $0.32 | — |
| 2022-12-15 | $105.00 | $107.17 | $103.38 | $103.38 | 13,700 | — | — | — | — | — |
| 2022-12-14 | $109.07 | $109.07 | $105.39 | $106.80 | 7,800 | — | — | — | — | — |
| 2022-12-13 | $107.90 | $108.49 | $103.77 | $105.00 | 31,400 | — | — | — | — | — |
| 2022-12-12 | $107.06 | $109.16 | $103.67 | $106.14 | 15,400 | — | — | — | — | — |
| 2022-12-09 | $109.30 | $112.05 | $107.88 | $108.01 | 7,800 | — | — | — | — | — |
| 2022-12-08 | $103.30 | $111.08 | $102.15 | $110.61 | 26,600 | — | — | — | — | — |
| 2022-12-07 | $101.51 | $103.81 | $100.10 | $101.61 | 10,500 | — | — | — | — | — |
| 2022-12-06 | $100.81 | $103.80 | $98.41 | $103.00 | 13,200 | — | — | — | — | — |
| 2022-12-05 | $98.96 | $100.50 | $96.11 | $100.05 | 14,200 | — | — | — | — | — |
| 2022-12-02 | $95.94 | $99.98 | $95.94 | $98.85 | 6,300 | — | — | — | — | — |
| 2022-12-01 | $97.00 | $99.50 | $95.74 | $98.66 | 11,700 | — | — | — | — | — |
| 2022-11-30 | $91.81 | $96.11 | $90.01 | $96.11 | 7,000 | — | — | — | — | — |
| 2022-11-29 | $91.70 | $93.83 | $86.74 | $92.65 | 5,400 | — | — | — | — | — |
| 2022-11-28 | $91.74 | $96.98 | $89.62 | $91.70 | 11,200 | — | — | — | — | — |
| 2022-11-25 | $93.95 | $95.69 | $93.17 | $93.17 | 2,700 | — | — | — | — | — |
| 2022-11-23 | $95.38 | $97.60 | $93.43 | $93.62 | 12,700 | — | — | — | — | — |
| 2022-11-22 | $94.97 | $95.00 | $90.08 | $95.00 | 10,400 | — | — | — | — | — |
| 2022-11-21 | $94.27 | $94.27 | $92.22 | $94.08 | 10,500 | — | — | — | — | — |
| 2022-11-18 | $94.83 | $94.83 | $90.03 | $93.40 | 10,000 | — | — | — | — | — |
| 2022-11-17 | $93.20 | $93.30 | $90.87 | $93.30 | 6,100 | — | — | — | — | — |
| 2022-11-16 | $92.20 | $94.36 | $91.53 | $93.20 | 9,900 | — | — | — | — | — |
| 2022-11-15 | $92.80 | $97.39 | $92.80 | $95.97 | 11,200 | — | — | — | — | — |
| 2022-11-14 | $91.11 | $92.35 | $89.01 | $92.05 | 12,400 | — | — | — | — | — |
| 2022-11-11 | $91.59 | $92.98 | $87.20 | $92.98 | 13,500 | — | — | — | — | — |
| 2022-11-10 | $86.92 | $93.00 | $86.92 | $92.36 | 24,500 | — | — | — | — | — |
| 2022-11-09 | $85.10 | $88.20 | $84.18 | $84.18 | 27,200 | — | — | — | — | — |
| 2022-11-08 | $88.00 | $88.50 | $83.69 | $86.42 | 26,800 | — | — | — | — | — |
| 2022-11-07 | $89.49 | $90.32 | $88.83 | $90.00 | 8,500 | — | — | — | — | — |
| 2022-11-04 | $92.99 | $93.98 | $88.56 | $89.95 | 14,900 | — | — | — | — | — |
| 2022-11-03 | $91.35 | $93.43 | $85.67 | $91.46 | 10,600 | — | — | — | — | — |
| 2022-11-02 | $91.60 | $95.09 | $91.02 | $92.14 | 15,400 | — | — | — | — | — |
| 2022-11-01 | $96.00 | $96.00 | $94.40 | $94.53 | 6,900 | — | — | — | — | — |
| 2022-10-31 | $90.88 | $94.70 | $89.75 | $94.40 | 12,300 | — | — | — | — | — |
| 2022-10-28 | $88.90 | $93.10 | $87.56 | $92.00 | 10,100 | — | — | — | — | — |
| 2022-10-27 | $90.85 | $93.00 | $88.21 | $89.80 | 10,300 | — | — | — | — | — |
| 2022-10-26 | $88.95 | $91.49 | $87.00 | $91.15 | 11,400 | — | — | — | — | — |
| 2022-10-25 | $84.94 | $90.79 | $84.01 | $88.09 | 10,000 | — | — | — | — | — |
| 2022-10-24 | $87.16 | $88.18 | $84.23 | $85.80 | 7,400 | — | — | — | — | — |
| 2022-10-21 | $83.05 | $87.76 | $77.28 | $87.76 | 22,900 | — | — | — | — | — |
| 2022-10-20 | $86.13 | $89.25 | $83.05 | $83.06 | 17,900 | — | — | — | — | — |
| 2022-10-19 | $91.79 | $91.98 | $90.10 | $91.31 | 10,400 | — | — | — | — | — |
| 2022-10-18 | $90.54 | $94.11 | $90.50 | $91.31 | 14,100 | — | — | — | — | — |
| 2022-10-17 | $88.38 | $89.71 | $88.38 | $89.70 | 7,400 | — | — | — | — | — |
| 2022-10-14 | $92.38 | $92.38 | $88.38 | $88.98 | 5,800 | — | — | — | — | — |
| 2022-10-13 | $90.00 | $92.02 | $89.30 | $91.60 | 9,500 | — | — | — | — | — |
| 2022-10-12 | $90.79 | $91.15 | $90.79 | $91.15 | 5,100 | — | — | — | — | — |
| 2022-10-11 | $92.00 | $94.77 | $92.00 | $92.99 | 9,600 | — | — | — | $0.32 | — |
| 2022-10-10 | $93.52 | $94.85 | $93.52 | $94.85 | 4,000 | — | — | — | — | — |
| 2022-10-07 | $98.00 | $98.00 | $93.61 | $93.61 | 13,700 | — | — | — | — | — |
| 2022-10-06 | $94.68 | $100.56 | $94.68 | $100.56 | 10,900 | — | — | — | — | — |
| 2022-10-05 | $97.81 | $99.07 | $96.58 | $97.93 | 3,400 | — | — | — | — | — |
| 2022-10-04 | $95.93 | $98.61 | $95.24 | $98.20 | 9,400 | — | — | — | — | — |
| 2022-10-03 | $94.73 | $96.33 | $92.98 | $95.30 | 12,000 | — | — | — | — | — |
| 2022-09-30 | $91.75 | $95.03 | $91.75 | $92.62 | 10,100 | — | — | — | — | — |
| 2022-09-29 | $93.04 | $94.00 | $91.58 | $91.75 | 11,300 | — | — | — | — | — |
| 2022-09-28 | $97.35 | $97.95 | $94.81 | $96.70 | 15,200 | — | — | — | — | — |
| 2022-09-27 | $93.85 | $95.87 | $92.83 | $95.00 | 11,800 | — | — | — | — | — |
| 2022-09-26 | $96.84 | $96.84 | $93.20 | $93.42 | 7,000 | — | — | — | — | — |
| 2022-09-23 | $93.92 | $95.69 | $93.51 | $94.35 | 10,700 | — | — | — | — | — |
| 2022-09-22 | $102.53 | $102.53 | $97.99 | $98.24 | 7,000 | — | — | — | — | — |
| 2022-09-21 | $101.02 | $104.05 | $101.02 | $104.00 | 7,500 | — | — | — | — | — |
| 2022-09-20 | $103.50 | $104.23 | $101.57 | $101.61 | 14,700 | — | — | — | — | — |
| 2022-09-19 | $103.10 | $108.72 | $103.10 | $106.03 | 4,100 | — | — | — | — | — |
| 2022-09-16 | $107.36 | $107.36 | $100.41 | $106.70 | 17,100 | — | — | — | — | — |
| 2022-09-15 | $106.86 | $108.00 | $106.50 | $107.72 | 5,900 | — | — | — | — | — |
| 2022-09-14 | $109.00 | $109.00 | $105.80 | $105.80 | 8,400 | — | — | — | — | — |
| 2022-09-13 | $111.00 | $111.00 | $108.56 | $109.29 | 19,800 | — | — | — | — | — |
| 2022-09-12 | $114.01 | $115.00 | $110.94 | $111.80 | 19,900 | — | — | — | — | — |
| 2022-09-09 | $110.63 | $112.72 | $109.61 | $111.11 | 20,200 | — | — | — | — | — |
| 2022-09-08 | $108.00 | $114.99 | $107.87 | $111.59 | 26,000 | — | — | — | — | — |
| 2022-09-07 | $101.23 | $107.89 | $101.23 | $107.89 | 6,200 | — | — | — | — | — |
| 2022-09-06 | $99.70 | $101.26 | $99.00 | $101.25 | 8,300 | — | — | — | — | — |
| 2022-09-02 | $101.38 | $102.21 | $99.06 | $99.70 | 6,300 | — | — | — | — | — |
| 2022-09-01 | $103.08 | $103.08 | $99.75 | $100.51 | 5,200 | — | — | — | — | — |
| 2022-08-31 | $104.10 | $104.10 | $100.82 | $101.02 | 15,300 | — | — | — | — | — |
| 2022-08-30 | $104.99 | $104.99 | $103.10 | $103.19 | 6,200 | — | — | — | — | — |
| 2022-08-29 | $103.54 | $105.10 | $103.54 | $103.83 | 5,700 | — | — | — | — | — |
| 2022-08-26 | $106.27 | $106.27 | $103.70 | $104.41 | 8,800 | — | — | — | — | — |
| 2022-08-25 | $110.87 | $110.87 | $110.25 | $110.25 | 4,100 | — | — | — | — | — |
| 2022-08-24 | $110.60 | $111.60 | $110.02 | $111.29 | 7,800 | — | — | — | — | — |
| 2022-08-23 | $115.87 | $115.87 | $109.79 | $110.05 | 8,000 | — | — | — | — | — |
| 2022-08-22 | $117.61 | $118.96 | $113.72 | $113.78 | 6,500 | — | — | — | — | — |
| 2022-08-19 | $119.00 | $120.50 | $117.55 | $117.55 | 13,400 | — | — | — | — | — |
| 2022-08-18 | $119.99 | $120.23 | $119.11 | $119.93 | 11,700 | — | — | — | — | — |
| 2022-08-17 | $115.50 | $120.00 | $115.49 | $119.18 | 17,800 | — | — | — | — | — |
| 2022-08-16 | $115.12 | $119.31 | $114.00 | $115.44 | 60,900 | — | — | — | — | — |
| 2022-08-15 | $122.00 | $122.06 | $116.10 | $117.10 | 49,800 | — | — | — | — | — |
| 2022-08-12 | $115.30 | $123.84 | $115.30 | $122.22 | 17,000 | — | — | — | — | — |
| 2022-08-11 | $117.75 | $119.77 | $117.35 | $117.35 | 18,100 | — | — | — | — | — |
| 2022-08-10 | $119.58 | $119.62 | $117.43 | $117.43 | 5,500 | — | — | — | — | — |
| 2022-08-09 | $123.00 | $123.00 | $117.47 | $118.32 | 4,300 | — | — | — | — | — |
| 2022-08-08 | $119.45 | $123.47 | $119.45 | $122.22 | 6,500 | — | — | — | — | — |
| 2022-08-05 | $118.49 | $118.58 | $116.42 | $118.25 | 2,600 | — | — | — | — | — |
| 2022-08-04 | $122.32 | $122.32 | $117.74 | $117.74 | 4,000 | — | — | — | — | — |
| 2022-08-03 | $122.50 | $122.50 | $120.36 | $120.36 | 5,900 | — | — | — | — | — |
| 2022-08-02 | $119.93 | $122.18 | $117.57 | $117.57 | 8,600 | — | — | — | — | — |
| 2022-08-01 | $113.93 | $120.20 | $113.65 | $119.42 | 9,200 | — | — | — | — | — |
| 2022-07-29 | $115.82 | $118.87 | $114.57 | $114.99 | 10,300 | — | — | — | — | — |
| 2022-07-28 | $117.45 | $121.28 | $114.76 | $114.76 | 13,000 | — | — | — | — | — |
| 2022-07-27 | $115.19 | $117.05 | $115.19 | $116.77 | 6,500 | — | — | — | — | — |
| 2022-07-26 | $110.00 | $113.92 | $110.00 | $113.41 | 11,500 | — | — | — | — | — |
| 2022-07-25 | $110.59 | $112.80 | $108.00 | $112.30 | 24,700 | — | — | — | — | — |
| 2022-07-22 | $109.93 | $110.34 | $102.18 | $109.96 | 39,700 | — | — | — | — | — |
| 2022-07-21 | $110.30 | $110.62 | $109.49 | $109.95 | 19,000 | — | — | — | — | — |
| 2022-07-20 | $110.53 | $113.79 | $109.58 | $112.40 | 18,200 | — | — | — | — | — |
| 2022-07-19 | $110.81 | $111.89 | $110.00 | $111.06 | 7,800 | — | — | — | — | — |
| 2022-07-18 | $113.28 | $113.28 | $108.54 | $108.98 | 7,600 | — | — | — | — | — |
| 2022-07-15 | $111.26 | $115.74 | $111.26 | $113.46 | 11,000 | — | — | — | — | — |
| 2022-07-14 | $107.00 | $110.18 | $107.00 | $109.18 | 8,600 | — | — | — | — | — |
| 2022-07-13 | $108.56 | $109.00 | $107.33 | $107.64 | 8,700 | — | — | — | — | — |
| 2022-07-12 | $106.89 | $107.44 | $105.96 | $107.35 | 9,200 | — | — | — | — | — |
| 2022-07-11 | $106.36 | $110.33 | $106.36 | $107.11 | 5,200 | — | — | — | — | — |
| 2022-07-08 | $109.71 | $116.30 | $109.71 | $111.82 | 21,100 | — | — | — | — | — |
| 2022-07-07 | $105.65 | $109.00 | $105.65 | $108.89 | 6,900 | — | — | — | — | — |
| 2022-07-06 | $104.60 | $106.50 | $104.60 | $105.25 | 10,200 | — | — | — | — | — |
| 2022-07-05 | $105.78 | $106.49 | $104.44 | $105.99 | 24,100 | — | — | — | — | — |
| 2022-07-01 | $107.04 | $108.72 | $105.00 | $106.82 | 17,200 | — | — | — | — | — |
| 2022-06-30 | $107.00 | $109.89 | $107.00 | $107.62 | 32,400 | — | — | — | — | — |
| 2022-06-29 | $108.00 | $108.45 | $105.69 | $107.65 | 38,000 | — | — | — | — | — |
| 2022-06-28 | $109.98 | $110.00 | $106.69 | $108.45 | 15,100 | — | — | — | — | — |
| 2022-06-27 | $107.90 | $111.30 | $106.20 | $110.68 | 41,900 | — | — | — | — | — |
| 2022-06-24 | $106.52 | $111.10 | $105.61 | $107.01 | 22,600 | — | — | — | — | — |
| 2022-06-23 | $106.35 | $108.44 | $103.88 | $107.31 | 43,300 | — | — | — | $0.32 | — |
| 2022-06-22 | $114.69 | $114.69 | $104.31 | $106.05 | 74,400 | — | — | — | — | — |
| 2022-06-21 | $117.93 | $120.59 | $115.68 | $115.68 | 9,500 | — | — | — | — | — |
| 2022-06-17 | $110.00 | $118.32 | $109.92 | $118.06 | 63,400 | — | — | — | — | — |
| 2022-06-16 | $113.99 | $113.99 | $107.05 | $108.20 | 17,200 | — | — | — | — | — |
| 2022-06-15 | $111.00 | $113.99 | $110.47 | $113.30 | 9,500 | — | — | — | — | — |
| 2022-06-14 | $113.51 | $113.51 | $109.27 | $109.48 | 17,700 | — | — | — | — | — |
| 2022-06-13 | $109.16 | $113.98 | $108.26 | $113.44 | 12,700 | — | — | — | — | — |
| 2022-06-10 | $111.80 | $111.80 | $109.16 | $110.20 | 4,700 | — | — | — | — | — |
| 2022-06-09 | $115.88 | $115.88 | $112.62 | $112.62 | 5,100 | — | — | — | — | — |
| 2022-06-08 | $115.89 | $117.68 | $113.33 | $116.23 | 10,200 | — | — | — | — | — |
| 2022-06-07 | $113.30 | $116.25 | $113.30 | $114.79 | 4,700 | — | — | — | — | — |
| 2022-06-06 | $113.43 | $113.85 | $113.05 | $113.85 | 2,600 | — | — | — | — | — |
| 2022-06-03 | $112.01 | $112.68 | $111.25 | $111.25 | 5,100 | — | — | — | — | — |
| 2022-06-02 | $112.20 | $115.80 | $112.20 | $115.25 | 4,300 | — | — | — | — | — |
| 2022-06-01 | $111.00 | $112.32 | $107.32 | $110.76 | 5,600 | — | — | — | — | — |
| 2022-05-31 | $107.89 | $110.54 | $107.01 | $110.54 | 21,500 | — | — | — | — | — |
| 2022-05-27 | $108.85 | $110.52 | $108.85 | $109.19 | 4,000 | — | — | — | — | — |
| 2022-05-26 | $103.12 | $107.51 | $103.12 | $106.79 | 6,600 | — | — | — | — | — |
| 2022-05-25 | $100.16 | $104.08 | $99.14 | $103.20 | 6,400 | — | — | — | — | — |
| 2022-05-24 | $103.47 | $104.10 | $100.00 | $101.10 | 6,200 | — | — | — | — | — |
| 2022-05-23 | $101.68 | $105.91 | $101.68 | $104.92 | 7,500 | — | — | — | — | — |
| 2022-05-20 | $100.08 | $102.66 | $100.00 | $101.50 | 6,500 | — | — | — | — | — |
| 2022-05-19 | $99.71 | $100.69 | $99.10 | $99.63 | 12,200 | — | — | — | — | — |
| 2022-05-18 | $100.57 | $103.07 | $97.37 | $99.79 | 31,800 | — | — | — | — | — |
| 2022-05-17 | $100.00 | $100.99 | $99.02 | $99.95 | 10,000 | — | — | — | — | — |
| 2022-05-16 | $99.14 | $100.16 | $97.16 | $99.20 | 8,500 | — | — | — | — | — |
| 2022-05-13 | $100.00 | $101.14 | $99.20 | $99.39 | 8,400 | — | — | — | — | — |
| 2022-05-12 | $101.40 | $102.15 | $97.98 | $99.00 | 13,600 | — | — | — | — | — |
| 2022-05-11 | $98.03 | $100.84 | $98.03 | $99.45 | 13,100 | — | — | — | — | — |
| 2022-05-10 | $100.00 | $100.00 | $97.69 | $99.10 | 5,900 | — | — | — | — | — |
| 2022-05-09 | $103.63 | $103.63 | $100.00 | $101.08 | 8,200 | — | — | — | — | — |
| 2022-05-06 | $105.24 | $105.24 | $105.24 | $105.24 | 4,700 | — | — | — | — | — |
| 2022-05-05 | $111.90 | $111.90 | $105.01 | $105.90 | 13,900 | — | — | — | — | — |
| 2022-05-04 | $110.42 | $111.97 | $109.00 | $111.97 | 7,500 | — | — | — | — | — |
| 2022-05-03 | $110.90 | $112.60 | $109.30 | $111.46 | 8,400 | — | — | — | — | — |
| 2022-05-02 | $112.32 | $115.30 | $110.22 | $112.14 | 31,300 | — | — | — | — | — |
| 2022-04-29 | $114.00 | $114.01 | $111.00 | $111.00 | 9,400 | — | — | — | — | — |
| 2022-04-28 | $112.42 | $115.70 | $112.42 | $114.50 | 5,200 | — | — | — | — | — |
| 2022-04-27 | $111.54 | $113.70 | $111.02 | $112.40 | 6,400 | — | — | — | — | — |
| 2022-04-26 | $113.89 | $115.93 | $111.12 | $111.61 | 8,500 | — | — | — | — | — |
| 2022-04-25 | $118.05 | $118.05 | $108.00 | $113.55 | 17,800 | — | — | — | — | — |
| 2022-04-22 | $123.60 | $123.60 | $119.02 | $119.80 | 4,200 | — | — | — | — | — |
| 2022-04-21 | $131.44 | $131.44 | $127.59 | $128.20 | 5,100 | — | — | — | — | — |
| 2022-04-20 | $128.13 | $129.74 | $127.48 | $129.74 | 3,600 | — | — | — | — | — |
| 2022-04-19 | $125.78 | $128.01 | $124.78 | $126.63 | 2,700 | — | — | — | — | — |
| 2022-04-18 | $122.64 | $123.05 | $121.80 | $122.50 | 2,300 | — | — | — | — | — |
| 2022-04-14 | $130.03 | $130.03 | $124.90 | $125.45 | 5,500 | — | — | — | — | — |
| 2022-04-13 | $130.50 | $133.90 | $127.11 | $130.48 | 7,200 | — | — | — | — | — |
| 2022-04-12 | $130.50 | $133.99 | $128.78 | $129.19 | 5,100 | — | — | — | — | — |
| 2022-04-11 | $130.05 | $130.05 | $130.00 | $130.00 | 2,100 | — | — | — | — | — |
| 2022-04-08 | $132.67 | $132.67 | $129.32 | $130.26 | 5,400 | — | — | — | $0.30 | — |
| 2022-04-07 | $134.33 | $135.01 | $131.68 | $131.68 | 8,500 | — | — | — | — | — |
| 2022-04-06 | $136.16 | $138.00 | $133.22 | $136.76 | 10,600 | — | — | — | — | — |
| 2022-04-05 | $139.00 | $139.00 | $137.53 | $137.53 | 6,300 | — | — | — | — | — |
| 2022-04-04 | $135.42 | $140.59 | $133.66 | $140.10 | 10,900 | — | — | — | — | — |
| 2022-04-01 | $132.19 | $134.51 | $131.07 | $134.51 | 7,000 | — | — | — | — | — |
| 2022-03-31 | $127.57 | $130.57 | $127.57 | $129.87 | 8,200 | — | — | — | — | — |
| 2022-03-30 | $127.06 | $134.22 | $127.06 | $128.55 | 6,800 | — | — | — | — | — |
| 2022-03-29 | $125.79 | $130.32 | $125.61 | $128.67 | 7,900 | — | — | — | — | — |
| 2022-03-28 | $121.93 | $124.90 | $120.20 | $123.70 | 9,100 | — | — | — | — | — |
| 2022-03-25 | $126.00 | $126.00 | $123.36 | $123.36 | 3,600 | — | — | — | — | — |
| 2022-03-24 | $125.37 | $127.00 | $124.46 | $125.95 | 6,200 | — | — | — | — | — |
| 2022-03-23 | $128.83 | $129.18 | $126.76 | $126.76 | 2,900 | — | — | — | — | — |
| 2022-03-22 | $128.52 | $131.25 | $128.52 | $129.49 | 9,200 | — | — | — | — | — |
| 2022-03-21 | $131.80 | $131.80 | $128.42 | $130.00 | 4,000 | — | — | — | — | — |
| 2022-03-18 | $130.49 | $132.88 | $126.76 | $129.00 | 27,500 | — | — | — | — | — |
| 2022-03-17 | $125.50 | $133.00 | $125.50 | $132.75 | 5,600 | — | — | — | — | — |
| 2022-03-16 | $126.30 | $127.68 | $124.22 | $126.02 | 5,400 | — | — | — | — | — |
| 2022-03-15 | $124.02 | $125.68 | $122.99 | $125.01 | 6,700 | — | — | — | — | — |
| 2022-03-14 | $125.40 | $126.53 | $124.75 | $125.58 | 9,200 | — | — | — | — | — |
| 2022-03-11 | $137.28 | $137.28 | $125.53 | $126.75 | 17,200 | — | — | — | — | — |
| 2022-03-10 | $136.94 | $136.94 | $132.05 | $135.32 | 20,100 | — | — | — | — | — |
| 2022-03-09 | $145.65 | $145.65 | $141.00 | $141.00 | 12,300 | — | — | — | — | — |
| 2022-03-08 | $147.20 | $150.30 | $143.45 | $143.45 | 6,800 | — | — | — | — | — |
| 2022-03-07 | $149.00 | $150.46 | $147.05 | $147.05 | 8,400 | — | — | — | — | — |
| 2022-03-04 | $146.53 | $152.49 | $145.51 | $149.30 | 7,100 | — | — | — | — | — |
| 2022-03-03 | $148.39 | $148.39 | $145.61 | $146.59 | 3,800 | — | — | — | — | — |
| 2022-03-02 | $148.01 | $148.41 | $146.99 | $147.99 | 5,400 | — | — | — | — | — |
| 2022-03-01 | $144.11 | $144.84 | $138.99 | $143.33 | 13,000 | — | — | — | — | — |
| 2022-02-28 | $150.28 | $150.28 | $145.01 | $145.25 | 5,700 | — | — | — | — | — |
| 2022-02-25 | $152.98 | $153.03 | $145.26 | $146.00 | 13,500 | — | — | — | — | — |
| 2022-02-24 | $152.01 | $152.93 | $149.23 | $152.00 | 8,300 | — | — | — | — | — |
| 2022-02-23 | $150.96 | $156.48 | $150.96 | $154.99 | 128,900 | — | — | — | — | — |
| 2022-02-22 | $153.51 | $153.51 | $150.82 | $151.90 | 3,500 | — | — | — | — | — |
| 2022-02-18 | $148.30 | $154.00 | $148.30 | $151.99 | 7,400 | — | — | — | — | — |
| 2022-02-17 | $153.05 | $156.50 | $147.56 | $150.27 | 5,500 | — | — | — | — | — |
| 2022-02-16 | $145.54 | $156.70 | $145.54 | $153.67 | 17,200 | — | — | — | — | — |
| 2022-02-15 | $145.18 | $147.59 | $144.53 | $145.91 | 5,600 | — | — | — | — | — |
| 2022-02-14 | $147.51 | $147.51 | $144.64 | $144.64 | 4,200 | — | — | — | — | — |
| 2022-02-11 | $150.31 | $150.31 | $144.27 | $146.02 | 5,300 | — | — | — | — | — |
| 2022-02-10 | $148.11 | $148.50 | $147.87 | $148.30 | 4,700 | — | — | — | — | — |
| 2022-02-09 | $158.47 | $161.39 | $156.03 | $156.24 | 13,900 | — | — | — | — | — |
| 2022-02-08 | $149.59 | $157.61 | $149.59 | $155.67 | 18,200 | — | — | — | — | — |
| 2022-02-07 | $151.49 | $156.39 | $145.21 | $151.00 | 22,400 | — | — | — | — | — |
| 2022-02-04 | $141.89 | $151.60 | $141.35 | $150.57 | 30,300 | — | — | — | — | — |
| 2022-02-03 | $142.35 | $145.43 | $141.00 | $143.58 | 13,200 | — | — | — | — | — |
| 2022-02-02 | $140.75 | $146.38 | $138.73 | $143.00 | 25,600 | — | — | — | — | — |
| 2022-02-01 | $128.72 | $142.10 | $128.72 | $141.90 | 4,900 | — | — | — | — | — |
| 2022-01-31 | $140.50 | $143.12 | $140.50 | $141.96 | 9,600 | — | — | — | — | — |
| 2022-01-28 | $138.59 | $139.99 | $137.91 | $139.99 | 7,400 | — | — | — | — | — |
| 2022-01-27 | $139.82 | $141.59 | $137.54 | $137.91 | 43,400 | — | — | — | — | — |
| 2022-01-26 | $140.54 | $142.41 | $140.00 | $140.29 | 10,000 | — | — | — | — | — |
| 2022-01-25 | $141.45 | $146.84 | $139.95 | $141.05 | 17,100 | — | — | — | — | — |
| 2022-01-24 | $139.49 | $143.95 | $138.50 | $141.47 | 27,200 | — | — | — | — | — |
| 2022-01-21 | $141.93 | $144.70 | $140.40 | $140.51 | 13,700 | — | — | — | — | — |
| 2022-01-20 | $142.32 | $145.75 | $142.32 | $143.13 | 8,100 | — | — | — | — | — |
| 2022-01-19 | $138.35 | $146.64 | $137.38 | $143.32 | 22,800 | — | — | — | — | — |
| 2022-01-18 | $136.20 | $139.77 | $136.20 | $137.54 | 18,500 | — | — | — | — | — |
| 2022-01-14 | $137.00 | $138.20 | $135.40 | $136.82 | 13,000 | — | — | — | — | — |
| 2022-01-13 | $136.00 | $138.96 | $135.49 | $136.56 | 15,800 | — | — | — | — | — |
| 2022-01-12 | $138.00 | $140.26 | $135.78 | $135.78 | 11,200 | — | — | — | — | — |
| 2022-01-11 | $137.20 | $139.40 | $135.60 | $137.40 | 16,400 | — | — | — | — | — |
| 2022-01-10 | $132.30 | $138.66 | $131.00 | $137.23 | 10,600 | — | — | — | — | — |
| 2022-01-07 | $131.80 | $133.68 | $131.36 | $132.04 | 5,300 | — | — | — | — | — |
| 2022-01-06 | $133.00 | $134.13 | $130.73 | $131.81 | 8,000 | — | — | — | — | — |
| 2022-01-05 | $134.14 | $139.74 | $132.86 | $132.86 | 14,400 | — | — | — | — | — |
| 2022-01-04 | $132.65 | $137.70 | $129.03 | $133.69 | 20,200 | — | — | — | — | — |
| 2022-01-03 | $127.99 | $131.86 | $126.80 | $127.75 | 13,400 | — | — | — | — | — |
| 2021-12-31 | $123.99 | $128.01 | $123.99 | $126.95 | 13,900 | — | — | — | — | — |
| 2021-12-30 | $122.71 | $125.90 | $122.71 | $124.30 | 12,400 | — | — | — | — | — |
| 2021-12-29 | $122.00 | $122.43 | $119.15 | $122.43 | 4,600 | — | — | — | — | — |
| 2021-12-28 | $122.00 | $123.33 | $122.00 | $122.61 | 3,600 | — | — | — | — | — |
| 2021-12-27 | $124.78 | $124.78 | $123.01 | $123.83 | 2,300 | — | — | — | — | — |
| 2021-12-23 | $120.06 | $127.88 | $119.90 | $122.95 | 13,500 | — | — | — | — | — |
| 2021-12-22 | $118.99 | $120.00 | $118.99 | $120.00 | 7,700 | — | — | — | — | — |
| 2021-12-21 | $112.02 | $121.34 | $112.01 | $119.93 | 10,900 | — | — | — | — | — |
| 2021-12-20 | $116.45 | $116.45 | $111.63 | $114.60 | 10,300 | — | — | — | $0.30 | — |
| 2021-12-17 | $111.11 | $121.21 | $110.64 | $118.85 | 31,100 | — | — | — | — | — |
| 2021-12-16 | $115.00 | $115.99 | $112.31 | $112.80 | 7,800 | — | — | — | — | — |
| 2021-12-15 | $114.98 | $116.99 | $113.00 | $115.69 | 7,300 | — | — | — | — | — |
| 2021-12-14 | $116.96 | $116.99 | $114.20 | $114.20 | 13,100 | — | — | — | — | — |
| 2021-12-13 | $119.70 | $122.90 | $116.00 | $117.20 | 6,000 | — | — | — | — | — |
| 2021-12-10 | $119.75 | $123.50 | $117.20 | $120.47 | 9,100 | — | — | — | — | — |
| 2021-12-09 | $114.40 | $118.69 | $114.40 | $116.50 | 11,700 | — | — | — | — | — |
| 2021-12-08 | $116.55 | $118.84 | $116.06 | $116.54 | 5,600 | — | — | — | — | — |
| 2021-12-07 | $116.90 | $120.00 | $116.90 | $117.51 | 15,300 | — | — | — | — | — |
| 2021-12-06 | $110.19 | $114.90 | $110.19 | $114.57 | 5,300 | — | — | — | — | — |
| 2021-12-03 | $115.95 | $115.95 | $109.00 | $111.31 | 7,300 | — | — | — | — | — |
| 2021-12-02 | $112.33 | $115.49 | $110.73 | $114.90 | 8,300 | — | — | — | — | — |
| 2021-12-01 | $119.38 | $120.65 | $112.69 | $112.80 | 20,600 | — | — | — | — | — |
| 2021-11-30 | $123.98 | $123.98 | $117.20 | $117.98 | 9,400 | — | — | — | — | — |
| 2021-11-29 | $129.65 | $129.65 | $125.62 | $125.62 | 5,000 | — | — | — | — | — |
| 2021-11-26 | $132.04 | $132.09 | $125.23 | $128.51 | 6,000 | — | — | — | — | — |
| 2021-11-24 | $134.12 | $138.00 | $133.91 | $135.00 | 3,200 | — | — | — | — | — |
| 2021-11-23 | $136.30 | $136.30 | $134.62 | $135.40 | 4,800 | — | — | — | — | — |
| 2021-11-22 | $137.97 | $139.00 | $135.32 | $135.56 | 14,600 | — | — | — | — | — |
| 2021-11-19 | $138.12 | $140.00 | $137.30 | $137.30 | 18,500 | — | — | — | — | — |
| 2021-11-18 | $139.23 | $140.05 | $138.50 | $139.16 | 21,700 | — | — | — | — | — |
| 2021-11-17 | $143.10 | $143.10 | $139.60 | $140.12 | 7,300 | — | — | — | — | — |
| 2021-11-16 | $138.72 | $141.92 | $138.72 | $141.92 | 7,500 | — | — | — | — | — |
| 2021-11-15 | $141.49 | $141.49 | $137.89 | $139.99 | 4,500 | — | — | — | — | — |
| 2021-11-12 | $140.00 | $141.95 | $140.00 | $141.95 | 2,700 | — | — | — | — | — |
| 2021-11-11 | $136.00 | $140.02 | $136.00 | $138.65 | 11,500 | — | — | — | — | — |
| 2021-11-10 | $137.49 | $141.72 | $135.26 | $135.36 | 5,800 | — | — | — | — | — |
| 2021-11-09 | $143.54 | $143.94 | $139.50 | $139.54 | 19,600 | — | — | — | — | — |
| 2021-11-08 | $145.01 | $148.59 | $141.77 | $143.97 | 26,400 | — | — | — | — | — |
| 2021-11-05 | $144.60 | $146.93 | $139.43 | $145.89 | 4,800 | — | — | — | — | — |
| 2021-11-04 | $144.22 | $144.22 | $139.81 | $143.50 | 3,100 | — | — | — | — | — |
| 2021-11-03 | $145.03 | $145.42 | $144.23 | $144.23 | 5,800 | — | — | — | — | — |
| 2021-11-02 | $145.00 | $147.97 | $144.05 | $146.65 | 13,900 | — | — | — | — | — |
| 2021-11-01 | $145.00 | $145.69 | $143.11 | $145.69 | 10,400 | — | — | — | — | — |
| 2021-10-29 | $146.00 | $146.87 | $143.84 | $144.76 | 16,800 | — | — | — | — | — |
| 2021-10-28 | $143.00 | $148.59 | $143.00 | $145.93 | 23,200 | — | — | — | — | — |
| 2021-10-27 | $142.96 | $145.00 | $142.40 | $143.12 | 6,100 | — | — | — | — | — |
| 2021-10-26 | $145.00 | $146.18 | $142.41 | $144.20 | 11,600 | — | — | — | — | — |
| 2021-10-25 | $142.50 | $145.80 | $140.57 | $145.80 | 9,000 | — | — | — | — | — |
| 2021-10-22 | $141.98 | $142.05 | $139.56 | $139.56 | 900 | — | — | — | — | — |
| 2021-10-21 | $145.00 | $145.00 | $143.80 | $143.80 | 1,500 | — | — | — | — | — |
| 2021-10-20 | $143.12 | $144.10 | $142.63 | $144.10 | 1,600 | — | — | — | — | — |
| 2021-10-19 | $145.22 | $145.43 | $145.22 | $145.42 | 2,200 | — | — | — | — | — |
| 2021-10-18 | $143.60 | $143.60 | $143.60 | $143.60 | 1,900 | — | — | — | — | — |
| 2021-10-15 | $145.74 | $146.70 | $142.10 | $142.20 | 20,000 | — | — | — | — | — |
| 2021-10-14 | $145.00 | $145.01 | $142.22 | $142.22 | 6,500 | — | — | — | — | — |
| 2021-10-13 | $145.00 | $145.10 | $143.23 | $143.23 | 1,500 | — | — | — | — | — |
| 2021-10-12 | $142.87 | $145.59 | $140.09 | $145.00 | 14,100 | — | — | — | — | — |
| 2021-10-11 | $141.63 | $141.63 | $139.73 | $140.01 | 4,000 | — | — | — | — | — |
| 2021-10-08 | $139.20 | $145.12 | $138.91 | $139.43 | 10,400 | — | — | — | — | — |
| 2021-10-07 | $140.62 | $142.90 | $138.90 | $141.57 | 10,100 | — | — | — | — | — |
| 2021-10-06 | $143.61 | $143.61 | $140.25 | $140.25 | 4,200 | — | — | — | — | — |
| 2021-10-05 | $143.83 | $143.83 | $141.69 | $143.60 | 3,100 | — | — | — | — | — |
| 2021-10-04 | $140.54 | $140.54 | $140.54 | $140.54 | 2,700 | — | — | — | — | — |
| 2021-10-01 | $144.00 | $145.33 | $141.57 | $145.12 | 16,100 | — | — | — | — | — |
| 2021-09-30 | $140.15 | $142.69 | $140.15 | $142.69 | 4,800 | — | — | — | — | — |
| 2021-09-29 | $142.00 | $142.00 | $141.50 | $141.50 | 1,800 | — | — | — | — | — |
| 2021-09-28 | $145.81 | $145.81 | $144.00 | $144.00 | 2,900 | — | — | — | — | — |
| 2021-09-27 | $150.00 | $150.14 | $148.14 | $148.14 | 9,600 | — | — | — | — | — |
| 2021-09-24 | $148.04 | $149.96 | $144.34 | $146.32 | 11,100 | — | — | — | $0.30 | — |
| 2021-09-23 | $150.00 | $150.85 | $150.00 | $150.85 | 6,600 | — | — | — | — | — |
| 2021-09-22 | $146.26 | $152.76 | $146.26 | $147.71 | 3,300 | — | — | — | — | — |
| 2021-09-21 | $142.00 | $145.70 | $142.00 | $145.70 | 2,400 | — | — | — | — | — |
| 2021-09-20 | $143.78 | $143.78 | $142.02 | $142.02 | 3,800 | — | — | — | — | — |
| 2021-09-17 | $146.72 | $147.00 | $145.41 | $145.41 | 35,200 | — | — | — | — | — |
| 2021-09-16 | $145.98 | $147.62 | $144.50 | $145.78 | 6,200 | — | — | — | — | — |
| 2021-09-15 | $145.20 | $149.14 | $145.20 | $146.98 | 11,000 | — | — | — | — | — |
| 2021-09-14 | $145.66 | $146.13 | $145.26 | $145.26 | 4,200 | — | — | — | — | — |
| 2021-09-13 | $143.35 | $147.01 | $143.35 | $146.50 | 4,000 | — | — | — | — | — |
| 2021-09-10 | $145.12 | $148.08 | $142.80 | $145.23 | 3,700 | — | — | — | — | — |
| 2021-09-09 | $145.00 | $149.56 | $145.00 | $146.56 | 4,900 | — | — | — | — | — |
| 2021-09-08 | $149.05 | $149.05 | $146.80 | $146.80 | 7,100 | — | — | — | — | — |
| 2021-09-07 | $147.01 | $151.00 | $146.74 | $150.24 | 3,500 | — | — | — | — | — |
| 2021-09-03 | $148.07 | $148.78 | $148.07 | $148.78 | 5,000 | — | — | — | — | — |
| 2021-09-02 | $151.28 | $151.28 | $149.36 | $150.00 | 4,100 | — | — | — | — | — |
| 2021-09-01 | $152.76 | $152.76 | $152.76 | $152.76 | 1,000 | — | — | — | — | — |
| 2021-08-31 | $151.29 | $152.00 | $151.29 | $152.00 | 1,700 | — | — | — | — | — |
| 2021-08-30 | $150.02 | $150.02 | $150.02 | $150.02 | 1,200 | — | — | — | — | — |
| 2021-08-27 | $152.00 | $152.00 | $148.56 | $151.80 | 3,100 | — | — | — | — | — |
| 2021-08-26 | $149.45 | $150.22 | $148.17 | $150.22 | 4,500 | — | — | — | — | — |
| 2021-08-25 | $154.00 | $154.00 | $148.68 | $148.68 | 2,100 | — | — | — | — | — |
| 2021-08-24 | $150.00 | $152.00 | $148.85 | $152.00 | 7,200 | — | — | — | — | — |
| 2021-08-23 | $149.15 | $149.15 | $148.20 | $148.20 | 2,400 | — | — | — | — | — |
| 2021-08-20 | $155.51 | $157.00 | $152.21 | $152.21 | 5,500 | — | — | — | — | — |
| 2021-08-19 | $155.90 | $158.40 | $155.59 | $157.33 | 5,600 | — | — | — | — | — |
| 2021-08-18 | $154.00 | $154.00 | $152.58 | $152.58 | 1,200 | — | — | — | — | — |
| 2021-08-17 | $152.27 | $154.15 | $152.27 | $154.15 | 1,400 | — | — | — | — | — |
| 2021-08-16 | $155.93 | $155.93 | $155.17 | $155.17 | 2,300 | — | — | — | — | — |
| 2021-08-13 | $154.00 | $158.13 | $154.00 | $156.63 | 5,300 | — | — | — | — | — |
| 2021-08-12 | $158.02 | $158.02 | $151.56 | $156.00 | 3,100 | — | — | — | — | — |
| 2021-08-11 | $157.53 | $158.45 | $155.22 | $158.40 | 6,800 | — | — | — | — | — |
| 2021-08-10 | $157.87 | $159.54 | $157.24 | $159.54 | 7,700 | — | — | — | — | — |
| 2021-08-09 | $154.86 | $161.00 | $154.86 | $157.20 | 5,000 | — | — | — | — | — |
| 2021-08-06 | $149.97 | $156.51 | $149.97 | $156.51 | 3,800 | — | — | — | — | — |
| 2021-08-05 | $151.00 | $154.38 | $150.45 | $154.38 | 3,000 | — | — | — | — | — |
| 2021-08-04 | $148.00 | $151.48 | $148.00 | $151.48 | 10,200 | — | — | — | — | — |
| 2021-08-03 | $153.72 | $153.72 | $148.71 | $150.78 | 13,000 | — | — | — | — | — |
| 2021-08-02 | $155.67 | $159.00 | $154.15 | $155.20 | 8,800 | — | — | — | — | — |
| 2021-07-30 | $157.59 | $158.03 | $156.82 | $156.82 | 2,100 | — | — | — | — | — |
| 2021-07-29 | $158.18 | $158.80 | $157.09 | $158.80 | 3,900 | — | — | — | — | — |
| 2021-07-28 | $156.00 | $157.20 | $154.00 | $157.20 | 2,700 | — | — | — | — | — |
| 2021-07-27 | $154.97 | $157.03 | $154.97 | $156.00 | 4,900 | — | — | — | — | — |
| 2021-07-26 | $159.14 | $159.82 | $157.11 | $158.41 | 4,800 | — | — | — | — | — |
| 2021-07-23 | $159.00 | $163.27 | $158.46 | $158.93 | 11,300 | — | — | — | — | — |
| 2021-07-22 | $157.98 | $163.06 | $157.98 | $159.20 | 9,100 | — | — | — | — | — |
| 2021-07-21 | $158.25 | $160.05 | $157.60 | $159.02 | 3,100 | — | — | — | — | — |
| 2021-07-20 | $152.17 | $162.60 | $152.17 | $157.76 | 10,400 | — | — | — | — | — |
| 2021-07-19 | $145.07 | $152.18 | $145.07 | $151.10 | 6,600 | — | — | — | — | — |
| 2021-07-16 | $155.84 | $155.84 | $152.21 | $152.21 | 4,600 | — | — | — | — | — |
| 2021-07-15 | $152.02 | $153.00 | $151.44 | $153.00 | 2,600 | — | — | — | — | — |
| 2021-07-14 | $149.97 | $156.95 | $149.24 | $149.24 | 6,300 | — | — | — | — | — |
| 2021-07-13 | $156.00 | $158.02 | $153.78 | $153.78 | 5,700 | — | — | — | — | — |
| 2021-07-12 | $153.96 | $155.40 | $153.20 | $154.80 | 2,300 | — | — | — | — | — |
| 2021-07-09 | $153.99 | $155.90 | $153.09 | $155.90 | 2,500 | — | — | — | — | — |
| 2021-07-08 | $146.82 | $150.27 | $146.82 | $150.27 | 4,900 | — | — | — | — | — |
| 2021-07-07 | $150.00 | $151.57 | $147.01 | $148.15 | 6,700 | — | — | — | — | — |
| 2021-07-06 | $151.20 | $151.20 | $148.60 | $149.20 | 3,600 | — | — | — | — | — |
| 2021-07-02 | $152.55 | $152.55 | $150.22 | $150.22 | 1,700 | — | — | — | — | — |
| 2021-07-01 | $147.30 | $152.50 | $146.23 | $151.15 | 11,100 | — | — | — | — | — |
| 2021-06-30 | $153.17 | $153.79 | $146.71 | $146.71 | 14,800 | — | — | — | — | — |
| 2021-06-29 | $149.93 | $153.70 | $149.21 | $149.55 | 7,600 | — | — | — | — | — |
| 2021-06-28 | $151.79 | $155.86 | $146.38 | $148.80 | 10,300 | — | — | — | — | — |
| 2021-06-25 | $162.91 | $163.20 | $153.30 | $153.94 | 23,200 | — | — | — | — | — |
| 2021-06-24 | $153.00 | $162.10 | $153.00 | $162.10 | 12,300 | — | — | — | — | — |
| 2021-06-23 | $151.35 | $153.00 | $149.35 | $152.75 | 8,000 | — | — | — | — | — |
| 2021-06-22 | $151.01 | $152.57 | $145.71 | $152.57 | 5,000 | — | — | — | — | — |
| 2021-06-21 | $144.15 | $150.70 | $144.15 | $149.69 | 14,900 | — | — | — | $0.30 | — |
| 2021-06-18 | $136.02 | $144.25 | $136.02 | $144.25 | 40,300 | — | — | — | — | — |
| 2021-06-17 | $135.98 | $139.28 | $134.98 | $138.30 | 4,300 | — | — | — | — | — |
| 2021-06-16 | $140.89 | $140.89 | $139.00 | $140.29 | 4,200 | — | — | — | — | — |
| 2021-06-15 | $139.07 | $140.36 | $138.57 | $139.80 | 4,000 | — | — | — | — | — |
| 2021-06-14 | $139.27 | $140.48 | $137.53 | $139.39 | 3,400 | — | — | — | — | — |
| 2021-06-11 | $140.20 | $141.92 | $138.86 | $140.27 | 9,000 | — | — | — | — | — |
| 2021-06-10 | $141.99 | $143.02 | $140.00 | $140.00 | 9,900 | — | — | — | — | — |
| 2021-06-09 | $146.43 | $146.43 | $141.16 | $141.54 | 11,100 | — | — | — | — | — |
| 2021-06-08 | $147.00 | $147.26 | $145.87 | $146.06 | 6,900 | — | — | — | — | — |
| 2021-06-07 | $148.41 | $149.73 | $147.30 | $147.69 | 8,600 | — | — | — | — | — |
| 2021-06-04 | $150.00 | $151.11 | $148.05 | $150.32 | 9,500 | — | — | — | — | — |
| 2021-06-03 | $152.00 | $152.00 | $147.64 | $150.91 | 19,300 | — | — | — | — | — |
| 2021-06-02 | $149.66 | $153.53 | $146.51 | $149.70 | 98,900 | — | — | — | — | — |
| 2021-06-01 | $148.00 | $151.91 | $145.21 | $150.89 | 22,500 | — | — | — | — | — |
| 2021-05-28 | $150.00 | $150.02 | $145.68 | $147.05 | 21,600 | — | — | — | — | — |
| 2021-05-27 | $153.28 | $153.28 | $145.45 | $149.91 | 53,100 | — | — | — | — | — |
| 2021-05-26 | $149.13 | $153.77 | $148.08 | $151.10 | 3,900 | — | — | — | — | — |
| 2021-05-25 | $150.99 | $151.05 | $148.62 | $149.12 | 8,100 | — | — | — | — | — |
| 2021-05-24 | $150.06 | $150.08 | $147.02 | $150.08 | 5,600 | — | — | — | — | — |
| 2021-05-21 | $153.77 | $153.77 | $149.35 | $150.20 | 3,200 | — | — | — | — | — |
| 2021-05-20 | $150.98 | $155.01 | $150.21 | $151.68 | 8,600 | — | — | — | — | — |
| 2021-05-19 | $153.50 | $156.84 | $150.79 | $151.35 | 5,900 | — | — | — | — | — |
| 2021-05-18 | $158.70 | $160.51 | $157.44 | $158.40 | 7,900 | — | — | — | — | — |
| 2021-05-17 | $153.31 | $158.45 | $153.00 | $156.03 | 4,600 | — | — | — | — | — |
| 2021-05-14 | $155.51 | $156.45 | $153.78 | $154.88 | 4,100 | — | — | — | — | — |
| 2021-05-13 | $156.00 | $158.16 | $152.00 | $153.34 | 10,700 | — | — | — | — | — |
| 2021-05-12 | $156.99 | $162.52 | $154.92 | $155.45 | 11,600 | — | — | — | — | — |
| 2021-05-11 | $151.13 | $160.36 | $150.00 | $157.31 | 15,100 | — | — | — | — | — |
| 2021-05-10 | $150.73 | $155.00 | $148.75 | $152.20 | 14,600 | — | — | — | — | — |
| 2021-05-07 | $149.32 | $157.01 | $149.15 | $155.60 | 24,300 | — | — | — | — | — |
| 2021-05-06 | $148.45 | $156.01 | $148.45 | $149.21 | 8,500 | — | — | — | — | — |
| 2021-05-05 | $147.45 | $153.02 | $145.38 | $148.40 | 21,800 | — | — | — | — | — |
| 2021-05-04 | $154.98 | $157.01 | $146.31 | $147.00 | 12,100 | — | — | — | — | — |
| 2021-05-03 | $159.79 | $163.14 | $159.78 | $159.78 | 6,300 | — | — | — | — | — |
| 2021-04-30 | $159.56 | $160.00 | $157.76 | $159.00 | 7,800 | — | — | — | — | — |
| 2021-04-29 | $162.00 | $162.00 | $157.51 | $158.44 | 8,500 | — | — | — | — | — |
| 2021-04-28 | $157.99 | $160.75 | $153.90 | $157.30 | 13,000 | — | — | — | — | — |
| 2021-04-27 | $168.09 | $169.40 | $161.23 | $161.23 | 10,800 | — | — | — | — | — |
| 2021-04-26 | $168.55 | $173.20 | $166.23 | $168.90 | 13,300 | — | — | — | — | — |
| 2021-04-23 | $155.75 | $169.70 | $155.14 | $167.01 | 11,800 | — | — | — | — | — |
| 2021-04-22 | $149.28 | $157.99 | $148.04 | $154.06 | 15,000 | — | — | — | — | — |
| 2021-04-21 | $147.50 | $147.50 | $147.50 | $147.50 | 1,900 | — | — | — | — | — |
| 2021-04-20 | $143.11 | $144.00 | $142.21 | $143.66 | 6,600 | — | — | — | — | — |
| 2021-04-19 | $140.56 | $144.81 | $140.56 | $144.59 | 3,900 | — | — | — | — | — |
| 2021-04-16 | $144.60 | $147.01 | $143.88 | $144.39 | 3,100 | — | — | — | — | — |
| 2021-04-15 | $147.42 | $147.42 | $143.03 | $143.03 | 4,400 | — | — | — | — | — |
| 2021-04-14 | $149.64 | $149.68 | $146.85 | $146.85 | 8,100 | — | — | — | — | — |
| 2021-04-13 | $148.00 | $149.90 | $148.00 | $149.05 | 3,600 | — | — | — | — | — |
| 2021-04-12 | $151.53 | $151.53 | $149.90 | $150.70 | 2,600 | — | — | — | — | — |
| 2021-04-09 | $152.00 | $155.77 | $150.00 | $152.36 | 15,400 | — | — | — | — | — |
| 2021-04-08 | $155.40 | $155.40 | $152.40 | $153.90 | 9,700 | — | — | — | — | — |
| 2021-04-07 | $157.03 | $157.03 | $153.95 | $153.95 | 4,600 | — | — | — | — | — |
| 2021-04-06 | $162.29 | $162.32 | $155.42 | $159.00 | 6,300 | — | — | — | — | — |
| 2021-04-05 | $157.24 | $162.66 | $157.24 | $160.64 | 5,100 | — | — | — | — | — |
| 2021-04-01 | $156.08 | $162.77 | $156.08 | $156.61 | 6,200 | — | — | — | $0.28 | — |
| 2021-03-31 | $155.28 | $164.26 | $155.28 | $157.88 | 13,100 | — | — | — | — | — |
| 2021-03-30 | $161.00 | $161.99 | $157.73 | $160.52 | 6,500 | — | — | — | — | — |
| 2021-03-29 | $160.49 | $164.76 | $160.49 | $164.45 | 4,100 | — | — | — | — | — |
| 2021-03-26 | $151.95 | $157.06 | $145.00 | $157.06 | 111,900 | — | — | — | — | — |
| 2021-03-25 | $147.01 | $152.59 | $146.23 | $150.94 | 4,100 | — | — | — | — | — |
| 2021-03-24 | $149.20 | $153.40 | $145.32 | $149.00 | 18,000 | — | — | — | — | — |
| 2021-03-23 | $148.04 | $150.44 | $145.22 | $149.00 | 6,800 | — | — | — | — | — |
| 2021-03-22 | $153.00 | $153.33 | $149.17 | $149.40 | 5,300 | — | — | — | — | — |
| 2021-03-19 | $151.29 | $153.24 | $148.44 | $153.24 | 37,000 | — | — | — | — | — |
| 2021-03-18 | $157.02 | $157.64 | $147.32 | $148.51 | 5,800 | — | — | — | — | — |
| 2021-03-17 | $159.65 | $160.27 | $155.25 | $157.38 | 7,100 | — | — | — | — | — |
| 2021-03-16 | $156.60 | $157.88 | $155.48 | $157.00 | 5,800 | — | — | — | — | — |
| 2021-03-15 | $161.38 | $161.42 | $159.04 | $160.47 | 4,400 | — | — | — | — | — |
| 2021-03-12 | $166.25 | $168.23 | $165.98 | $166.85 | 5,100 | — | — | — | — | — |
| 2021-03-11 | $163.10 | $165.50 | $160.84 | $162.67 | 5,300 | — | — | — | — | — |
| 2021-03-10 | $165.00 | $166.25 | $163.37 | $163.37 | 11,800 | — | — | — | — | — |
| 2021-03-09 | $156.23 | $161.24 | $156.23 | $161.00 | 9,000 | — | — | — | — | — |
| 2021-03-08 | $154.15 | $162.47 | $152.92 | $158.40 | 10,000 | — | — | — | — | — |
| 2021-03-05 | $155.91 | $155.91 | $151.18 | $153.50 | 10,700 | — | — | — | — | — |
| 2021-03-04 | $155.88 | $155.91 | $146.04 | $151.30 | 14,700 | — | — | — | — | — |
| 2021-03-03 | $155.28 | $157.38 | $152.00 | $153.55 | 13,500 | — | — | — | — | — |
| 2021-03-02 | $166.40 | $169.73 | $155.50 | $157.95 | 61,700 | — | — | — | — | — |
| 2021-03-01 | $179.49 | $179.49 | $166.22 | $171.51 | 22,800 | — | — | — | — | — |
| 2021-02-26 | $155.06 | $178.00 | $155.06 | $172.50 | 35,100 | — | — | — | — | — |
| 2021-02-25 | $161.51 | $163.58 | $148.50 | $148.50 | 25,100 | — | — | — | — | — |
| 2021-02-24 | $150.45 | $159.50 | $150.45 | $159.50 | 6,000 | — | — | — | — | — |
| 2021-02-23 | $148.75 | $151.48 | $145.34 | $149.81 | 6,400 | — | — | — | — | — |
| 2021-02-22 | $150.00 | $150.19 | $148.55 | $149.00 | 6,400 | — | — | — | — | — |
| 2021-02-19 | $149.89 | $155.00 | $148.55 | $151.77 | 5,100 | — | — | — | — | — |
| 2021-02-18 | $152.95 | $155.41 | $149.90 | $149.92 | 7,700 | — | — | — | — | — |
| 2021-02-17 | $148.85 | $151.27 | $148.51 | $148.86 | 3,700 | — | — | — | — | — |
| 2021-02-16 | $149.35 | $150.52 | $148.00 | $148.55 | 10,200 | — | — | — | — | — |
| 2021-02-12 | $151.50 | $151.50 | $145.23 | $149.38 | 8,400 | — | — | — | — | — |
| 2021-02-11 | $156.88 | $156.88 | $148.34 | $148.34 | 6,300 | — | — | — | — | — |
| 2021-02-10 | $155.00 | $155.00 | $149.49 | $149.49 | 11,500 | — | — | — | — | — |
| 2021-02-09 | $164.76 | $164.76 | $155.32 | $156.02 | 7,500 | — | — | — | — | — |
| 2021-02-08 | $172.50 | $172.50 | $166.83 | $168.51 | 5,300 | — | — | — | — | — |
| 2021-02-05 | $174.80 | $174.94 | $171.65 | $172.05 | 4,800 | — | — | — | — | — |
| 2021-02-04 | $172.26 | $173.85 | $172.26 | $173.72 | 3,400 | — | — | — | — | — |
| 2021-02-03 | $181.91 | $182.88 | $173.30 | $173.30 | 8,100 | — | — | — | — | — |
| 2021-02-02 | $182.06 | $183.41 | $176.00 | $181.91 | 10,100 | — | — | — | — | — |
| 2021-02-01 | $183.80 | $186.80 | $182.04 | $182.04 | 11,000 | — | — | — | — | — |
| 2021-01-29 | $175.57 | $193.60 | $175.43 | $185.00 | 19,200 | — | — | — | — | — |
| 2021-01-28 | $166.64 | $184.99 | $166.64 | $178.84 | 21,100 | — | — | — | — | — |
| 2021-01-27 | $156.00 | $167.60 | $154.43 | $166.50 | 18,000 | — | — | — | — | — |
| 2021-01-26 | $156.22 | $159.60 | $154.14 | $158.90 | 5,300 | — | — | — | — | — |
| 2021-01-25 | $149.98 | $154.01 | $148.79 | $153.95 | 10,100 | — | — | — | — | — |
| 2021-01-22 | $149.85 | $151.13 | $145.19 | $150.71 | 13,500 | — | — | — | — | — |
| 2021-01-21 | $154.04 | $154.80 | $147.38 | $150.00 | 5,100 | — | — | — | — | — |
| 2021-01-20 | $155.00 | $169.96 | $152.11 | $153.10 | 6,500 | — | — | — | — | — |
| 2021-01-19 | $149.94 | $151.00 | $149.94 | $151.00 | 3,300 | — | — | — | — | — |
| 2021-01-15 | $144.45 | $147.72 | $144.45 | $146.10 | 9,000 | — | — | — | — | — |
| 2021-01-14 | $146.32 | $149.03 | $146.04 | $146.12 | 10,300 | — | — | — | — | — |
| 2021-01-13 | $150.00 | $150.00 | $147.20 | $147.80 | 5,100 | — | — | — | — | — |
| 2021-01-12 | $151.90 | $151.90 | $148.80 | $150.20 | 10,700 | — | — | — | — | — |
| 2021-01-11 | $149.80 | $149.81 | $146.00 | $148.10 | 11,000 | — | — | — | — | — |
| 2021-01-08 | $152.19 | $152.19 | $152.19 | $152.19 | 3,200 | — | — | — | — | — |
| 2021-01-07 | $153.73 | $159.80 | $150.12 | $153.40 | 3,200 | — | — | — | — | — |
| 2021-01-06 | $151.70 | $156.95 | $151.70 | $152.14 | 11,700 | — | — | — | — | — |
| 2021-01-05 | $148.42 | $151.79 | $148.42 | $151.79 | 5,300 | — | — | — | — | — |
| 2021-01-04 | $146.50 | $147.04 | $143.07 | $145.90 | 10,500 | — | — | — | — | — |
| 2020-12-31 | $140.24 | $149.76 | $140.24 | $146.00 | 41,800 | — | — | — | — | — |
| 2020-12-30 | $147.11 | $147.11 | $145.00 | $145.10 | 9,300 | — | — | — | — | — |
| 2020-12-29 | $154.33 | $154.33 | $145.23 | $145.56 | 11,900 | — | — | — | — | — |
| 2020-12-28 | $155.49 | $158.74 | $154.80 | $154.81 | 11,800 | — | — | — | — | — |
| 2020-12-24 | $163.75 | $164.75 | $163.75 | $164.75 | 2,000 | — | — | — | — | — |
| 2020-12-23 | $170.00 | $170.00 | $166.46 | $167.03 | 2,300 | — | — | — | — | — |
| 2020-12-22 | $173.59 | $174.50 | $168.00 | $169.59 | 5,700 | — | — | — | — | — |
| 2020-12-21 | $168.75 | $168.75 | $161.71 | $167.51 | 5,300 | — | — | — | — | — |
| 2020-12-18 | $171.98 | $175.26 | $169.00 | $171.60 | 23,300 | — | — | — | $0.28 | — |
| 2020-12-17 | $171.00 | $171.77 | $167.37 | $169.00 | 5,300 | — | — | — | — | — |
| 2020-12-16 | $174.73 | $174.73 | $169.12 | $169.79 | 7,700 | — | — | — | — | — |
| 2020-12-15 | $165.72 | $170.75 | $165.72 | $168.05 | 8,600 | — | — | — | — | — |
| 2020-12-14 | $168.16 | $171.58 | $161.06 | $161.06 | 5,400 | — | — | — | — | — |
| 2020-12-11 | $173.01 | $173.01 | $167.34 | $167.34 | 4,300 | — | — | — | — | — |
| 2020-12-10 | $158.74 | $166.08 | $158.74 | $166.08 | 8,300 | — | — | — | — | — |
| 2020-12-09 | $156.61 | $161.02 | $156.61 | $160.11 | 10,700 | — | — | — | — | — |
| 2020-12-08 | $151.70 | $155.76 | $146.00 | $155.57 | 8,200 | — | — | — | — | — |
| 2020-12-07 | $152.91 | $153.93 | $151.20 | $152.11 | 3,400 | — | — | — | — | — |
| 2020-12-04 | $153.10 | $153.80 | $150.00 | $151.00 | 10,200 | — | — | — | — | — |
| 2020-12-03 | $148.11 | $150.41 | $144.57 | $149.05 | 10,300 | — | — | — | — | — |
| 2020-12-02 | $147.00 | $147.74 | $143.00 | $146.11 | 13,600 | — | — | — | — | — |
| 2020-12-01 | $141.25 | $146.35 | $141.25 | $145.36 | 12,300 | — | — | — | — | — |
| 2020-11-30 | $144.93 | $147.75 | $141.72 | $141.72 | 16,900 | — | — | — | — | — |
| 2020-11-27 | $150.25 | $150.25 | $146.26 | $146.26 | 5,500 | — | — | — | — | — |
| 2020-11-25 | $151.00 | $154.10 | $149.80 | $150.09 | 15,400 | — | — | — | — | — |
| 2020-11-24 | $149.97 | $149.97 | $146.96 | $147.96 | 7,400 | — | — | — | — | — |
| 2020-11-23 | $150.73 | $150.73 | $145.11 | $146.38 | 7,800 | — | — | — | — | — |
| 2020-11-20 | $138.42 | $145.58 | $138.42 | $144.30 | 11,200 | — | — | — | — | — |
| 2020-11-19 | $138.10 | $141.68 | $138.10 | $141.68 | 2,700 | — | — | — | — | — |
| 2020-11-18 | $139.34 | $142.50 | $137.84 | $138.22 | 6,300 | — | — | — | — | — |
| 2020-11-17 | $139.00 | $140.75 | $134.02 | $139.11 | 14,300 | — | — | — | — | — |
| 2020-11-16 | $142.20 | $142.20 | $138.59 | $140.09 | 16,400 | — | — | — | — | — |
| 2020-11-13 | $141.37 | $142.44 | $138.67 | $140.04 | 13,800 | — | — | — | — | — |
| 2020-11-12 | $148.35 | $152.67 | $140.39 | $140.70 | 11,300 | — | — | — | — | — |
| 2020-11-11 | $150.34 | $150.34 | $149.90 | $149.90 | 5,100 | — | — | — | — | — |
| 2020-11-10 | $149.52 | $157.76 | $149.52 | $154.00 | 9,000 | — | — | — | — | — |
| 2020-11-09 | $154.61 | $156.94 | $147.99 | $147.99 | 11,400 | — | — | — | — | — |
| 2020-11-06 | $151.01 | $151.83 | $147.40 | $147.40 | 4,300 | — | — | — | — | — |
| 2020-11-05 | $154.25 | $156.00 | $153.00 | $153.10 | 8,500 | — | — | — | — | — |
| 2020-11-04 | $157.98 | $157.98 | $152.83 | $153.73 | 7,500 | — | — | — | — | — |
| 2020-11-03 | $152.62 | $159.07 | $152.62 | $157.98 | 7,700 | — | — | — | — | — |
| 2020-11-02 | $148.22 | $150.45 | $147.10 | $149.95 | 7,300 | — | — | — | — | — |
| 2020-10-30 | $150.69 | $156.93 | $149.70 | $149.70 | 10,000 | — | — | — | — | — |
| 2020-10-29 | $156.62 | $157.28 | $155.00 | $155.72 | 5,800 | — | — | — | — | — |
| 2020-10-28 | $159.14 | $160.00 | $154.50 | $156.80 | 6,000 | — | — | — | — | — |
| 2020-10-27 | $164.50 | $164.50 | $161.66 | $162.18 | 3,400 | — | — | — | — | — |
| 2020-10-26 | $165.95 | $165.95 | $164.03 | $164.18 | 7,100 | — | — | — | — | — |
| 2020-10-23 | $168.57 | $168.57 | $166.90 | $166.90 | 3,100 | — | — | — | — | — |
| 2020-10-22 | $170.16 | $171.46 | $166.01 | $166.31 | 9,200 | — | — | — | — | — |
| 2020-10-21 | $168.12 | $170.55 | $167.87 | $169.07 | 9,400 | — | — | — | — | — |
| 2020-10-20 | $172.00 | $172.50 | $169.01 | $170.00 | 13,700 | — | — | — | — | — |
| 2020-10-19 | $176.00 | $176.00 | $170.55 | $171.60 | 4,300 | — | — | — | — | — |
| 2020-10-16 | $180.10 | $181.50 | $175.17 | $175.17 | 8,300 | — | — | — | — | — |
| 2020-10-15 | $171.30 | $181.28 | $167.62 | $181.28 | 20,000 | — | — | — | — | — |
| 2020-10-14 | $179.26 | $180.84 | $173.25 | $174.10 | 15,500 | — | — | — | — | — |
| 2020-10-13 | $177.80 | $183.00 | $176.64 | $178.23 | 11,600 | — | — | — | — | — |
| 2020-10-12 | $172.00 | $177.26 | $169.94 | $176.64 | 8,300 | — | — | — | — | — |
| 2020-10-09 | $171.03 | $171.92 | $169.12 | $170.01 | 5,200 | — | — | — | — | — |
| 2020-10-08 | $172.00 | $173.51 | $164.83 | $170.40 | 5,400 | — | — | — | — | — |
| 2020-10-07 | $160.00 | $171.59 | $160.00 | $170.15 | 8,400 | — | — | — | — | — |
| 2020-10-06 | $163.71 | $167.11 | $161.91 | $162.89 | 9,700 | — | — | — | — | — |
| 2020-10-05 | $160.24 | $165.00 | $158.67 | $163.27 | 14,900 | — | — | — | — | — |
| 2020-10-02 | $157.86 | $162.00 | $156.49 | $160.00 | 11,200 | — | — | — | $0.28 | — |
| 2020-10-01 | $154.90 | $162.72 | $154.00 | $160.10 | 24,100 | — | — | — | — | — |
| 2020-09-30 | $158.40 | $163.00 | $152.93 | $156.72 | 42,200 | — | — | — | — | — |
| 2020-09-29 | $144.47 | $158.12 | $144.00 | $157.40 | 16,900 | — | — | — | — | — |
| 2020-09-28 | $140.90 | $144.08 | $140.90 | $144.00 | 6,900 | — | — | — | — | — |
| 2020-09-25 | $134.30 | $139.90 | $133.75 | $136.00 | 11,600 | — | — | — | — | — |
| 2020-09-24 | $129.01 | $134.86 | $128.60 | $134.10 | 21,700 | — | — | — | — | — |
| 2020-09-23 | $129.49 | $130.00 | $126.25 | $129.21 | 20,200 | — | — | — | — | — |
| 2020-09-22 | $126.50 | $128.60 | $125.38 | $128.60 | 24,300 | — | — | — | — | — |
| 2020-09-21 | $131.91 | $131.91 | $123.55 | $126.52 | 22,500 | — | — | — | — | — |
| 2020-09-18 | $134.70 | $135.20 | $128.33 | $135.20 | 39,800 | — | — | — | — | — |
| 2020-09-17 | $128.25 | $131.59 | $127.46 | $131.59 | 11,100 | — | — | — | — | — |
| 2020-09-16 | $129.50 | $134.78 | $128.18 | $129.90 | 20,900 | — | — | — | — | — |
| 2020-09-15 | $128.00 | $130.00 | $127.50 | $129.83 | 9,900 | — | — | — | — | — |
| 2020-09-14 | $128.25 | $129.65 | $126.84 | $128.10 | 8,600 | — | — | — | — | — |
| 2020-09-11 | $127.40 | $130.49 | $125.05 | $127.65 | 8,600 | — | — | — | — | — |
| 2020-09-10 | $130.00 | $130.99 | $126.48 | $128.29 | 8,700 | — | — | — | — | — |
| 2020-09-09 | $130.00 | $131.50 | $129.03 | $129.96 | 12,700 | — | — | — | — | — |
| 2020-09-08 | $131.15 | $131.15 | $129.24 | $129.24 | 7,300 | — | — | — | — | — |
| 2020-09-04 | $139.85 | $139.85 | $132.00 | $136.00 | 9,400 | — | — | — | — | — |
| 2020-09-03 | $139.10 | $141.25 | $137.10 | $137.50 | 13,700 | — | — | — | — | — |
| 2020-09-02 | $139.61 | $144.32 | $139.30 | $143.70 | 14,900 | — | — | — | — | — |
| 2020-09-01 | $133.25 | $139.41 | $133.25 | $139.41 | 14,000 | — | — | — | — | — |
| 2020-08-31 | $133.72 | $133.72 | $131.48 | $131.74 | 5,300 | — | — | — | — | — |
| 2020-08-28 | $135.94 | $136.28 | $132.24 | $135.95 | 4,200 | — | — | — | — | — |
| 2020-08-27 | $131.61 | $135.78 | $129.40 | $134.05 | 9,600 | — | — | — | — | — |
| 2020-08-26 | $136.25 | $136.70 | $131.01 | $132.00 | 11,100 | — | — | — | — | — |
| 2020-08-25 | $139.95 | $139.95 | $137.00 | $137.18 | 2,900 | — | — | — | — | — |
| 2020-08-24 | $134.00 | $139.60 | $133.65 | $138.01 | 5,600 | — | — | — | — | — |
| 2020-08-21 | $125.93 | $131.99 | $125.93 | $131.90 | 11,000 | — | — | — | — | — |
| 2020-08-20 | $124.59 | $128.97 | $124.22 | $126.63 | 4,800 | — | — | — | — | — |
| 2020-08-19 | $126.46 | $126.46 | $124.77 | $126.00 | 1,500 | — | — | — | — | — |
| 2020-08-18 | $127.25 | $127.25 | $125.95 | $125.95 | 1,900 | — | — | — | — | — |
| 2020-08-17 | $125.55 | $127.00 | $124.47 | $126.67 | 7,700 | — | — | — | — | — |
| 2020-08-14 | $126.96 | $126.99 | $124.03 | $125.75 | 4,600 | — | — | — | — | — |
| 2020-08-13 | $124.45 | $128.29 | $124.45 | $126.45 | 4,700 | — | — | — | — | — |
| 2020-08-12 | $127.41 | $129.00 | $125.10 | $126.86 | 3,900 | — | — | — | — | — |
| 2020-08-11 | $126.15 | $130.00 | $126.15 | $127.02 | 6,400 | — | — | — | — | — |
| 2020-08-10 | $126.89 | $129.70 | $126.89 | $128.71 | 4,200 | — | — | — | — | — |
| 2020-08-07 | $125.70 | $125.70 | $124.43 | $125.26 | 2,600 | — | — | — | — | — |
| 2020-08-06 | $122.99 | $122.99 | $119.75 | $120.71 | 3,200 | — | — | — | — | — |
| 2020-08-05 | $124.70 | $125.00 | $122.00 | $122.50 | 7,300 | — | — | — | — | — |
| 2020-08-04 | $120.45 | $124.89 | $120.45 | $124.00 | 1,900 | — | — | — | — | — |
| 2020-08-03 | $123.07 | $125.69 | $122.51 | $124.49 | 7,600 | — | — | — | — | — |
| 2020-07-31 | $119.55 | $123.68 | $118.25 | $121.75 | 8,800 | — | — | — | — | — |
| 2020-07-30 | $122.46 | $122.46 | $117.50 | $119.50 | 4,900 | — | — | — | — | — |
| 2020-07-29 | $121.20 | $123.50 | $120.69 | $123.11 | 6,800 | — | — | — | — | — |
| 2020-07-28 | $120.10 | $120.35 | $116.53 | $120.30 | 6,300 | — | — | — | — | — |
| 2020-07-27 | $116.00 | $121.80 | $116.00 | $121.80 | 2,500 | — | — | — | — | — |
| 2020-07-24 | $115.97 | $118.60 | $113.54 | $117.63 | 4,900 | — | — | — | — | — |
| 2020-07-23 | $115.25 | $117.30 | $114.02 | $115.50 | 4,800 | — | — | — | — | — |
| 2020-07-22 | $116.00 | $116.51 | $113.40 | $115.26 | 6,300 | — | — | — | — | — |
| 2020-07-21 | $116.00 | $116.00 | $115.50 | $115.50 | 3,000 | — | — | — | — | — |
| 2020-07-20 | $115.41 | $116.00 | $113.00 | $113.00 | 4,100 | — | — | — | — | — |
| 2020-07-17 | $109.80 | $118.91 | $104.58 | $114.70 | 11,200 | — | — | — | — | — |
| 2020-07-16 | $116.75 | $116.75 | $113.31 | $113.31 | 3,300 | — | — | — | — | — |
| 2020-07-15 | $115.80 | $120.00 | $115.80 | $117.50 | 14,300 | — | — | — | — | — |
| 2020-07-14 | $112.81 | $114.82 | $112.81 | $113.50 | 4,700 | — | — | — | — | — |
| 2020-07-13 | $113.99 | $115.00 | $111.45 | $112.17 | 8,100 | — | — | — | — | — |
| 2020-07-10 | $109.41 | $113.25 | $108.70 | $112.27 | 13,500 | — | — | — | — | — |
| 2020-07-09 | $110.00 | $110.00 | $105.15 | $107.01 | 12,500 | — | — | — | — | — |
| 2020-07-08 | $103.35 | $106.74 | $103.00 | $106.71 | 11,800 | — | — | — | — | — |
| 2020-07-07 | $99.72 | $101.01 | $98.25 | $101.01 | 5,200 | — | — | — | — | — |
| 2020-07-06 | $103.73 | $104.77 | $100.97 | $101.53 | 5,000 | — | — | — | — | — |
| 2020-07-02 | $100.66 | $102.50 | $100.66 | $101.40 | 7,400 | — | — | — | $0.28 | — |
| 2020-07-01 | $106.00 | $106.00 | $100.00 | $100.00 | 10,100 | — | — | — | — | — |
| 2020-06-30 | $104.51 | $106.00 | $103.12 | $105.80 | 7,200 | — | — | — | — | — |
| 2020-06-29 | $100.96 | $106.95 | $100.96 | $104.51 | 13,900 | — | — | — | — | — |
| 2020-06-26 | $105.44 | $105.44 | $98.19 | $100.01 | 25,400 | — | — | — | — | — |
| 2020-06-25 | $106.00 | $108.10 | $102.22 | $106.50 | 6,200 | — | — | — | — | — |
| 2020-06-24 | $105.40 | $105.70 | $104.30 | $104.30 | 4,400 | — | — | — | — | — |
| 2020-06-23 | $104.90 | $104.90 | $102.60 | $104.01 | 2,700 | — | — | — | — | — |
| 2020-06-22 | $103.66 | $106.15 | $103.14 | $103.49 | 3,200 | — | — | — | — | — |
| 2020-06-19 | $111.17 | $116.00 | $101.62 | $106.91 | 18,100 | — | — | — | — | — |
| 2020-06-18 | $98.74 | $112.50 | $98.74 | $109.70 | 28,500 | — | — | — | — | — |
| 2020-06-17 | $109.99 | $109.99 | $99.00 | $99.64 | 7,700 | — | — | — | — | — |
| 2020-06-16 | $95.47 | $103.69 | $95.38 | $102.69 | 14,700 | — | — | — | — | — |
| 2020-06-15 | $91.46 | $93.80 | $90.33 | $92.06 | 5,300 | — | — | — | — | — |
| 2020-06-12 | $100.33 | $100.33 | $94.01 | $94.12 | 8,900 | — | — | — | — | — |
| 2020-06-11 | $107.60 | $110.89 | $96.80 | $96.80 | 7,800 | — | — | — | — | — |
| 2020-06-10 | $112.00 | $114.43 | $110.10 | $111.85 | 7,300 | — | — | — | — | — |
| 2020-06-09 | $111.57 | $112.45 | $109.50 | $111.70 | 9,700 | — | — | — | — | — |
| 2020-06-08 | $114.40 | $114.40 | $110.00 | $113.00 | 19,000 | — | — | — | — | — |
| 2020-06-05 | $113.70 | $115.38 | $110.00 | $112.81 | 13,100 | — | — | — | — | — |
| 2020-06-04 | $115.91 | $116.36 | $109.56 | $110.30 | 14,600 | — | — | — | — | — |
| 2020-06-03 | $115.00 | $116.60 | $115.00 | $115.31 | 5,600 | — | — | — | — | — |
| 2020-06-02 | $112.00 | $113.00 | $111.95 | $112.51 | 4,000 | — | — | — | — | — |
| 2020-06-01 | $106.20 | $111.98 | $103.02 | $111.20 | 37,800 | — | — | — | — | — |
| 2020-05-29 | $103.50 | $106.60 | $102.11 | $102.30 | 11,100 | — | — | — | — | — |
| 2020-05-28 | $112.00 | $112.00 | $103.00 | $103.00 | 10,500 | — | — | — | — | — |
| 2020-05-27 | $110.00 | $110.88 | $104.51 | $110.88 | 6,600 | — | — | — | — | — |
| 2020-05-26 | $106.00 | $110.00 | $106.00 | $108.86 | 14,800 | — | — | — | — | — |
| 2020-05-22 | $101.55 | $104.91 | $101.55 | $104.50 | 6,100 | — | — | — | — | — |
| 2020-05-21 | $99.00 | $103.76 | $98.91 | $100.80 | 7,500 | — | — | — | — | — |
| 2020-05-20 | $98.80 | $99.33 | $97.52 | $98.60 | 4,700 | — | — | — | — | — |
| 2020-05-19 | $97.66 | $99.10 | $94.01 | $94.96 | 6,200 | — | — | — | — | — |
| 2020-05-18 | $96.40 | $99.79 | $95.00 | $99.79 | 6,600 | — | — | — | — | — |
| 2020-05-15 | $94.06 | $95.05 | $91.04 | $93.50 | 3,900 | — | — | — | — | — |
| 2020-05-14 | $92.00 | $95.00 | $89.60 | $93.28 | 8,800 | — | — | — | — | — |
| 2020-05-13 | $88.00 | $93.50 | $88.00 | $93.00 | 12,500 | — | — | — | — | — |
| 2020-05-12 | $96.80 | $96.80 | $91.01 | $91.01 | 5,800 | — | — | — | — | — |
| 2020-05-11 | $89.88 | $100.00 | $88.88 | $95.00 | 13,600 | — | — | — | — | — |
| 2020-05-08 | $94.39 | $94.39 | $92.00 | $92.00 | 3,200 | — | — | — | — | — |
| 2020-05-07 | $90.63 | $91.91 | $88.02 | $88.40 | 4,200 | — | — | — | — | — |
| 2020-05-06 | $93.77 | $94.13 | $91.25 | $91.25 | 8,600 | — | — | — | — | — |
| 2020-05-05 | $95.97 | $97.02 | $90.57 | $92.50 | 8,100 | — | — | — | — | — |
| 2020-05-04 | $88.40 | $96.31 | $87.87 | $95.67 | 21,600 | — | — | — | — | — |
| 2020-05-01 | $87.20 | $89.79 | $79.31 | $88.70 | 16,300 | — | — | — | — | — |
| 2020-04-30 | $86.41 | $92.47 | $86.41 | $90.10 | 15,600 | — | — | — | — | — |
| 2020-04-29 | $85.86 | $91.27 | $85.86 | $89.41 | 8,200 | — | — | — | — | — |
| 2020-04-28 | $83.60 | $85.07 | $83.01 | $83.01 | 3,700 | — | — | — | — | — |
| 2020-04-27 | $78.05 | $82.20 | $78.05 | $81.90 | 6,400 | — | — | — | — | — |
| 2020-04-24 | $80.31 | $82.00 | $76.90 | $77.80 | 3,600 | — | — | — | — | — |
| 2020-04-23 | $82.50 | $85.00 | $80.56 | $83.60 | 7,000 | — | — | — | — | — |
| 2020-04-22 | $80.06 | $84.60 | $76.63 | $82.30 | 9,900 | — | — | — | — | — |
| 2020-04-21 | $81.86 | $81.86 | $78.32 | $79.30 | 5,500 | — | — | — | — | — |
| 2020-04-20 | $92.75 | $92.75 | $78.40 | $82.13 | 4,500 | — | — | — | — | — |
| 2020-04-17 | $81.48 | $91.99 | $80.00 | $90.00 | 10,800 | — | — | — | — | — |
| 2020-04-16 | $78.00 | $80.91 | $72.95 | $79.50 | 8,100 | — | — | — | — | — |
| 2020-04-15 | $78.09 | $80.05 | $78.09 | $78.49 | 9,900 | — | — | — | — | — |
| 2020-04-14 | $85.00 | $87.47 | $83.16 | $85.55 | 7,700 | — | — | — | — | — |
| 2020-04-13 | $82.40 | $85.28 | $79.10 | $82.81 | 9,400 | — | — | — | — | — |
| 2020-04-09 | $83.85 | $84.42 | $77.60 | $83.88 | 13,400 | — | — | — | $0.28 | — |
| 2020-04-08 | $74.99 | $82.48 | $74.99 | $81.69 | 10,800 | — | — | — | — | — |
| 2020-04-07 | $78.13 | $80.10 | $77.10 | $77.10 | 6,600 | — | — | — | — | — |
| 2020-04-06 | $80.69 | $80.69 | $72.85 | $79.38 | 12,900 | — | — | — | — | — |
| 2020-04-03 | $77.53 | $81.70 | $76.26 | $76.26 | 7,000 | — | — | — | — | — |
| 2020-04-02 | $80.00 | $82.21 | $77.46 | $82.21 | 6,200 | — | — | — | — | — |
| 2020-04-01 | $80.00 | $82.34 | $78.52 | $79.06 | 16,000 | — | — | — | — | — |
| 2020-03-31 | $79.60 | $84.40 | $75.00 | $84.40 | 12,900 | — | — | — | — | — |
| 2020-03-30 | $78.07 | $83.32 | $70.34 | $80.00 | 6,000 | — | — | — | — | — |
| 2020-03-27 | $80.00 | $85.27 | $75.61 | $77.10 | 6,800 | — | — | — | — | — |
| 2020-03-26 | $73.00 | $86.47 | $73.00 | $83.00 | 7,300 | — | — | — | — | — |
| 2020-03-25 | $72.11 | $76.90 | $67.26 | $72.00 | 10,900 | — | — | — | — | — |
| 2020-03-24 | $64.18 | $74.59 | $64.18 | $74.59 | 8,600 | — | — | — | — | — |
| 2020-03-23 | $58.96 | $63.84 | $55.22 | $61.52 | 14,200 | — | — | — | — | — |
| 2020-03-20 | $64.39 | $67.00 | $54.79 | $58.65 | 13,700 | — | — | — | — | — |
| 2020-03-19 | $56.80 | $64.93 | $50.38 | $64.93 | 17,000 | — | — | — | — | — |
| 2020-03-18 | $61.60 | $61.60 | $57.00 | $57.00 | 15,700 | — | — | — | — | — |
| 2020-03-17 | $58.72 | $66.74 | $58.72 | $65.87 | 17,600 | — | — | — | — | — |
| 2020-03-16 | $61.44 | $66.19 | $56.20 | $56.20 | 30,900 | — | — | — | — | — |
| 2020-03-13 | $71.25 | $71.25 | $67.00 | $67.06 | 21,400 | — | — | — | — | — |
| 2020-03-12 | $65.00 | $68.15 | $63.00 | $68.15 | 18,400 | — | — | — | — | — |
| 2020-03-11 | $73.90 | $73.90 | $68.00 | $68.00 | 10,200 | — | — | — | — | — |
| 2020-03-10 | $75.40 | $75.40 | $74.00 | $74.69 | 4,700 | — | — | — | — | — |
| 2020-03-09 | $75.72 | $76.00 | $72.46 | $73.94 | 8,600 | — | — | — | — | — |
| 2020-03-06 | $81.86 | $82.01 | $78.00 | $80.44 | 17,500 | — | — | — | — | — |
| 2020-03-05 | $84.53 | $85.30 | $83.00 | $84.60 | 18,600 | — | — | — | — | — |
| 2020-03-04 | $83.08 | $86.49 | $83.08 | $86.49 | 4,800 | — | — | — | — | — |
| 2020-03-03 | $83.01 | $83.55 | $80.00 | $81.58 | 12,700 | — | — | — | — | — |
| 2020-03-02 | $78.74 | $83.75 | $78.74 | $83.25 | 6,500 | — | — | — | — | — |
| 2020-02-28 | $79.62 | $82.74 | $76.61 | $78.30 | 10,700 | — | — | — | — | — |
| 2020-02-27 | $83.63 | $85.25 | $80.29 | $80.29 | 8,700 | — | — | — | — | — |
| 2020-02-26 | $83.50 | $85.00 | $83.24 | $85.00 | 11,400 | — | — | — | — | — |
| 2020-02-25 | $87.37 | $87.37 | $81.98 | $82.37 | 16,400 | — | — | — | — | — |
| 2020-02-24 | $86.74 | $88.00 | $86.09 | $87.14 | 5,500 | — | — | — | — | — |
| 2020-02-21 | $86.40 | $88.39 | $86.40 | $88.33 | 6,900 | — | — | — | — | — |
| 2020-02-20 | $87.40 | $87.48 | $86.09 | $86.51 | 3,000 | — | — | — | — | — |
| 2020-02-19 | $87.20 | $88.84 | $85.77 | $87.43 | 31,000 | — | — | — | — | — |
| 2020-02-18 | $85.50 | $87.20 | $83.50 | $87.00 | 36,500 | — | — | — | — | — |
| 2020-02-14 | $90.84 | $90.84 | $83.85 | $85.50 | 17,300 | — | — | — | — | — |
| 2020-02-13 | $94.10 | $95.10 | $90.78 | $91.10 | 13,900 | — | — | — | — | — |
| 2020-02-12 | $99.26 | $99.26 | $93.64 | $94.60 | 11,200 | — | — | — | — | — |
| 2020-02-11 | $98.53 | $99.91 | $97.60 | $99.00 | 3,100 | — | — | — | — | — |
| 2020-02-10 | $99.67 | $99.67 | $98.50 | $98.92 | 2,900 | — | — | — | — | — |
| 2020-02-07 | $102.20 | $102.20 | $98.00 | $100.01 | 5,600 | — | — | — | — | — |
| 2020-02-06 | $103.48 | $103.48 | $99.89 | $102.40 | 10,800 | — | — | — | — | — |
| 2020-02-05 | $101.01 | $103.45 | $101.01 | $103.30 | 5,800 | — | — | — | — | — |
| 2020-02-04 | $104.07 | $105.75 | $100.99 | $100.99 | 10,100 | — | — | — | — | — |
| 2020-02-03 | $105.74 | $106.30 | $102.58 | $103.06 | 9,200 | — | — | — | — | — |
| 2020-01-31 | $106.96 | $106.96 | $104.99 | $105.40 | 7,000 | — | — | — | — | — |
| 2020-01-30 | $106.75 | $108.96 | $106.06 | $107.26 | 8,100 | — | — | — | — | — |
| 2020-01-29 | $107.53 | $108.18 | $106.39 | $107.62 | 6,700 | — | — | — | — | — |
| 2020-01-28 | $108.45 | $108.80 | $108.45 | $108.80 | 2,000 | — | — | — | — | — |
| 2020-01-27 | $108.70 | $109.14 | $107.54 | $108.13 | 4,200 | — | — | — | — | — |
| 2020-01-24 | $111.29 | $111.29 | $109.99 | $110.18 | 4,800 | — | — | — | — | — |
| 2020-01-23 | $109.50 | $111.50 | $108.98 | $111.25 | 9,400 | — | — | — | — | — |
| 2020-01-22 | $110.22 | $110.84 | $108.60 | $109.95 | 5,900 | — | — | — | — | — |
| 2020-01-21 | $109.45 | $110.99 | $108.90 | $110.11 | 9,400 | — | — | — | — | — |
| 2020-01-17 | $109.75 | $109.75 | $108.97 | $109.00 | 5,900 | — | — | — | — | — |
| 2020-01-16 | $109.44 | $109.70 | $108.91 | $109.30 | 7,800 | — | — | — | — | — |
| 2020-01-15 | $108.05 | $109.64 | $106.88 | $108.59 | 9,000 | — | — | — | — | — |
| 2020-01-14 | $108.99 | $110.12 | $107.60 | $107.88 | 10,000 | — | — | — | — | — |
| 2020-01-13 | $108.61 | $109.23 | $105.33 | $109.23 | 17,500 | — | — | — | — | — |
| 2020-01-10 | $108.10 | $108.38 | $106.41 | $108.25 | 11,900 | — | — | — | — | — |
| 2020-01-09 | $108.43 | $109.10 | $106.29 | $107.80 | 13,600 | — | — | — | — | — |
| 2020-01-08 | $108.30 | $109.35 | $107.90 | $108.58 | 7,600 | — | — | — | — | — |
| 2020-01-07 | $108.57 | $109.96 | $108.30 | $108.30 | 12,200 | — | — | — | — | — |
| 2020-01-06 | $107.50 | $110.97 | $107.50 | $109.35 | 11,500 | — | — | — | — | — |
| 2020-01-03 | $107.02 | $110.48 | $105.11 | $110.30 | 19,500 | — | — | — | — | — |
| 2020-01-02 | $107.98 | $108.15 | $106.19 | $108.00 | 17,400 | — | — | — | — | — |
| 2019-12-31 | $109.41 | $110.07 | $107.07 | $107.29 | 34,200 | — | — | — | — | — |
| 2019-12-30 | $112.47 | $113.00 | $109.06 | $109.67 | 11,500 | — | — | — | — | — |
| 2019-12-27 | $112.60 | $114.08 | $110.72 | $112.50 | 5,900 | — | — | — | — | — |
| 2019-12-26 | $110.88 | $114.09 | $110.70 | $112.57 | 25,200 | — | — | — | — | — |
| 2019-12-24 | $114.00 | $114.00 | $110.44 | $111.55 | 16,200 | — | — | — | $3.50 | — |
| 2019-12-23 | $117.84 | $118.65 | $115.13 | $116.39 | 50,100 | — | — | — | $0.28 | — |
| 2019-12-20 | $119.16 | $119.50 | $117.05 | $118.05 | 89,000 | — | — | — | — | — |
| 2019-12-19 | $114.50 | $119.89 | $114.00 | $118.98 | 47,900 | — | — | — | — | — |
| 2019-12-18 | $111.59 | $115.06 | $107.56 | $114.88 | 36,000 | — | — | — | — | — |
| 2019-12-17 | $106.25 | $113.65 | $106.25 | $111.56 | 55,000 | — | — | — | — | — |
| 2019-12-16 | $99.30 | $105.25 | $98.50 | $105.07 | 46,700 | — | — | — | — | — |
| 2019-12-13 | $98.20 | $99.50 | $96.73 | $99.30 | 26,900 | — | — | — | — | — |
| 2019-12-12 | $96.55 | $99.00 | $95.53 | $97.95 | 21,800 | — | — | — | — | — |
| 2019-12-11 | $97.34 | $97.95 | $95.50 | $97.33 | 16,000 | — | — | — | — | — |
| 2019-12-10 | $96.63 | $97.96 | $95.62 | $97.30 | 28,000 | — | — | — | — | — |
| 2019-12-09 | $96.43 | $98.96 | $92.74 | $96.45 | 36,300 | — | — | — | — | — |
| 2019-12-06 | $97.60 | $98.50 | $96.22 | $97.25 | 16,900 | — | — | — | — | — |
| 2019-12-05 | $97.59 | $97.99 | $96.36 | $96.36 | 13,600 | — | — | — | — | — |
| 2019-12-04 | $96.50 | $97.25 | $94.70 | $97.10 | 12,400 | — | — | — | — | — |
| 2019-12-03 | $94.20 | $96.25 | $91.76 | $95.83 | 31,500 | — | — | — | — | — |
| 2019-12-02 | $95.74 | $96.80 | $94.04 | $95.00 | 13,000 | — | — | — | — | — |
| 2019-11-29 | $95.92 | $95.92 | $93.80 | $95.81 | 3,900 | — | — | — | — | — |
| 2019-11-27 | $93.65 | $96.46 | $93.30 | $95.01 | 10,300 | — | — | — | — | — |
| 2019-11-26 | $96.75 | $97.88 | $93.21 | $93.70 | 15,700 | — | — | — | — | — |
| 2019-11-25 | $95.26 | $98.31 | $95.26 | $96.92 | 8,400 | — | — | — | — | — |
| 2019-11-22 | $94.30 | $95.40 | $93.10 | $94.41 | 9,400 | — | — | — | — | — |
| 2019-11-21 | $93.79 | $95.69 | $93.40 | $93.72 | 8,500 | — | — | — | — | — |
| 2019-11-20 | $91.70 | $94.23 | $91.47 | $93.35 | 14,800 | — | — | — | — | — |
| 2019-11-19 | $92.05 | $92.80 | $91.80 | $92.03 | 15,900 | — | — | — | — | — |
| 2019-11-18 | $91.98 | $92.41 | $91.76 | $92.20 | 26,400 | — | — | — | — | — |
| 2019-11-15 | $91.97 | $93.05 | $91.97 | $92.90 | 6,100 | — | — | — | — | — |
| 2019-11-14 | $90.81 | $92.40 | $89.22 | $91.56 | 98,100 | — | — | — | — | — |
| 2019-11-13 | $90.44 | $92.11 | $90.32 | $91.68 | 9,600 | — | — | — | — | — |
| 2019-11-12 | $91.86 | $92.50 | $90.54 | $90.54 | 4,700 | — | — | — | — | — |
| 2019-11-11 | $92.26 | $92.26 | $91.63 | $91.63 | 1,600 | — | — | — | — | — |
| 2019-11-08 | $91.89 | $92.70 | $91.15 | $92.25 | 4,200 | — | — | — | — | — |
| 2019-11-07 | $93.90 | $93.90 | $92.50 | $92.50 | 10,800 | — | — | — | — | — |
| 2019-11-06 | $93.63 | $93.63 | $92.28 | $92.95 | 16,300 | — | — | — | — | — |
| 2019-11-05 | $93.52 | $93.97 | $93.35 | $93.40 | 15,900 | — | — | — | — | — |
| 2019-11-04 | $94.15 | $94.20 | $93.40 | $93.50 | 23,100 | — | — | — | — | — |
| 2019-11-01 | $93.14 | $94.81 | $92.50 | $93.76 | 13,200 | — | — | — | — | — |
| 2019-10-31 | $92.60 | $94.00 | $89.13 | $92.85 | 30,400 | — | — | — | — | — |
| 2019-10-30 | $93.40 | $94.71 | $92.66 | $92.74 | 38,300 | — | — | — | — | — |
| 2019-10-29 | $94.35 | $94.42 | $92.25 | $92.98 | 22,600 | — | — | — | — | — |
| 2019-10-28 | $94.32 | $94.63 | $93.47 | $93.47 | 10,200 | — | — | — | — | — |
| 2019-10-25 | $94.65 | $95.06 | $94.03 | $94.03 | 2,900 | — | — | — | — | — |
| 2019-10-24 | $92.43 | $95.40 | $92.43 | $94.62 | 8,400 | — | — | — | — | — |
| 2019-10-23 | $92.08 | $93.41 | $90.50 | $92.41 | 7,500 | — | — | — | — | — |
| 2019-10-22 | $93.11 | $94.36 | $91.73 | $91.73 | 23,300 | — | — | — | — | — |
| 2019-10-21 | $91.43 | $93.26 | $89.67 | $93.26 | 6,400 | — | — | — | — | — |
| 2019-10-18 | $88.27 | $91.99 | $86.30 | $90.85 | 22,300 | — | — | — | — | — |
| 2019-10-17 | $92.14 | $94.77 | $91.01 | $93.15 | 115,100 | — | — | — | — | — |
| 2019-10-16 | $92.13 | $92.20 | $91.61 | $92.01 | 1,900 | — | — | — | — | — |
| 2019-10-15 | $95.00 | $96.00 | $93.31 | $93.73 | 3,900 | — | — | — | — | — |
| 2019-10-14 | $94.49 | $95.39 | $93.56 | $94.60 | 4,500 | — | — | — | — | — |
| 2019-10-11 | $95.36 | $97.00 | $94.57 | $94.62 | 14,800 | — | — | — | — | — |
| 2019-10-10 | $96.83 | $96.83 | $94.51 | $94.51 | 6,300 | — | — | — | — | — |
| 2019-10-09 | $93.48 | $96.48 | $92.28 | $95.62 | 9,300 | — | — | — | — | — |
| 2019-10-08 | $94.14 | $94.29 | $90.97 | $93.02 | 10,000 | — | — | — | — | — |
| 2019-10-07 | $94.87 | $96.47 | $94.50 | $94.70 | 6,200 | — | — | — | — | — |
| 2019-10-04 | $98.63 | $98.65 | $94.58 | $94.73 | 9,200 | — | — | — | — | — |
| 2019-10-03 | $99.98 | $100.98 | $97.73 | $98.68 | 9,500 | — | — | — | — | — |
| 2019-10-02 | $98.98 | $100.85 | $98.98 | $100.11 | 16,400 | — | — | — | — | — |
| 2019-10-01 | $102.39 | $102.60 | $98.70 | $100.07 | 23,400 | — | — | — | — | — |
| 2019-09-30 | $100.79 | $102.65 | $100.79 | $102.25 | 16,600 | — | — | — | — | — |
| 2019-09-27 | $100.00 | $101.34 | $98.47 | $100.73 | 16,300 | — | — | — | — | — |
| 2019-09-26 | $99.90 | $100.62 | $96.60 | $99.70 | 38,800 | — | — | — | — | — |
| 2019-09-25 | $98.31 | $101.47 | $97.66 | $100.03 | 35,900 | — | — | — | — | — |
| 2019-09-24 | $98.01 | $99.46 | $97.57 | $98.20 | 38,300 | — | — | — | — | — |
| 2019-09-23 | $98.44 | $100.09 | $97.11 | $98.70 | 35,300 | — | — | — | — | — |
| 2019-09-20 | $96.72 | $100.97 | $96.72 | $99.83 | 39,900 | — | — | — | — | — |
| 2019-09-19 | $97.29 | $98.65 | $96.00 | $96.32 | 36,000 | — | — | — | $0.28 | — |
| 2019-09-18 | $99.02 | $99.95 | $96.23 | $96.82 | 48,700 | — | — | — | — | — |
| 2019-09-17 | $99.00 | $99.40 | $96.55 | $99.02 | 16,200 | — | — | — | — | — |
| 2019-09-16 | $97.86 | $99.00 | $96.39 | $98.41 | 14,000 | — | — | — | — | — |
| 2019-09-13 | $96.65 | $98.99 | $96.10 | $98.07 | 27,700 | — | — | — | — | — |
| 2019-09-12 | $97.61 | $99.00 | $94.27 | $96.20 | 33,200 | — | — | — | — | — |
| 2019-09-11 | $93.00 | $97.00 | $92.46 | $96.61 | 22,500 | — | — | — | — | — |
| 2019-09-10 | $91.49 | $93.65 | $87.59 | $92.39 | 24,800 | — | — | — | — | — |
| 2019-09-09 | $89.18 | $92.91 | $88.93 | $91.80 | 11,300 | — | — | — | — | — |
| 2019-09-06 | $88.93 | $91.10 | $88.57 | $89.65 | 21,100 | — | — | — | — | — |
| 2019-09-05 | $88.90 | $89.50 | $87.41 | $87.41 | 6,200 | — | — | — | — | — |
| 2019-09-04 | $86.79 | $88.30 | $86.69 | $88.30 | 4,600 | — | — | — | — | — |
| 2019-09-03 | $83.92 | $86.50 | $83.50 | $86.01 | 12,000 | — | — | — | — | — |
| 2019-08-30 | $83.50 | $87.00 | $83.10 | $84.20 | 11,400 | — | — | — | — | — |
| 2019-08-29 | $81.70 | $83.90 | $81.15 | $83.00 | 8,000 | — | — | — | — | — |
| 2019-08-28 | $78.91 | $81.30 | $78.91 | $81.30 | 4,700 | — | — | — | — | — |
| 2019-08-27 | $82.31 | $82.39 | $78.33 | $79.57 | 9,700 | — | — | — | — | — |
| 2019-08-26 | $85.90 | $85.90 | $82.85 | $83.88 | 9,100 | — | — | — | — | — |
| 2019-08-23 | $86.43 | $87.29 | $84.50 | $84.83 | 12,700 | — | — | — | — | — |
| 2019-08-22 | $84.78 | $87.64 | $84.53 | $86.97 | 15,000 | — | — | — | — | — |
| 2019-08-21 | $83.75 | $84.82 | $83.75 | $84.09 | 3,600 | — | — | — | — | — |
| 2019-08-20 | $85.10 | $87.35 | $83.65 | $84.69 | 11,700 | — | — | — | — | — |
| 2019-08-19 | $80.53 | $85.64 | $80.53 | $84.86 | 8,900 | — | — | — | — | — |
| 2019-08-16 | $77.50 | $80.58 | $77.50 | $79.90 | 3,500 | — | — | — | — | — |
| 2019-08-15 | $75.81 | $77.49 | $75.81 | $77.49 | 4,700 | — | — | — | — | — |
| 2019-08-14 | $76.22 | $77.10 | $76.01 | $76.01 | 31,000 | — | — | — | — | — |
| 2019-08-13 | $76.62 | $78.61 | $76.62 | $78.47 | 7,800 | — | — | — | — | — |
| 2019-08-12 | $74.90 | $76.96 | $74.90 | $76.62 | 3,700 | — | — | — | — | — |
| 2019-08-09 | $76.25 | $76.25 | $74.36 | $74.36 | 2,900 | — | — | — | — | — |
| 2019-08-08 | $76.50 | $77.91 | $75.80 | $76.41 | 3,800 | — | — | — | — | — |
| 2019-08-07 | $75.05 | $77.06 | $75.00 | $76.00 | 3,900 | — | — | — | — | — |
| 2019-08-06 | $75.11 | $76.00 | $75.00 | $75.13 | 7,100 | — | — | — | — | — |
| 2019-08-05 | $74.64 | $75.45 | $73.06 | $74.83 | 5,500 | — | — | — | — | — |
| 2019-08-02 | $74.38 | $75.90 | $73.12 | $75.72 | 5,600 | — | — | — | — | — |
| 2019-08-01 | $76.45 | $78.00 | $74.53 | $74.53 | 3,600 | — | — | — | — | — |
| 2019-07-31 | $77.11 | $78.05 | $76.06 | $76.06 | 10,800 | — | — | — | — | — |
| 2019-07-30 | $73.50 | $78.16 | $72.93 | $77.10 | 17,000 | — | — | — | — | — |
| 2019-07-29 | $74.95 | $75.22 | $73.18 | $73.69 | 10,300 | — | — | — | — | — |
| 2019-07-26 | $72.85 | $75.25 | $72.71 | $75.25 | 8,000 | — | — | — | — | — |
| 2019-07-25 | $73.77 | $73.77 | $70.71 | $72.40 | 16,600 | — | — | — | — | — |
| 2019-07-24 | $73.07 | $73.70 | $73.07 | $73.41 | 3,400 | — | — | — | — | — |
| 2019-07-23 | $71.66 | $74.76 | $70.35 | $73.03 | 4,500 | — | — | — | — | — |
| 2019-07-22 | $71.48 | $72.10 | $70.93 | $71.59 | 3,200 | — | — | — | — | — |
| 2019-07-19 | $73.88 | $73.88 | $70.51 | $71.31 | 8,500 | — | — | — | — | — |
| 2019-07-18 | $73.60 | $75.78 | $73.60 | $75.39 | 4,400 | — | — | — | — | — |
| 2019-07-17 | $73.77 | $74.33 | $72.91 | $73.65 | 11,500 | — | — | — | — | — |
| 2019-07-16 | $73.22 | $73.77 | $73.22 | $73.77 | 1,600 | — | — | — | — | — |
| 2019-07-15 | $75.73 | $75.73 | $74.32 | $74.32 | 2,200 | — | — | — | — | — |
| 2019-07-12 | $76.37 | $77.27 | $75.51 | $75.51 | 4,600 | — | — | — | — | — |
| 2019-07-11 | $74.77 | $76.13 | $74.26 | $75.74 | 4,000 | — | — | — | — | — |
| 2019-07-10 | $74.00 | $75.17 | $74.00 | $74.68 | 3,300 | — | — | — | — | — |
| 2019-07-09 | $76.19 | $76.19 | $73.65 | $75.42 | 17,300 | — | — | — | — | — |
| 2019-07-08 | $76.00 | $76.59 | $74.00 | $76.59 | 5,400 | — | — | — | — | — |
| 2019-07-05 | $73.87 | $76.47 | $73.87 | $76.30 | 1,700 | — | — | — | — | — |
| 2019-07-03 | $75.07 | $75.07 | $71.88 | $74.29 | 4,200 | — | — | — | — | — |
| 2019-07-02 | $75.52 | $75.52 | $74.41 | $74.80 | 2,200 | — | — | — | — | — |
| 2019-07-01 | $76.80 | $78.21 | $76.80 | $77.30 | 10,100 | — | — | — | — | — |
| 2019-06-28 | $75.16 | $79.07 | $73.72 | $76.81 | 44,300 | — | — | — | — | — |
| 2019-06-27 | $72.88 | $75.51 | $72.88 | $75.40 | 5,300 | — | — | — | — | — |
| 2019-06-26 | $74.11 | $74.89 | $69.35 | $74.44 | 12,000 | — | — | — | — | — |
| 2019-06-25 | $78.31 | $79.03 | $72.30 | $75.10 | 16,400 | — | — | — | — | — |
| 2019-06-24 | $81.11 | $81.50 | $78.22 | $78.92 | 11,400 | — | — | — | — | — |
| 2019-06-21 | $85.76 | $88.36 | $80.67 | $80.81 | 46,800 | — | — | — | $0.28 | — |
| 2019-06-20 | $86.21 | $87.29 | $86.21 | $86.60 | 1,200 | — | — | — | — | — |
| 2019-06-19 | $84.48 | $88.19 | $84.48 | $85.87 | 2,700 | — | — | — | — | — |
| 2019-06-18 | $83.29 | $85.15 | $82.98 | $84.60 | 4,000 | — | — | — | — | — |
| 2019-06-17 | $81.49 | $83.00 | $81.49 | $83.00 | 6,600 | — | — | — | — | — |
| 2019-06-14 | $81.67 | $82.90 | $78.50 | $82.90 | 15,700 | — | — | — | — | — |
| 2019-06-13 | $85.07 | $88.27 | $82.00 | $82.00 | 4,200 | — | — | — | — | — |
| 2019-06-12 | $82.25 | $82.25 | $80.04 | $82.00 | 5,800 | — | — | — | — | — |
| 2019-06-11 | $82.33 | $83.70 | $80.01 | $81.52 | 27,400 | — | — | — | — | — |
| 2019-06-10 | $83.56 | $83.97 | $80.45 | $81.93 | 8,100 | — | — | — | — | — |
| 2019-06-07 | $83.46 | $84.49 | $83.36 | $83.98 | 3,700 | — | — | — | — | — |
| 2019-06-06 | $86.44 | $86.44 | $83.03 | $83.85 | 1,800 | — | — | — | — | — |
| 2019-06-05 | $88.00 | $88.23 | $84.52 | $84.52 | 7,300 | — | — | — | — | — |
| 2019-06-04 | $86.50 | $87.66 | $86.50 | $86.82 | 3,900 | — | — | — | — | — |
| 2019-06-03 | $85.68 | $86.38 | $83.55 | $86.38 | 6,600 | — | — | — | — | — |
| 2019-05-31 | $86.43 | $86.43 | $84.69 | $85.42 | 5,700 | — | — | — | — | — |
| 2019-05-30 | $85.71 | $86.40 | $85.71 | $86.40 | 2,400 | — | — | — | — | — |
| 2019-05-29 | $85.22 | $87.30 | $85.22 | $86.12 | 4,700 | — | — | — | — | — |
| 2019-05-28 | $85.92 | $87.17 | $84.83 | $86.02 | 15,400 | — | — | — | — | — |
| 2019-05-24 | $86.00 | $86.13 | $85.33 | $86.10 | 2,700 | — | — | — | — | — |
| 2019-05-23 | $86.61 | $86.61 | $85.81 | $85.81 | 3,900 | — | — | — | — | — |
| 2019-05-22 | $87.81 | $88.22 | $86.86 | $87.50 | 5,200 | — | — | — | — | — |
| 2019-05-21 | $88.73 | $89.40 | $87.78 | $88.59 | 2,700 | — | — | — | — | — |
| 2019-05-20 | $87.61 | $89.69 | $87.61 | $88.40 | 2,400 | — | — | — | — | — |
| 2019-05-17 | $88.00 | $89.83 | $86.72 | $88.98 | 7,600 | — | — | — | — | — |
| 2019-05-16 | $87.99 | $90.00 | $87.99 | $88.35 | 14,600 | — | — | — | — | — |
| 2019-05-15 | $86.02 | $88.66 | $84.70 | $88.00 | 7,000 | — | — | — | — | — |
| 2019-05-14 | $85.99 | $87.00 | $85.99 | $86.41 | 5,200 | — | — | — | — | — |
| 2019-05-13 | $84.50 | $85.72 | $82.00 | $85.36 | 7,100 | — | — | — | — | — |
| 2019-05-10 | $84.92 | $86.00 | $83.43 | $86.00 | 9,200 | — | — | — | — | — |
| 2019-05-09 | $85.10 | $85.55 | $82.36 | $85.10 | 11,700 | — | — | — | — | — |
| 2019-05-08 | $87.04 | $87.40 | $83.81 | $85.59 | 5,700 | — | — | — | — | — |
| 2019-05-07 | $87.80 | $88.65 | $84.02 | $87.03 | 13,400 | — | — | — | — | — |
| 2019-05-06 | $90.40 | $93.90 | $88.50 | $88.51 | 10,100 | — | — | — | — | — |
| 2019-05-03 | $90.80 | $91.89 | $89.12 | $91.89 | 12,300 | — | — | — | — | — |
| 2019-05-02 | $82.03 | $88.47 | $82.03 | $88.47 | 2,100 | — | — | — | — | — |
| 2019-05-01 | $85.00 | $87.09 | $84.93 | $85.90 | 13,000 | — | — | — | — | — |
| 2019-04-30 | $86.44 | $86.44 | $81.84 | $84.66 | 18,500 | — | — | — | — | — |
| 2019-04-29 | $85.99 | $86.90 | $85.00 | $86.66 | 9,700 | — | — | — | — | — |
| 2019-04-26 | $89.42 | $89.63 | $87.58 | $88.20 | 9,900 | — | — | — | — | — |
| 2019-04-25 | $90.53 | $95.00 | $89.38 | $89.42 | 9,700 | — | — | — | — | — |
| 2019-04-24 | $92.11 | $96.00 | $92.11 | $94.75 | 43,600 | — | — | — | — | — |
| 2019-04-23 | $89.02 | $95.00 | $89.02 | $93.40 | 5,900 | — | — | — | — | — |
| 2019-04-22 | $88.04 | $91.05 | $87.67 | $90.29 | 11,500 | — | — | — | — | — |
| 2019-04-18 | $82.60 | $86.50 | $82.60 | $86.49 | 5,400 | — | — | — | $0.24 | — |
| 2019-04-17 | $81.00 | $82.88 | $80.57 | $82.41 | 6,400 | — | — | — | — | — |
| 2019-04-16 | $80.00 | $80.75 | $79.54 | $79.54 | 1,700 | — | — | — | — | — |
| 2019-04-15 | $80.26 | $80.26 | $78.12 | $79.85 | 2,800 | — | — | — | — | — |
| 2019-04-12 | $79.50 | $79.96 | $78.57 | $79.87 | 4,600 | — | — | — | — | — |
| 2019-04-11 | $78.22 | $78.22 | $76.72 | $77.50 | 3,300 | — | — | — | — | — |
| 2019-04-10 | $79.46 | $79.46 | $78.53 | $78.92 | 2,200 | — | — | — | — | — |
| 2019-04-09 | $80.45 | $80.45 | $78.81 | $78.81 | 5,600 | — | — | — | — | — |
| 2019-04-08 | $79.57 | $80.38 | $79.40 | $80.26 | 5,900 | — | — | — | — | — |
| 2019-04-05 | $71.26 | $79.81 | $71.26 | $79.57 | 6,700 | — | — | — | — | — |
| 2019-04-04 | $78.10 | $79.00 | $75.10 | $78.11 | 4,000 | — | — | — | — | — |
| 2019-04-03 | $76.80 | $78.74 | $76.69 | $78.05 | 3,600 | — | — | — | — | — |
| 2019-04-02 | $76.05 | $76.75 | $75.49 | $76.75 | 10,100 | — | — | — | — | — |
| 2019-04-01 | $76.40 | $76.40 | $74.96 | $76.16 | 9,600 | — | — | — | — | — |
| 2019-03-29 | $73.80 | $76.78 | $73.80 | $75.80 | 37,700 | — | — | — | — | — |
| 2019-03-28 | $76.00 | $76.46 | $74.00 | $75.70 | 4,100 | — | — | — | — | — |
| 2019-03-27 | $74.60 | $76.16 | $74.18 | $75.05 | 6,700 | — | — | — | — | — |
| 2019-03-26 | $74.00 | $75.57 | $74.00 | $75.51 | 6,300 | — | — | — | — | — |
| 2019-03-25 | $72.61 | $75.55 | $72.61 | $74.00 | 26,700 | — | — | — | — | — |
| 2019-03-22 | $74.21 | $74.80 | $71.56 | $73.04 | 19,100 | — | — | — | — | — |
| 2019-03-21 | $75.55 | $76.26 | $73.38 | $76.26 | 2,600 | — | — | — | — | — |
| 2019-03-20 | $78.45 | $79.02 | $75.68 | $76.82 | 14,000 | — | — | — | — | — |
| 2019-03-19 | $78.80 | $80.61 | $78.03 | $78.25 | 11,400 | — | — | — | — | — |
| 2019-03-18 | $78.70 | $80.01 | $78.02 | $78.74 | 8,100 | — | — | — | — | — |
| 2019-03-15 | $78.39 | $79.04 | $76.18 | $78.29 | 25,800 | — | — | — | — | — |
| 2019-03-14 | $79.91 | $79.98 | $76.22 | $78.00 | 19,300 | — | — | — | — | — |
| 2019-03-13 | $78.60 | $80.11 | $78.05 | $78.25 | 19,200 | — | — | — | — | — |
| 2019-03-12 | $78.50 | $79.62 | $78.30 | $78.50 | 28,300 | — | — | — | — | — |
| 2019-03-11 | $75.65 | $79.83 | $75.25 | $78.70 | 16,400 | — | — | — | — | — |
| 2019-03-08 | $80.61 | $80.70 | $76.54 | $76.54 | 11,300 | — | — | — | — | — |
| 2019-03-07 | $79.72 | $80.85 | $78.46 | $80.85 | 24,200 | — | — | — | — | — |
| 2019-03-06 | $80.55 | $81.02 | $78.88 | $80.35 | 36,900 | — | — | — | — | — |
| 2019-03-05 | $77.70 | $80.62 | $77.38 | $80.60 | 24,200 | — | — | — | — | — |
| 2019-03-04 | $76.26 | $79.39 | $75.33 | $78.50 | 38,900 | — | — | — | — | — |
| 2019-03-01 | $73.15 | $76.39 | $72.82 | $76.39 | 32,000 | — | — | — | — | — |
| 2019-02-28 | $73.63 | $74.09 | $73.02 | $73.90 | 3,200 | — | — | — | — | — |
| 2019-02-27 | $70.20 | $73.52 | $70.20 | $73.43 | 12,500 | — | — | — | — | — |
| 2019-02-26 | $72.20 | $73.36 | $69.99 | $72.65 | 5,400 | — | — | — | — | — |
| 2019-02-25 | $72.50 | $74.66 | $71.70 | $72.83 | 18,200 | — | — | — | — | — |
| 2019-02-22 | $71.50 | $72.67 | $70.67 | $72.35 | 6,100 | — | — | — | — | — |
| 2019-02-21 | $71.03 | $71.90 | $70.15 | $71.47 | 7,200 | — | — | — | — | — |
| 2019-02-20 | $70.90 | $72.43 | $70.04 | $71.22 | 9,900 | — | — | — | — | — |
| 2019-02-19 | $68.02 | $74.74 | $67.33 | $70.99 | 30,700 | — | — | — | — | — |
| 2019-02-15 | $66.15 | $68.54 | $65.75 | $68.06 | 18,600 | — | — | — | — | — |
| 2019-02-14 | $64.77 | $66.18 | $63.64 | $65.88 | 8,800 | — | — | — | — | — |
| 2019-02-13 | $64.66 | $65.87 | $63.70 | $65.43 | 6,700 | — | — | — | — | — |
| 2019-02-12 | $65.00 | $65.40 | $63.61 | $64.55 | 6,000 | — | — | — | — | — |
| 2019-02-11 | $64.35 | $65.81 | $61.51 | $64.54 | 8,600 | — | — | — | — | — |
| 2019-02-08 | $63.20 | $64.30 | $63.00 | $64.30 | 3,600 | — | — | — | — | — |
| 2019-02-07 | $64.64 | $66.01 | $62.11 | $64.37 | 5,600 | — | — | — | — | — |
| 2019-02-06 | $64.52 | $65.07 | $63.94 | $64.90 | 19,200 | — | — | — | — | — |
| 2019-02-05 | $64.79 | $65.49 | $61.74 | $64.99 | 14,100 | — | — | — | — | — |
| 2019-02-04 | $63.40 | $64.70 | $63.40 | $64.52 | 6,200 | — | — | — | — | — |
| 2019-02-01 | $62.72 | $63.91 | $62.33 | $63.48 | 6,000 | — | — | — | — | — |
| 2019-01-31 | $62.99 | $63.50 | $62.10 | $63.30 | 7,800 | — | — | — | — | — |
| 2019-01-30 | $63.40 | $64.21 | $62.66 | $63.08 | 7,400 | — | — | — | — | — |
| 2019-01-29 | $63.84 | $63.84 | $62.55 | $63.45 | 9,300 | — | — | — | — | — |
| 2019-01-28 | $63.98 | $64.50 | $62.99 | $63.35 | 10,100 | — | — | — | — | — |
| 2019-01-25 | $63.68 | $65.40 | $63.24 | $64.60 | 18,200 | — | — | — | — | — |
| 2019-01-24 | $63.55 | $64.69 | $61.59 | $63.88 | 31,700 | — | — | — | — | — |
| 2019-01-23 | $63.01 | $65.68 | $62.52 | $63.61 | 16,700 | — | — | — | — | — |
| 2019-01-22 | $63.17 | $65.70 | $61.12 | $63.49 | 13,800 | — | — | — | — | — |
| 2019-01-18 | $62.32 | $63.48 | $61.46 | $63.40 | 15,200 | — | — | — | — | — |
| 2019-01-17 | $59.27 | $62.67 | $59.27 | $62.09 | 5,400 | — | — | — | — | — |
| 2019-01-16 | $58.53 | $59.42 | $58.13 | $59.40 | 10,300 | — | — | — | — | — |
| 2019-01-15 | $58.73 | $59.45 | $55.05 | $58.98 | 11,400 | — | — | — | — | — |
| 2019-01-14 | $58.08 | $59.44 | $58.06 | $59.30 | 11,200 | — | — | — | — | — |
| 2019-01-11 | $58.00 | $59.45 | $57.00 | $59.10 | 8,800 | — | — | — | — | — |
| 2019-01-10 | $58.08 | $59.41 | $56.82 | $58.11 | 8,100 | — | — | — | — | — |
| 2019-01-09 | $57.88 | $58.45 | $56.94 | $58.28 | 9,200 | — | — | — | — | — |
| 2019-01-08 | $57.48 | $57.95 | $56.17 | $57.88 | 7,800 | — | — | — | — | — |
| 2019-01-07 | $55.63 | $57.15 | $54.16 | $57.01 | 12,700 | — | — | — | — | — |
| 2019-01-04 | $56.01 | $56.15 | $54.43 | $56.05 | 8,900 | — | — | — | — | — |
| 2019-01-03 | $54.29 | $55.96 | $53.49 | $54.61 | 31,200 | — | — | — | — | — |
| 2019-01-02 | $53.53 | $56.32 | $53.20 | $54.87 | 18,600 | — | — | — | — | — |
| 2018-12-31 | $54.45 | $55.20 | $53.30 | $54.07 | 16,400 | — | — | — | — | — |
| 2018-12-28 | $53.97 | $54.80 | $53.00 | $54.39 | 7,700 | — | — | — | — | — |
| 2018-12-27 | $53.36 | $54.92 | $52.01 | $54.27 | 7,800 | — | — | — | — | — |
| 2018-12-26 | $52.52 | $55.20 | $52.38 | $53.64 | 7,400 | — | — | — | — | — |
| 2018-12-24 | $52.00 | $53.10 | $52.00 | $53.00 | 2,800 | — | — | — | — | — |
| 2018-12-21 | $53.36 | $53.55 | $52.00 | $52.90 | 46,300 | — | — | — | $0.24 | — |
| 2018-12-20 | $54.10 | $54.52 | $52.12 | $53.68 | 14,400 | — | — | — | — | — |
| 2018-12-19 | $53.40 | $55.00 | $52.00 | $54.25 | 26,800 | — | — | — | — | — |
| 2018-12-18 | $53.27 | $54.15 | $52.53 | $53.20 | 18,400 | — | — | — | — | — |
| 2018-12-17 | $52.00 | $54.50 | $52.00 | $53.11 | 19,500 | — | — | — | — | — |
| 2018-12-14 | $53.50 | $54.70 | $52.00 | $53.53 | 12,900 | — | — | — | — | — |
| 2018-12-13 | $53.68 | $55.18 | $52.93 | $53.82 | 7,600 | — | — | — | — | — |
| 2018-12-12 | $54.01 | $54.45 | $53.26 | $54.13 | 14,700 | — | — | — | — | — |
| 2018-12-11 | $53.56 | $54.58 | $52.95 | $54.01 | 8,500 | — | — | — | — | — |
| 2018-12-10 | $54.00 | $54.56 | $52.16 | $54.14 | 25,400 | — | — | — | — | — |
| 2018-12-07 | $54.85 | $56.39 | $52.81 | $54.15 | 19,800 | — | — | — | — | — |
| 2018-12-06 | $54.43 | $55.29 | $52.10 | $54.74 | 18,500 | — | — | — | — | — |
| 2018-12-04 | $56.00 | $56.00 | $53.00 | $54.95 | 30,100 | — | — | — | — | — |
| 2018-12-03 | $55.40 | $56.51 | $54.56 | $56.30 | 15,800 | — | — | — | — | — |
| 2018-11-30 | $54.88 | $56.22 | $53.17 | $55.40 | 14,500 | — | — | — | — | — |
| 2018-11-29 | $54.80 | $56.57 | $52.88 | $54.86 | 11,700 | — | — | — | — | — |
| 2018-11-28 | $53.20 | $55.85 | $52.22 | $55.12 | 65,900 | — | — | — | — | — |
| 2018-11-27 | $53.32 | $54.31 | $51.02 | $53.38 | 18,200 | — | — | — | — | — |
| 2018-11-26 | $54.63 | $57.24 | $52.56 | $53.60 | 13,200 | — | — | — | — | — |
| 2018-11-23 | $55.49 | $55.93 | $53.89 | $54.74 | 8,100 | — | — | — | — | — |
| 2018-11-21 | $58.00 | $58.99 | $55.65 | $55.80 | 10,000 | — | — | — | — | — |
| 2018-11-20 | $57.80 | $57.80 | $56.37 | $57.09 | 15,900 | — | — | — | — | — |
| 2018-11-19 | $58.66 | $62.49 | $56.89 | $57.66 | 12,600 | — | — | — | — | — |
| 2018-11-16 | $58.37 | $61.34 | $57.00 | $58.36 | 18,000 | — | — | — | — | — |
| 2018-11-15 | $58.56 | $62.94 | $56.38 | $58.67 | 8,200 | — | — | — | — | — |
| 2018-11-14 | $59.06 | $59.26 | $58.26 | $58.36 | 5,700 | — | — | — | — | — |
| 2018-11-13 | $58.61 | $63.77 | $58.02 | $58.68 | 17,300 | — | — | — | — | — |
| 2018-11-12 | $59.10 | $59.94 | $58.02 | $58.55 | 11,400 | — | — | — | — | — |
| 2018-11-09 | $60.00 | $62.88 | $58.11 | $59.24 | 14,900 | — | — | — | — | — |
| 2018-11-08 | $60.25 | $62.40 | $58.60 | $60.14 | 15,200 | — | — | — | — | — |
| 2018-11-07 | $60.19 | $61.29 | $58.63 | $60.49 | 14,800 | — | — | — | — | — |
| 2018-11-06 | $59.84 | $61.11 | $58.00 | $59.85 | 21,600 | — | — | — | — | — |
| 2018-11-05 | $60.20 | $60.80 | $59.76 | $60.00 | 13,100 | — | — | — | — | — |
| 2018-11-02 | $60.67 | $63.62 | $60.10 | $60.70 | 6,400 | — | — | — | — | — |
| 2018-11-01 | $59.84 | $61.70 | $59.84 | $60.58 | 10,600 | — | — | — | — | — |
| 2018-10-31 | $60.99 | $61.19 | $59.73 | $60.50 | 24,600 | — | — | — | — | — |
| 2018-10-30 | $58.75 | $60.81 | $58.11 | $60.31 | 17,400 | — | — | — | — | — |
| 2018-10-29 | $59.96 | $60.20 | $58.03 | $58.82 | 15,100 | — | — | — | — | — |
| 2018-10-26 | $59.72 | $60.87 | $58.05 | $59.34 | 12,100 | — | — | — | — | — |
| 2018-10-25 | $61.84 | $62.00 | $58.02 | $60.56 | 23,200 | — | — | — | — | — |
| 2018-10-24 | $63.70 | $64.17 | $61.39 | $61.39 | 9,800 | — | — | — | — | — |
| 2018-10-23 | $62.82 | $64.00 | $60.37 | $63.75 | 42,700 | — | — | — | — | — |
| 2018-10-22 | $64.11 | $66.74 | $62.68 | $64.20 | 21,100 | — | — | — | — | — |
| 2018-10-19 | $64.09 | $66.85 | $62.60 | $64.03 | 27,800 | — | — | — | — | — |
| 2018-10-18 | $64.50 | $64.66 | $63.30 | $64.25 | 22,000 | — | — | — | — | — |
| 2018-10-17 | $64.93 | $65.44 | $62.58 | $64.82 | 10,800 | — | — | — | — | — |
| 2018-10-16 | $63.20 | $66.24 | $61.60 | $65.12 | 13,100 | — | — | — | — | — |
| 2018-10-15 | $63.63 | $63.80 | $60.50 | $62.90 | 6,800 | — | — | — | — | — |
| 2018-10-12 | $66.56 | $67.80 | $62.51 | $63.64 | 21,500 | — | — | — | — | — |
| 2018-10-11 | $68.24 | $69.40 | $65.72 | $65.72 | 22,400 | — | — | — | — | — |
| 2018-10-10 | $69.45 | $70.13 | $68.14 | $68.32 | 17,300 | — | — | — | — | — |
| 2018-10-09 | $69.18 | $71.74 | $68.09 | $69.52 | 23,500 | — | — | — | — | — |
| 2018-10-08 | $69.05 | $71.03 | $67.15 | $69.22 | 27,900 | — | — | — | — | — |
| 2018-10-05 | $70.81 | $72.19 | $67.37 | $69.04 | 19,800 | — | — | — | — | — |
| 2018-10-04 | $70.57 | $72.11 | $69.75 | $70.62 | 8,300 | — | — | — | — | — |
| 2018-10-03 | $70.65 | $71.92 | $69.60 | $70.58 | 9,900 | — | — | — | — | — |
| 2018-10-02 | $69.55 | $72.00 | $69.55 | $70.49 | 22,600 | — | — | — | — | — |
| 2018-10-01 | $71.37 | $72.35 | $69.64 | $70.42 | 20,200 | — | — | — | — | — |
| 2018-09-28 | $70.76 | $72.11 | $69.88 | $71.16 | 51,000 | — | — | — | — | — |
| 2018-09-27 | $72.56 | $74.99 | $70.61 | $70.81 | 24,300 | — | — | — | — | — |
| 2018-09-26 | $71.80 | $77.19 | $69.53 | $72.57 | 17,900 | — | — | — | — | — |
| 2018-09-25 | $72.55 | $73.90 | $71.05 | $71.80 | 18,800 | — | — | — | — | — |
| 2018-09-24 | $72.32 | $73.00 | $70.20 | $72.40 | 35,500 | — | — | — | — | — |
| 2018-09-21 | $71.60 | $74.45 | $68.76 | $72.91 | 104,900 | — | — | — | — | — |
| 2018-09-20 | $72.10 | $72.10 | $68.52 | $71.60 | 23,800 | — | — | — | $0.24 | — |
| 2018-09-19 | $74.79 | $75.20 | $70.79 | $72.21 | 22,400 | — | — | — | — | — |
| 2018-09-18 | $75.15 | $76.60 | $73.19 | $75.02 | 19,800 | — | — | — | — | — |
| 2018-09-17 | $75.36 | $75.56 | $72.72 | $75.15 | 19,900 | — | — | — | — | — |
| 2018-09-14 | $75.00 | $75.50 | $71.52 | $75.24 | 30,000 | — | — | — | — | — |
| 2018-09-13 | $75.66 | $76.60 | $73.09 | $74.81 | 16,700 | — | — | — | — | — |
| 2018-09-12 | $74.79 | $75.95 | $72.45 | $75.15 | 24,400 | — | — | — | — | — |
| 2018-09-11 | $77.49 | $77.49 | $74.21 | $75.04 | 28,100 | — | — | — | — | — |
| 2018-09-10 | $86.65 | $86.65 | $76.60 | $77.58 | 26,300 | — | — | — | — | — |
| 2018-09-07 | $87.50 | $87.50 | $85.33 | $86.47 | 10,000 | — | — | — | — | — |
| 2018-09-06 | $87.50 | $87.50 | $85.75 | $86.71 | 5,600 | — | — | — | — | — |
| 2018-09-05 | $87.60 | $87.65 | $86.51 | $87.14 | 8,300 | — | — | — | — | — |
| 2018-09-04 | $88.50 | $89.19 | $87.10 | $88.26 | 11,600 | — | — | — | — | — |
| 2018-08-31 | $88.01 | $89.04 | $87.50 | $88.75 | 11,400 | — | — | — | — | — |
| 2018-08-30 | $86.50 | $88.71 | $86.43 | $88.01 | 10,600 | — | — | — | — | — |
| 2018-08-29 | $87.79 | $89.10 | $87.10 | $87.50 | 12,900 | — | — | — | — | — |
| 2018-08-28 | $88.27 | $89.51 | $87.83 | $87.83 | 6,200 | — | — | — | — | — |
| 2018-08-27 | $90.07 | $90.07 | $87.66 | $88.10 | 10,300 | — | — | — | — | — |
| 2018-08-24 | $88.00 | $88.82 | $87.50 | $87.88 | 13,000 | — | — | — | — | — |
| 2018-08-23 | $88.80 | $89.71 | $88.25 | $89.23 | 5,000 | — | — | — | — | — |
| 2018-08-22 | $89.00 | $89.98 | $88.70 | $89.31 | 7,700 | — | — | — | — | — |
| 2018-08-21 | $87.75 | $89.72 | $87.75 | $89.05 | 15,600 | — | — | — | — | — |
| 2018-08-20 | $87.40 | $88.65 | $87.06 | $87.76 | 9,100 | — | — | — | — | — |
| 2018-08-17 | $88.94 | $88.94 | $86.04 | $87.32 | 10,800 | — | — | — | — | — |
| 2018-08-16 | $87.31 | $89.27 | $87.31 | $89.27 | 8,400 | — | — | — | — | — |
| 2018-08-15 | $88.25 | $88.25 | $86.24 | $86.55 | 4,200 | — | — | — | — | — |
| 2018-08-14 | $88.27 | $90.22 | $86.00 | $88.78 | 22,500 | — | — | — | — | — |
| 2018-08-13 | $87.23 | $88.50 | $86.00 | $88.15 | 25,900 | — | — | — | — | — |
| 2018-08-10 | $87.72 | $90.50 | $87.52 | $87.86 | 4,800 | — | — | — | — | — |
| 2018-08-09 | $90.50 | $90.50 | $87.97 | $88.32 | 14,100 | — | — | — | — | — |
| 2018-08-08 | $90.50 | $90.50 | $90.00 | $90.45 | 3,800 | — | — | — | — | — |
| 2018-08-07 | $89.40 | $90.44 | $88.95 | $89.44 | 4,300 | — | — | — | — | — |
| 2018-08-06 | $89.13 | $90.12 | $88.70 | $89.65 | 9,500 | — | — | — | — | — |
| 2018-08-03 | $89.30 | $90.79 | $87.50 | $88.98 | 19,100 | — | — | — | — | — |
| 2018-08-02 | $89.56 | $90.27 | $89.11 | $89.38 | 20,500 | — | — | — | — | — |
| 2018-08-01 | $91.01 | $92.08 | $88.97 | $90.00 | 8,200 | — | — | — | — | — |
| 2018-07-31 | $92.96 | $94.21 | $91.51 | $92.28 | 16,000 | — | — | — | — | — |
| 2018-07-30 | $93.10 | $94.97 | $92.27 | $92.45 | 12,800 | — | — | — | — | — |
| 2018-07-27 | $93.99 | $95.00 | $92.75 | $93.25 | 13,400 | — | — | — | — | — |
| 2018-07-26 | $92.01 | $93.64 | $92.01 | $93.33 | 8,000 | — | — | — | — | — |
| 2018-07-25 | $90.40 | $93.00 | $90.40 | $92.10 | 18,400 | — | — | — | — | — |
| 2018-07-24 | $87.76 | $92.49 | $87.76 | $90.51 | 30,700 | — | — | — | — | — |
| 2018-07-23 | $87.65 | $88.81 | $86.93 | $87.60 | 9,400 | — | — | — | — | — |
| 2018-07-20 | $85.12 | $89.00 | $83.93 | $88.35 | 17,600 | — | — | — | — | — |
| 2018-07-19 | $82.55 | $85.76 | $82.55 | $84.31 | 3,800 | — | — | — | — | — |
| 2018-07-18 | $84.64 | $85.19 | $83.01 | $83.96 | 4,700 | — | — | — | — | — |
| 2018-07-17 | $83.27 | $84.36 | $82.70 | $83.64 | 8,500 | — | — | — | — | — |
| 2018-07-16 | $83.04 | $83.34 | $82.00 | $83.34 | 7,200 | — | — | — | — | — |
| 2018-07-13 | $83.05 | $84.57 | $82.21 | $82.96 | 16,100 | — | — | — | — | — |
| 2018-07-12 | $84.29 | $84.29 | $81.81 | $82.83 | 13,600 | — | — | — | — | — |
| 2018-07-11 | $83.88 | $84.67 | $82.14 | $83.93 | 12,200 | — | — | — | — | — |
| 2018-07-10 | $85.34 | $85.96 | $82.97 | $84.33 | 17,600 | — | — | — | — | — |
| 2018-07-09 | $83.25 | $85.88 | $81.78 | $85.12 | 21,100 | — | — | — | — | — |
| 2018-07-06 | $80.75 | $84.35 | $80.75 | $83.20 | 8,600 | — | — | — | — | — |
| 2018-07-05 | $78.50 | $80.98 | $78.50 | $80.70 | 11,700 | — | — | — | — | — |
| 2018-07-03 | $80.01 | $80.43 | $76.96 | $78.43 | 10,600 | — | — | — | — | — |
| 2018-07-02 | $78.51 | $80.20 | $78.51 | $79.54 | 9,300 | — | — | — | — | — |
| 2018-06-29 | $78.70 | $79.95 | $77.54 | $79.11 | 38,300 | — | — | — | — | — |
| 2018-06-28 | $78.48 | $79.44 | $77.35 | $78.00 | 12,800 | — | — | — | — | — |
| 2018-06-27 | $76.56 | $79.96 | $76.04 | $78.64 | 19,300 | — | — | — | — | — |
| 2018-06-26 | $74.39 | $77.87 | $74.30 | $76.70 | 25,000 | — | — | — | — | — |
| 2018-06-25 | $71.50 | $74.63 | $70.70 | $74.17 | 22,800 | — | — | — | — | — |
| 2018-06-22 | $71.44 | $72.26 | $70.99 | $71.99 | 47,500 | — | — | — | — | — |
| 2018-06-21 | $69.55 | $72.00 | $69.40 | $70.71 | 12,800 | — | — | — | — | — |
| 2018-06-20 | $69.04 | $70.78 | $68.78 | $70.10 | 6,400 | — | — | — | — | — |
| 2018-06-19 | $69.13 | $71.53 | $67.38 | $68.85 | 13,400 | — | — | — | — | — |
| 2018-06-18 | $69.40 | $69.70 | $68.85 | $69.66 | 8,000 | — | — | — | — | — |
| 2018-06-15 | $68.37 | $70.17 | $67.70 | $69.70 | 24,300 | — | — | — | $0.24 | — |
| 2018-06-14 | $68.44 | $71.60 | $68.39 | $68.80 | 9,500 | — | — | — | — | — |
| 2018-06-13 | $69.10 | $69.67 | $68.22 | $68.36 | 9,700 | — | — | — | — | — |
| 2018-06-12 | $68.72 | $71.60 | $68.47 | $69.09 | 17,900 | — | — | — | — | — |
| 2018-06-11 | $69.21 | $69.21 | $68.25 | $68.46 | 16,300 | — | — | — | — | — |
| 2018-06-08 | $69.60 | $69.60 | $68.70 | $68.99 | 22,100 | — | — | — | — | — |
| 2018-06-07 | $70.22 | $70.61 | $69.00 | $69.61 | 12,800 | — | — | — | — | — |
| 2018-06-06 | $69.41 | $70.82 | $69.01 | $70.32 | 12,800 | — | — | — | — | — |
| 2018-06-05 | $69.78 | $70.50 | $68.21 | $69.42 | 7,600 | — | — | — | — | — |
| 2018-06-04 | $70.38 | $70.78 | $69.70 | $69.90 | 7,900 | — | — | — | — | — |
| 2018-06-01 | $70.08 | $71.92 | $69.18 | $70.04 | 40,600 | — | — | — | — | — |
| 2018-05-31 | $72.31 | $72.33 | $69.20 | $69.54 | 37,300 | — | — | — | — | — |
| 2018-05-30 | $71.77 | $73.07 | $71.00 | $72.42 | 49,500 | — | — | — | — | — |
| 2018-05-29 | $73.75 | $74.63 | $71.46 | $71.68 | 18,300 | — | — | — | — | — |
| 2018-05-25 | $71.64 | $74.47 | $71.64 | $74.28 | 8,500 | — | — | — | — | — |
| 2018-05-24 | $70.94 | $72.41 | $70.94 | $72.37 | 14,500 | — | — | — | — | — |
| 2018-05-23 | $70.89 | $71.86 | $70.60 | $71.73 | 18,500 | — | — | — | — | — |
| 2018-05-22 | $71.95 | $73.43 | $71.27 | $71.27 | 23,800 | — | — | — | — | — |
| 2018-05-21 | $72.03 | $73.44 | $70.85 | $71.74 | 55,600 | — | — | — | — | — |
| 2018-05-18 | $72.34 | $73.04 | $70.50 | $71.50 | 43,300 | — | — | — | — | — |
| 2018-05-17 | $74.67 | $74.67 | $71.44 | $71.99 | 40,800 | — | — | — | — | — |
| 2018-05-16 | $72.01 | $73.16 | $72.01 | $73.00 | 8,900 | — | — | — | — | — |
| 2018-05-15 | $72.60 | $72.60 | $71.18 | $72.10 | 5,400 | — | — | — | — | — |
| 2018-05-14 | $72.62 | $73.23 | $71.60 | $72.76 | 11,200 | — | — | — | — | — |
| 2018-05-11 | $70.40 | $72.90 | $70.40 | $72.36 | 14,800 | — | — | — | — | — |
| 2018-05-10 | $69.50 | $70.99 | $69.50 | $70.26 | 9,600 | — | — | — | — | — |
| 2018-05-09 | $68.22 | $69.35 | $68.00 | $69.33 | 3,000 | — | — | — | — | — |
| 2018-05-08 | $69.00 | $69.88 | $67.83 | $68.99 | 20,000 | — | — | — | — | — |
| 2018-05-07 | $68.96 | $69.81 | $68.86 | $69.12 | 9,800 | — | — | — | — | — |
| 2018-05-04 | $68.36 | $69.10 | $67.87 | $68.84 | 18,200 | — | — | — | — | — |
| 2018-05-03 | $68.19 | $68.78 | $68.07 | $68.78 | 2,800 | — | — | — | — | — |
| 2018-05-02 | $66.34 | $69.19 | $66.28 | $68.34 | 18,100 | — | — | — | — | — |
| 2018-05-01 | $65.90 | $67.17 | $65.30 | $66.70 | 14,600 | — | — | — | — | — |
| 2018-04-30 | $65.50 | $65.99 | $65.11 | $65.30 | 16,500 | — | — | — | — | — |
| 2018-04-27 | $66.15 | $66.36 | $65.16 | $65.66 | 4,100 | — | — | — | — | — |
| 2018-04-26 | $67.34 | $67.34 | $65.01 | $65.90 | 10,100 | — | — | — | — | — |
| 2018-04-25 | $65.76 | $66.97 | $65.76 | $66.97 | 10,400 | — | — | — | — | — |
| 2018-04-24 | $64.99 | $66.40 | $63.88 | $65.60 | 16,800 | — | — | — | — | — |
| 2018-04-23 | $65.00 | $65.27 | $63.71 | $65.04 | 30,100 | — | — | — | — | — |
| 2018-04-20 | $67.40 | $67.99 | $63.05 | $65.73 | 10,700 | — | — | — | $0.22 | — |
| 2018-04-19 | $68.06 | $69.94 | $66.51 | $69.70 | 3,300 | — | — | — | — | — |
| 2018-04-18 | $69.70 | $71.59 | $68.21 | $68.70 | 9,100 | — | — | — | — | — |
| 2018-04-17 | $66.98 | $69.70 | $66.98 | $69.68 | 8,700 | — | — | — | — | — |
| 2018-04-16 | $66.76 | $66.87 | $66.03 | $66.35 | 3,500 | — | — | — | — | — |
| 2018-04-13 | $66.63 | $66.75 | $65.00 | $66.50 | 9,200 | — | — | — | — | — |
| 2018-04-12 | $66.43 | $66.93 | $65.62 | $66.32 | 12,200 | — | — | — | — | — |
| 2018-04-11 | $65.01 | $66.35 | $65.01 | $66.01 | 24,700 | — | — | — | — | — |
| 2018-04-10 | $66.14 | $67.04 | $64.92 | $66.30 | 10,400 | — | — | — | — | — |
| 2018-04-09 | $65.36 | $66.26 | $63.61 | $65.45 | 37,300 | — | — | — | — | — |
| 2018-04-06 | $65.00 | $67.77 | $63.44 | $65.04 | 35,200 | — | — | — | — | — |
| 2018-04-05 | $65.49 | $66.66 | $64.27 | $66.26 | 18,800 | — | — | — | — | — |
| 2018-04-04 | $64.88 | $65.74 | $64.56 | $65.41 | 3,300 | — | — | — | — | — |
| 2018-04-03 | $65.34 | $66.08 | $65.05 | $65.37 | 8,400 | — | — | — | — | — |
| 2018-04-02 | $65.05 | $65.90 | $64.34 | $65.00 | 19,100 | — | — | — | — | — |
| 2018-03-29 | $65.68 | $65.68 | $65.00 | $65.10 | 30,400 | — | — | — | — | — |
| 2018-03-28 | $65.02 | $65.60 | $65.00 | $65.37 | 8,000 | — | — | — | — | — |
| 2018-03-27 | $65.34 | $66.40 | $65.00 | $65.00 | 9,400 | — | — | — | — | — |
| 2018-03-26 | $65.00 | $65.87 | $64.50 | $65.05 | 16,800 | — | — | — | — | — |
| 2018-03-23 | $65.37 | $66.02 | $64.58 | $65.00 | 25,300 | — | — | — | — | — |
| 2018-03-22 | $65.10 | $66.94 | $64.94 | $65.50 | 15,000 | — | — | — | — | — |
| 2018-03-21 | $65.34 | $66.78 | $65.13 | $66.25 | 10,700 | — | — | — | — | — |
| 2018-03-20 | $63.58 | $66.01 | $63.58 | $65.84 | 4,200 | — | — | — | — | — |
| 2018-03-19 | $65.13 | $65.72 | $64.34 | $65.55 | 7,400 | — | — | — | — | — |
| 2018-03-16 | $63.72 | $66.36 | $62.86 | $65.47 | 16,900 | — | — | — | — | — |
| 2018-03-15 | $63.67 | $64.00 | $62.95 | $63.52 | 14,000 | — | — | — | — | — |
| 2018-03-14 | $63.52 | $63.74 | $62.91 | $63.50 | 6,500 | — | — | — | — | — |
| 2018-03-13 | $63.68 | $64.20 | $62.50 | $63.11 | 36,800 | — | — | — | — | — |
| 2018-03-12 | $62.26 | $63.60 | $61.72 | $63.50 | 7,600 | — | — | — | — | — |
| 2018-03-09 | $61.15 | $63.13 | $61.15 | $62.33 | 10,800 | — | — | — | — | — |
| 2018-03-08 | $59.97 | $61.22 | $59.70 | $60.88 | 19,300 | — | — | — | — | — |
| 2018-03-07 | $58.34 | $60.97 | $58.34 | $59.65 | 7,000 | — | — | — | — | — |
| 2018-03-06 | $58.90 | $59.88 | $58.53 | $59.58 | 13,700 | — | — | — | — | — |
| 2018-03-05 | $58.02 | $59.75 | $57.39 | $58.75 | 23,400 | — | — | — | — | — |
| 2018-03-02 | $55.00 | $58.90 | $55.00 | $58.33 | 16,100 | — | — | — | — | — |
| 2018-03-01 | $55.90 | $60.42 | $55.00 | $55.29 | 17,900 | — | — | — | — | — |
| 2018-02-28 | $58.60 | $58.87 | $55.77 | $55.82 | 22,400 | — | — | — | — | — |
| 2018-02-27 | $59.88 | $59.99 | $57.13 | $58.48 | 10,100 | — | — | — | — | — |
| 2018-02-26 | $58.62 | $61.39 | $58.62 | $59.30 | 6,500 | — | — | — | — | — |
| 2018-02-23 | $60.12 | $60.12 | $57.40 | $58.46 | 5,200 | — | — | — | — | — |
| 2018-02-22 | $62.06 | $62.06 | $59.05 | $59.96 | 5,500 | — | — | — | — | — |
| 2018-02-21 | $60.55 | $62.16 | $60.00 | $60.00 | 12,400 | — | — | — | — | — |
| 2018-02-20 | $61.15 | $65.17 | $60.66 | $60.66 | 21,100 | — | — | — | — | — |
| 2018-02-16 | $60.72 | $62.40 | $60.52 | $61.55 | 10,900 | — | — | — | — | — |
| 2018-02-15 | $57.67 | $62.57 | $57.67 | $60.90 | 18,700 | — | — | — | — | — |
| 2018-02-14 | $55.36 | $57.96 | $54.38 | $56.91 | 10,600 | — | — | — | — | — |
| 2018-02-13 | $55.20 | $55.31 | $53.81 | $55.02 | 9,800 | — | — | — | — | — |
| 2018-02-12 | $55.19 | $56.52 | $55.19 | $55.60 | 10,500 | — | — | — | — | — |
| 2018-02-09 | $59.00 | $59.00 | $53.50 | $54.77 | 25,100 | — | — | — | — | — |
| 2018-02-08 | $60.45 | $60.69 | $58.46 | $58.50 | 9,500 | — | — | — | — | — |
| 2018-02-07 | $57.95 | $60.40 | $57.71 | $60.34 | 11,300 | — | — | — | — | — |
| 2018-02-06 | $57.23 | $58.05 | $56.11 | $57.82 | 19,200 | — | — | — | — | — |
| 2018-02-05 | $60.36 | $61.38 | $58.00 | $58.15 | 15,900 | — | — | — | — | — |
| 2018-02-02 | $63.41 | $63.94 | $59.78 | $60.50 | 11,900 | — | — | — | — | — |
| 2018-02-01 | $61.91 | $62.54 | $61.46 | $62.43 | 12,100 | — | — | — | — | — |
| 2018-01-31 | $61.78 | $62.58 | $60.94 | $61.16 | 10,100 | — | — | — | — | — |
| 2018-01-30 | $61.11 | $62.05 | $59.61 | $61.62 | 11,700 | — | — | — | — | — |
| 2018-01-29 | $63.60 | $63.65 | $61.33 | $61.52 | 11,800 | — | — | — | — | — |
| 2018-01-26 | $63.67 | $64.62 | $62.02 | $63.00 | 12,600 | — | — | — | — | — |
| 2018-01-25 | $64.40 | $64.60 | $63.00 | $63.00 | 3,100 | — | — | — | — | — |
| 2018-01-24 | $64.62 | $64.96 | $64.14 | $64.20 | 6,300 | — | — | — | — | — |
| 2018-01-23 | $64.88 | $66.10 | $64.00 | $64.61 | 7,800 | — | — | — | — | — |
| 2018-01-22 | $64.66 | $67.00 | $64.33 | $65.20 | 8,400 | — | — | — | — | — |
| 2018-01-19 | $63.49 | $65.86 | $63.49 | $64.63 | 21,000 | — | — | — | — | — |
| 2018-01-18 | $64.77 | $66.00 | $63.33 | $63.33 | 17,700 | — | — | — | — | — |
| 2018-01-17 | $65.29 | $66.30 | $64.27 | $65.05 | 17,400 | — | — | — | — | — |
| 2018-01-16 | $66.56 | $67.87 | $64.66 | $65.05 | 11,300 | — | — | — | — | — |
| 2018-01-12 | $65.94 | $68.96 | $65.92 | $66.20 | 9,300 | — | — | — | — | — |
| 2018-01-11 | $65.77 | $66.65 | $65.46 | $65.80 | 6,100 | — | — | — | — | — |
| 2018-01-10 | $66.69 | $66.75 | $65.43 | $65.57 | 4,200 | — | — | — | — | — |
| 2018-01-09 | $66.97 | $68.33 | $65.30 | $65.84 | 18,000 | — | — | — | — | — |
| 2018-01-08 | $68.40 | $69.23 | $66.81 | $66.87 | 16,400 | — | — | — | — | — |
| 2018-01-05 | $68.38 | $69.20 | $67.51 | $68.55 | 10,400 | — | — | — | — | — |
| 2018-01-04 | $69.99 | $70.50 | $67.62 | $68.49 | 12,900 | — | — | — | — | — |
| 2018-01-03 | $69.66 | $70.61 | $68.84 | $69.33 | 4,500 | — | — | — | — | — |
| 2018-01-02 | $71.50 | $72.52 | $69.29 | $69.71 | 23,200 | — | — | — | — | — |
| 2017-12-29 | $72.00 | $72.05 | $70.78 | $71.41 | 15,700 | — | — | — | — | — |
| 2017-12-28 | $72.00 | $72.00 | $70.78 | $71.78 | 11,000 | — | — | — | — | — |
| 2017-12-27 | $71.72 | $74.25 | $71.46 | $71.88 | 23,200 | — | — | — | — | — |
| 2017-12-26 | $71.79 | $71.79 | $70.21 | $71.05 | 8,500 | — | — | — | — | — |
| 2017-12-22 | $73.86 | $74.43 | $71.05 | $71.92 | 16,000 | — | — | — | $0.22 | — |
| 2017-12-21 | $72.77 | $76.63 | $72.77 | $74.36 | 11,000 | — | — | — | — | — |
| 2017-12-20 | $73.24 | $74.24 | $72.22 | $72.77 | 15,100 | — | — | — | — | — |
| 2017-12-19 | $73.50 | $73.50 | $71.40 | $72.93 | 18,300 | — | — | — | — | — |
| 2017-12-18 | $68.85 | $71.85 | $68.85 | $71.85 | 15,200 | — | — | — | — | — |
| 2017-12-15 | $66.00 | $69.39 | $65.10 | $69.06 | 53,800 | — | — | — | — | — |
| 2017-12-14 | $66.46 | $66.66 | $64.44 | $66.17 | 17,400 | — | — | — | — | — |
| 2017-12-13 | $63.76 | $66.90 | $62.67 | $66.48 | 14,100 | — | — | — | — | — |
| 2017-12-12 | $61.37 | $64.16 | $61.37 | $63.54 | 12,000 | — | — | — | — | — |
| 2017-12-11 | $61.75 | $62.50 | $61.39 | $61.83 | 6,800 | — | — | — | — | — |
| 2017-12-08 | $63.10 | $64.90 | $61.44 | $61.44 | 10,700 | — | — | — | — | — |
| 2017-12-07 | $61.98 | $62.50 | $60.88 | $62.17 | 9,400 | — | — | — | — | — |
| 2017-12-06 | $62.10 | $62.10 | $60.80 | $61.03 | 9,700 | — | — | — | — | — |
| 2017-12-05 | $63.20 | $63.85 | $62.25 | $62.61 | 28,800 | — | — | — | — | — |
| 2017-12-04 | $64.22 | $64.50 | $63.22 | $63.80 | 13,500 | — | — | — | — | — |
| 2017-12-01 | $64.50 | $64.99 | $62.40 | $63.99 | 7,400 | — | — | — | — | — |
| 2017-11-30 | $64.46 | $64.99 | $63.71 | $64.58 | 8,800 | — | — | — | — | — |
| 2017-11-29 | $64.64 | $65.32 | $64.31 | $65.13 | 15,200 | — | — | — | — | — |
| 2017-11-28 | $63.76 | $65.00 | $63.46 | $64.80 | 19,100 | — | — | — | — | — |
| 2017-11-27 | $65.63 | $66.29 | $63.92 | $64.03 | 10,400 | — | — | — | — | — |
| 2017-11-24 | $65.87 | $67.19 | $65.87 | $67.10 | 18,500 | — | — | — | — | — |
| 2017-11-22 | $65.24 | $66.60 | $64.24 | $66.20 | 13,500 | — | — | — | — | — |
| 2017-11-21 | $64.55 | $65.87 | $64.55 | $65.06 | 7,700 | — | — | — | — | — |
| 2017-11-20 | $65.21 | $66.00 | $64.75 | $65.15 | 11,400 | — | — | — | — | — |
| 2017-11-17 | $64.32 | $66.32 | $64.32 | $66.18 | 6,200 | — | — | — | — | — |
| 2017-11-16 | $64.50 | $66.00 | $64.38 | $64.53 | 11,500 | — | — | — | — | — |
| 2017-11-15 | $64.92 | $64.92 | $63.04 | $64.37 | 15,600 | — | — | — | — | — |
| 2017-11-14 | $64.40 | $65.80 | $64.40 | $65.28 | 10,200 | — | — | — | — | — |
| 2017-11-13 | $64.59 | $65.84 | $64.33 | $64.64 | 15,500 | — | — | — | — | — |
| 2017-11-10 | $65.12 | $65.12 | $64.04 | $64.29 | 4,600 | — | — | — | — | — |
| 2017-11-09 | $64.46 | $65.95 | $64.02 | $64.59 | 10,600 | — | — | — | — | — |
| 2017-11-08 | $65.77 | $67.04 | $64.30 | $64.75 | 42,100 | — | — | — | — | — |
| 2017-11-07 | $66.70 | $67.79 | $65.63 | $66.02 | 21,900 | — | — | — | — | — |
| 2017-11-06 | $66.43 | $67.10 | $65.79 | $66.64 | 13,400 | — | — | — | — | — |
| 2017-11-03 | $67.32 | $68.62 | $65.90 | $66.53 | 13,400 | — | — | — | — | — |
| 2017-11-02 | $65.10 | $67.86 | $65.10 | $67.51 | 15,600 | — | — | — | — | — |
| 2017-11-01 | $64.60 | $66.75 | $64.01 | $66.20 | 32,900 | — | — | — | — | — |
| 2017-10-31 | $63.37 | $65.69 | $62.16 | $64.49 | 33,400 | — | — | — | — | — |
| 2017-10-30 | $64.57 | $68.27 | $63.13 | $63.36 | 30,600 | — | — | — | — | — |
| 2017-10-27 | $65.53 | $66.80 | $64.72 | $64.96 | 30,600 | — | — | — | — | — |
| 2017-10-26 | $67.18 | $68.69 | $65.55 | $65.80 | 16,400 | — | — | — | — | — |
| 2017-10-25 | $66.84 | $66.84 | $65.01 | $66.55 | 26,200 | — | — | — | — | — |
| 2017-10-24 | $65.40 | $67.40 | $64.72 | $66.66 | 15,200 | — | — | — | — | — |
| 2017-10-23 | $65.55 | $67.65 | $64.48 | $64.52 | 28,600 | — | — | — | — | — |
| 2017-10-20 | $65.08 | $66.78 | $65.04 | $65.49 | 22,900 | — | — | — | — | — |
| 2017-10-19 | $63.60 | $65.28 | $62.43 | $64.44 | 65,400 | — | — | — | — | — |
| 2017-10-18 | $63.09 | $65.01 | $63.09 | $63.50 | 28,100 | — | — | — | — | — |
| 2017-10-17 | $61.43 | $63.83 | $61.43 | $63.55 | 22,900 | — | — | — | — | — |
| 2017-10-16 | $61.99 | $62.82 | $61.22 | $62.13 | 31,600 | — | — | — | — | — |
| 2017-10-13 | $63.30 | $64.38 | $61.67 | $62.00 | 14,000 | — | — | — | — | — |
| 2017-10-12 | $64.93 | $65.50 | $61.90 | $63.50 | 32,200 | — | — | — | — | — |
| 2017-10-11 | $66.57 | $66.57 | $64.65 | $64.65 | 17,000 | — | — | — | — | — |
| 2017-10-10 | $66.65 | $66.97 | $65.96 | $66.18 | 6,900 | — | — | — | — | — |
| 2017-10-09 | $67.50 | $67.60 | $66.40 | $66.85 | 34,100 | — | — | — | — | — |
| 2017-10-06 | $70.09 | $70.09 | $67.63 | $67.93 | 21,900 | — | — | — | — | — |
| 2017-10-05 | $70.03 | $70.46 | $69.66 | $69.80 | 23,500 | — | — | — | — | — |
| 2017-10-04 | $70.77 | $70.94 | $69.08 | $70.05 | 24,500 | — | — | — | — | — |
| 2017-10-03 | $73.27 | $73.40 | $69.66 | $70.16 | 49,800 | — | — | — | — | — |
| 2017-10-02 | $71.80 | $73.45 | $71.80 | $72.87 | 15,000 | — | — | — | — | — |
| 2017-09-29 | $71.95 | $72.65 | $71.40 | $71.84 | 40,900 | — | — | — | — | — |
| 2017-09-28 | $74.55 | $74.55 | $73.00 | $73.06 | 15,500 | — | — | — | — | — |
| 2017-09-27 | $71.47 | $74.25 | $71.47 | $74.25 | 16,100 | — | — | — | — | — |
| 2017-09-26 | $70.29 | $72.29 | $70.29 | $71.41 | 18,600 | — | — | — | — | — |
| 2017-09-25 | $68.31 | $71.24 | $65.86 | $70.22 | 21,100 | — | — | — | — | — |
| 2017-09-22 | $68.25 | $68.90 | $67.26 | $68.51 | 4,700 | — | — | — | — | — |
| 2017-09-21 | $69.10 | $69.10 | $67.38 | $68.45 | 10,200 | — | — | — | $0.22 | — |
| 2017-09-20 | $68.36 | $69.39 | $67.32 | $69.09 | 9,400 | — | — | — | — | — |
| 2017-09-19 | $68.29 | $68.34 | $67.62 | $68.34 | 19,500 | — | — | — | — | — |
| 2017-09-18 | $65.91 | $68.50 | $65.91 | $68.02 | 17,900 | — | — | — | — | — |
| 2017-09-15 | $64.99 | $66.25 | $64.45 | $66.14 | 41,300 | — | — | — | — | — |
| 2017-09-14 | $62.90 | $65.00 | $62.10 | $64.80 | 23,500 | — | — | — | — | — |
| 2017-09-13 | $60.96 | $63.19 | $60.96 | $63.09 | 9,400 | — | — | — | — | — |
| 2017-09-12 | $60.00 | $61.05 | $60.00 | $60.70 | 31,400 | — | — | — | — | — |
| 2017-09-11 | $58.61 | $59.97 | $58.41 | $59.83 | 13,700 | — | — | — | — | — |
| 2017-09-08 | $58.79 | $59.06 | $57.86 | $58.48 | 13,400 | — | — | — | — | — |
| 2017-09-07 | $57.89 | $58.76 | $57.70 | $58.39 | 14,900 | — | — | — | — | — |
| 2017-09-06 | $57.60 | $57.97 | $57.09 | $57.97 | 14,000 | — | — | — | — | — |
| 2017-09-05 | $58.03 | $58.03 | $56.77 | $57.33 | 15,700 | — | — | — | — | — |
| 2017-09-01 | $58.48 | $58.65 | $57.51 | $57.70 | 19,200 | — | — | — | — | — |
| 2017-08-31 | $58.45 | $58.45 | $57.78 | $57.99 | 7,000 | — | — | — | — | — |
| 2017-08-30 | $57.40 | $57.40 | $56.15 | $57.39 | 14,000 | — | — | — | — | — |
| 2017-08-29 | $57.00 | $57.19 | $56.41 | $56.41 | 7,200 | — | — | — | — | — |
| 2017-08-28 | $56.39 | $57.31 | $56.39 | $57.31 | 5,900 | — | — | — | — | — |
| 2017-08-25 | $56.74 | $57.09 | $56.18 | $57.00 | 5,100 | — | — | — | — | — |
| 2017-08-24 | $57.19 | $57.26 | $56.55 | $56.95 | 11,900 | — | — | — | — | — |
| 2017-08-23 | $56.56 | $57.07 | $56.56 | $57.07 | 4,800 | — | — | — | — | — |
| 2017-08-22 | $57.17 | $57.81 | $56.83 | $57.25 | 12,900 | — | — | — | — | — |
| 2017-08-21 | $57.42 | $57.50 | $56.86 | $56.90 | 14,600 | — | — | — | — | — |
| 2017-08-18 | $56.89 | $57.44 | $56.70 | $57.44 | 17,600 | — | — | — | — | — |
| 2017-08-17 | $56.89 | $57.90 | $56.08 | $57.38 | 18,000 | — | — | — | — | — |
| 2017-08-16 | $58.75 | $58.75 | $57.08 | $57.44 | 10,800 | — | — | — | — | — |
| 2017-08-15 | $58.62 | $59.00 | $57.88 | $58.79 | 16,700 | — | — | — | — | — |
| 2017-08-14 | $58.79 | $59.27 | $58.79 | $59.04 | 14,700 | — | — | — | — | — |
| 2017-08-11 | $59.15 | $60.83 | $58.09 | $58.81 | 14,000 | — | — | — | — | — |
| 2017-08-10 | $58.93 | $59.65 | $58.74 | $59.07 | 19,700 | — | — | — | — | — |
| 2017-08-09 | $59.36 | $60.13 | $58.38 | $59.04 | 32,900 | — | — | — | — | — |
| 2017-08-08 | $59.58 | $59.58 | $58.29 | $59.22 | 19,600 | — | — | — | — | — |
| 2017-08-07 | $59.50 | $59.60 | $58.92 | $59.41 | 21,800 | — | — | — | — | — |
| 2017-08-04 | $59.09 | $60.01 | $58.95 | $59.62 | 12,100 | — | — | — | — | — |
| 2017-08-03 | $58.78 | $60.81 | $58.78 | $59.10 | 22,000 | — | — | — | — | — |
| 2017-08-02 | $60.24 | $60.24 | $58.40 | $58.89 | 12,600 | — | — | — | — | — |
| 2017-08-01 | $60.05 | $60.64 | $60.00 | $60.50 | 4,900 | — | — | — | — | — |
| 2017-07-31 | $60.50 | $60.62 | $59.96 | $60.04 | 21,900 | — | — | — | — | — |
| 2017-07-28 | $60.80 | $60.82 | $59.51 | $60.52 | 14,700 | — | — | — | — | — |
| 2017-07-27 | $58.88 | $61.07 | $58.23 | $60.47 | 9,600 | — | — | — | — | — |
| 2017-07-26 | $58.45 | $60.55 | $57.66 | $59.46 | 16,200 | — | — | — | — | — |
| 2017-07-25 | $58.81 | $59.89 | $58.00 | $58.21 | 13,900 | — | — | — | — | — |
| 2017-07-24 | $57.70 | $58.76 | $57.26 | $58.32 | 22,900 | — | — | — | — | — |
| 2017-07-21 | $68.63 | $68.63 | $55.49 | $58.11 | 76,500 | — | — | — | — | — |
| 2017-07-20 | $69.75 | $70.08 | $68.55 | $68.55 | 22,800 | — | — | — | — | — |
| 2017-07-19 | $67.89 | $70.34 | $61.85 | $69.60 | 40,200 | — | — | — | — | — |
| 2017-07-18 | $68.82 | $70.80 | $68.05 | $68.39 | 36,500 | — | — | — | — | — |
| 2017-07-17 | $68.80 | $69.00 | $68.50 | $69.00 | 2,100 | — | — | — | — | — |
| 2017-07-14 | $68.95 | $69.80 | $67.91 | $68.50 | 36,200 | — | — | — | — | — |
| 2017-07-13 | $68.10 | $69.12 | $67.91 | $68.99 | 3,900 | — | — | — | — | — |
| 2017-07-12 | $67.59 | $68.49 | $66.85 | $68.49 | 11,600 | — | — | — | — | — |
| 2017-07-11 | $68.80 | $68.80 | $67.45 | $67.45 | 2,200 | — | — | — | — | — |
| 2017-07-10 | $67.49 | $67.77 | $65.90 | $67.20 | 5,700 | — | — | — | — | — |
| 2017-07-07 | $66.25 | $67.66 | $66.25 | $67.53 | 6,300 | — | — | — | — | — |
| 2017-07-06 | $65.50 | $67.87 | $65.25 | $66.61 | 32,600 | — | — | — | — | — |
| 2017-07-05 | $64.79 | $65.40 | $63.86 | $65.10 | 7,600 | — | — | — | — | — |
| 2017-07-03 | $64.57 | $64.72 | $63.22 | $64.72 | 3,800 | — | — | — | — | — |
| 2017-06-30 | $64.61 | $64.61 | $63.85 | $64.40 | 11,400 | — | — | — | — | — |
| 2017-06-29 | $64.90 | $65.30 | $63.62 | $64.30 | 7,500 | — | — | — | — | — |
| 2017-06-28 | $63.96 | $64.65 | $63.96 | $64.48 | 4,400 | — | — | — | — | — |
| 2017-06-27 | $65.28 | $65.28 | $63.63 | $64.28 | 11,000 | — | — | — | — | — |
| 2017-06-26 | $65.01 | $65.42 | $63.23 | $64.50 | 10,300 | — | — | — | — | — |
| 2017-06-23 | $64.36 | $65.70 | $63.72 | $65.33 | 33,200 | — | — | — | — | — |
| 2017-06-22 | $63.78 | $64.30 | $63.76 | $64.15 | 6,000 | — | — | — | — | — |
| 2017-06-21 | $64.25 | $64.45 | $63.50 | $63.80 | 7,200 | — | — | — | — | — |
| 2017-06-20 | $63.84 | $65.50 | $62.71 | $63.99 | 17,400 | — | — | — | — | — |
| 2017-06-19 | $63.32 | $65.58 | $63.32 | $64.15 | 12,900 | — | — | — | — | — |
| 2017-06-16 | $62.52 | $65.25 | $61.64 | $64.66 | 30,900 | — | — | — | $0.22 | — |
| 2017-06-15 | $62.55 | $63.25 | $62.00 | $63.25 | 9,100 | — | — | — | — | — |
| 2017-06-14 | $62.95 | $62.95 | $61.41 | $62.40 | 6,700 | — | — | — | — | — |
| 2017-06-13 | $62.52 | $63.88 | $61.38 | $62.39 | 13,400 | — | — | — | — | — |
| 2017-06-12 | $62.37 | $62.71 | $61.35 | $62.36 | 12,300 | — | — | — | — | — |
| 2017-06-09 | $63.00 | $63.99 | $62.21 | $63.62 | 8,600 | — | — | — | — | — |
| 2017-06-08 | $61.53 | $63.14 | $61.25 | $63.12 | 12,100 | — | — | — | — | — |
| 2017-06-07 | $61.37 | $61.84 | $60.50 | $61.52 | 34,600 | — | — | — | — | — |
| 2017-06-06 | $60.00 | $61.43 | $59.91 | $61.26 | 26,900 | — | — | — | — | — |
| 2017-06-05 | $61.55 | $62.90 | $60.07 | $60.30 | 10,400 | — | — | — | — | — |
| 2017-06-02 | $61.49 | $62.50 | $61.00 | $61.70 | 5,700 | — | — | — | — | — |
| 2017-06-01 | $62.00 | $62.50 | $61.01 | $61.34 | 5,900 | — | — | — | — | — |
| 2017-05-31 | $61.38 | $62.00 | $61.10 | $61.22 | 16,200 | — | — | — | — | — |
| 2017-05-30 | $60.34 | $66.37 | $59.95 | $61.45 | 9,400 | — | — | — | — | — |
| 2017-05-26 | $60.00 | $60.75 | $59.58 | $60.40 | 12,100 | — | — | — | — | — |
| 2017-05-25 | $57.98 | $61.85 | $57.98 | $60.70 | 20,100 | — | — | — | — | — |
| 2017-05-24 | $58.70 | $61.00 | $58.70 | $60.95 | 17,100 | — | — | — | — | — |
| 2017-05-23 | $58.65 | $59.50 | $57.59 | $58.81 | 8,900 | — | — | — | — | — |
| 2017-05-22 | $59.50 | $60.61 | $59.00 | $59.25 | 18,500 | — | — | — | — | — |
| 2017-05-19 | $58.73 | $59.20 | $58.11 | $58.95 | 9,900 | — | — | — | — | — |
| 2017-05-18 | $59.29 | $59.29 | $58.50 | $58.98 | 12,300 | — | — | — | — | — |
| 2017-05-17 | $59.15 | $59.67 | $58.04 | $58.69 | 6,600 | — | — | — | — | — |
| 2017-05-16 | $59.51 | $59.99 | $59.00 | $59.44 | 6,500 | — | — | — | — | — |
| 2017-05-15 | $58.36 | $59.49 | $57.12 | $59.49 | 4,000 | — | — | — | — | — |
| 2017-05-12 | $57.95 | $58.00 | $57.70 | $58.00 | 1,600 | — | — | — | — | — |
| 2017-05-11 | $58.91 | $58.91 | $58.00 | $58.68 | 5,400 | — | — | — | — | — |
| 2017-05-10 | $59.10 | $60.23 | $58.53 | $58.90 | 10,700 | — | — | — | — | — |
| 2017-05-09 | $58.09 | $59.86 | $56.67 | $59.54 | 14,300 | — | — | — | — | — |
| 2017-05-08 | $57.78 | $58.55 | $57.00 | $58.00 | 14,800 | — | — | — | — | — |
| 2017-05-05 | $57.37 | $58.11 | $57.00 | $57.00 | 8,700 | — | — | — | — | — |
| 2017-05-04 | $56.76 | $57.70 | $56.38 | $57.40 | 6,300 | — | — | — | — | — |
| 2017-05-03 | $56.66 | $57.34 | $56.34 | $56.34 | 2,900 | — | — | — | — | — |
| 2017-05-02 | $55.73 | $57.24 | $55.22 | $56.30 | 11,200 | — | — | — | — | — |
| 2017-05-01 | $56.50 | $56.55 | $55.58 | $55.79 | 10,400 | — | — | — | — | — |
| 2017-04-28 | $55.59 | $56.40 | $55.57 | $56.17 | 8,200 | — | — | — | — | — |
| 2017-04-27 | $52.23 | $58.29 | $52.23 | $56.37 | 13,200 | — | — | — | — | — |
| 2017-04-26 | $57.39 | $59.55 | $57.39 | $58.42 | 15,900 | — | — | — | — | — |
| 2017-04-25 | $56.25 | $59.18 | $56.11 | $57.50 | 11,700 | — | — | — | — | — |
| 2017-04-24 | $51.50 | $56.00 | $51.50 | $55.15 | 15,400 | — | — | — | — | — |
| 2017-04-21 | $49.00 | $51.11 | $48.76 | $50.47 | 10,300 | — | — | — | — | — |
| 2017-04-20 | $48.98 | $49.00 | $48.70 | $49.00 | 6,100 | — | — | — | — | — |
| 2017-04-19 | $49.17 | $49.95 | $47.44 | $47.44 | 5,400 | — | — | — | — | — |
| 2017-04-18 | $47.71 | $49.79 | $47.00 | $48.76 | 10,200 | — | — | — | — | — |
| 2017-04-17 | $47.14 | $47.50 | $47.00 | $47.45 | 9,200 | — | — | — | — | — |
| 2017-04-13 | $47.25 | $47.80 | $46.07 | $47.03 | 6,400 | — | — | — | — | — |
| 2017-04-12 | $47.25 | $47.56 | $47.00 | $47.09 | 5,700 | — | — | — | — | — |
| 2017-04-11 | $48.48 | $48.48 | $46.59 | $47.50 | 7,700 | — | — | — | — | — |
| 2017-04-10 | $47.01 | $48.44 | $47.00 | $47.64 | 5,200 | — | — | — | — | — |
| 2017-04-07 | $47.88 | $49.00 | $47.88 | $48.20 | 2,200 | — | — | — | — | — |
| 2017-04-06 | $47.56 | $49.00 | $47.05 | $47.68 | 7,400 | — | — | — | — | — |
| 2017-04-05 | $48.51 | $48.66 | $46.85 | $47.21 | 11,500 | — | — | — | — | — |
| 2017-04-04 | $46.99 | $49.46 | $46.18 | $48.02 | 18,600 | — | — | — | — | — |
| 2017-04-03 | $47.00 | $47.00 | $46.09 | $46.60 | 16,400 | — | — | — | — | — |
| 2017-03-31 | $46.76 | $47.94 | $46.76 | $47.79 | 5,800 | — | — | — | — | — |
| 2017-03-30 | $46.19 | $47.70 | $46.19 | $47.36 | 6,700 | — | — | — | — | — |
| 2017-03-29 | $46.10 | $46.49 | $45.91 | $46.31 | 3,300 | — | — | — | — | — |
| 2017-03-28 | $46.31 | $46.50 | $45.75 | $45.86 | 6,500 | — | — | — | — | — |
| 2017-03-27 | $46.69 | $46.69 | $44.55 | $46.45 | 4,500 | — | — | — | — | — |
| 2017-03-24 | $45.90 | $47.06 | $45.08 | $47.03 | 3,800 | — | — | — | — | — |
| 2017-03-23 | $45.70 | $46.88 | $45.45 | $45.78 | 6,600 | — | — | — | — | — |
| 2017-03-22 | $45.45 | $46.72 | $44.30 | $45.49 | 21,600 | — | — | — | — | — |
| 2017-03-21 | $45.86 | $46.78 | $45.00 | $45.15 | 7,500 | — | — | — | — | — |
| 2017-03-20 | $44.00 | $45.99 | $44.00 | $45.52 | 7,300 | — | — | — | — | — |
| 2017-03-17 | $43.48 | $44.37 | $43.10 | $44.25 | 20,600 | — | — | — | — | — |
| 2017-03-16 | $42.81 | $43.98 | $42.00 | $43.63 | 8,500 | — | — | — | — | — |
| 2017-03-15 | $43.02 | $43.90 | $41.87 | $42.76 | 18,900 | — | — | — | — | — |
| 2017-03-14 | $43.98 | $44.00 | $43.42 | $43.42 | 2,200 | — | — | — | — | — |
| 2017-03-13 | $42.83 | $43.90 | $42.83 | $43.77 | 2,600 | — | — | — | — | — |
| 2017-03-10 | $44.29 | $44.29 | $42.78 | $43.28 | 4,100 | — | — | — | — | — |
| 2017-03-09 | $44.20 | $44.52 | $43.84 | $43.84 | 4,200 | — | — | — | — | — |
| 2017-03-08 | $45.00 | $45.28 | $44.61 | $44.61 | 2,100 | — | — | — | — | — |
| 2017-03-07 | $46.83 | $46.83 | $44.40 | $44.40 | 900 | — | — | — | — | — |
| 2017-03-06 | $44.95 | $45.64 | $44.95 | $45.06 | 3,700 | — | — | — | — | — |
| 2017-03-03 | $49.95 | $49.95 | $45.56 | $46.66 | 4,700 | — | — | — | — | — |
| 2017-03-02 | $45.46 | $45.70 | $45.20 | $45.20 | 1,600 | — | — | — | — | — |
| 2017-03-01 | $45.81 | $46.37 | $45.49 | $45.80 | 3,900 | — | — | — | — | — |
| 2017-02-28 | $45.60 | $46.38 | $45.05 | $45.40 | 5,500 | — | — | — | — | — |
| 2017-02-27 | $44.85 | $46.50 | $44.80 | $46.49 | 8,100 | — | — | — | — | — |
| 2017-02-24 | $45.55 | $45.60 | $44.85 | $45.17 | 1,900 | — | — | — | — | — |
| 2017-02-23 | $44.82 | $46.50 | $44.82 | $45.10 | 1,600 | — | — | — | — | — |
| 2017-02-22 | $44.35 | $45.50 | $44.35 | $44.71 | 1,000 | — | — | — | — | — |
| 2017-02-21 | $45.74 | $46.11 | $45.32 | $45.89 | 4,600 | — | — | — | — | — |
| 2017-02-17 | $44.79 | $46.10 | $44.79 | $45.70 | 3,200 | — | — | — | — | — |
| 2017-02-16 | $45.10 | $45.10 | $44.14 | $44.28 | 2,300 | — | — | — | — | — |
| 2017-02-15 | $44.72 | $44.93 | $44.36 | $44.90 | 2,400 | — | — | — | — | — |
| 2017-02-14 | $45.20 | $45.35 | $44.23 | $44.23 | 3,800 | — | — | — | — | — |
| 2017-02-13 | $46.62 | $46.86 | $46.46 | $46.47 | 1,900 | — | — | — | — | — |
| 2017-02-10 | $46.65 | $47.50 | $46.53 | $46.80 | 4,500 | — | — | — | — | — |
| 2017-02-09 | $47.21 | $47.86 | $46.60 | $47.64 | 1,900 | — | — | — | — | — |
| 2017-02-08 | $48.00 | $48.00 | $47.10 | $47.96 | 5,200 | — | — | — | — | — |
| 2017-02-07 | $49.00 | $49.00 | $48.00 | $48.29 | 3,800 | — | — | — | — | — |
| 2017-02-06 | $49.09 | $49.55 | $48.81 | $48.81 | 2,400 | — | — | — | — | — |
| 2017-02-03 | $48.93 | $49.08 | $48.00 | $49.08 | 2,000 | — | — | — | — | — |
| 2017-02-02 | $47.94 | $50.39 | $47.94 | $48.64 | 2,000 | — | — | — | — | — |
| 2017-02-01 | $47.67 | $50.44 | $45.00 | $47.92 | 1,000 | — | — | — | — | — |
| 2017-01-31 | $48.55 | $48.55 | $47.12 | $47.43 | 3,700 | — | — | — | — | — |
| 2017-01-30 | $49.80 | $50.60 | $48.19 | $48.55 | 1,900 | — | — | — | — | — |
| 2017-01-27 | $49.04 | $50.00 | $48.60 | $50.00 | 11,900 | — | — | — | — | — |
| 2017-01-26 | $50.00 | $50.00 | $49.20 | $49.51 | 11,900 | — | — | — | — | — |
| 2017-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | 500 | — | — | — | — | — |
| 2017-01-24 | $49.30 | $49.60 | $49.00 | $49.60 | 1,700 | — | — | — | — | — |
| 2017-01-23 | $49.01 | $49.01 | $48.00 | $48.00 | 1,700 | — | — | — | — | — |
| 2017-01-20 | $49.55 | $49.55 | $48.28 | $48.95 | 10,500 | — | — | — | — | — |
| 2017-01-19 | $49.21 | $50.30 | $49.21 | $49.55 | 1,900 | — | — | — | — | — |
| 2017-01-18 | $48.93 | $49.30 | $48.93 | $49.30 | 1,300 | — | — | — | — | — |
| 2017-01-17 | $50.41 | $50.48 | $49.76 | $49.76 | 3,300 | — | — | — | — | — |
| 2017-01-13 | $48.83 | $50.61 | $48.83 | $49.96 | 1,800 | — | — | — | — | — |
| 2017-01-12 | $51.01 | $51.11 | $49.16 | $49.83 | 6,300 | — | — | — | — | — |
| 2017-01-11 | $50.93 | $52.35 | $49.85 | $51.95 | 8,500 | — | — | — | — | — |
| 2017-01-10 | $49.70 | $51.27 | $49.70 | $50.93 | 2,700 | — | — | — | — | — |
| 2017-01-09 | $51.85 | $52.15 | $49.40 | $51.06 | 5,500 | — | — | — | — | — |
| 2017-01-06 | $52.38 | $52.38 | $47.61 | $51.90 | 1,800 | — | — | — | — | — |
| 2017-01-05 | $53.91 | $54.00 | $52.50 | $52.81 | 4,000 | — | — | — | — | — |
| 2017-01-04 | $54.04 | $54.89 | $53.58 | $53.87 | 9,600 | — | — | — | — | — |
| 2017-01-03 | $56.10 | $56.20 | $53.50 | $53.81 | 7,000 | — | — | — | — | — |
| 2016-12-30 | $54.02 | $56.09 | $54.02 | $55.76 | 6,100 | — | — | — | — | — |
| 2016-12-29 | $57.70 | $58.23 | $54.62 | $55.46 | 12,600 | — | — | — | — | — |
| 2016-12-28 | $57.75 | $57.97 | $56.84 | $57.55 | 9,000 | — | — | — | — | — |
| 2016-12-27 | $57.53 | $60.64 | $57.53 | $58.45 | 5,000 | — | — | — | — | — |
| 2016-12-23 | $58.42 | $58.50 | $57.63 | $58.05 | 4,400 | — | — | — | — | — |
| 2016-12-22 | $57.05 | $64.91 | $51.62 | $58.00 | 13,600 | — | — | — | — | — |
| 2016-12-21 | $53.35 | $59.05 | $53.35 | $56.45 | 29,200 | — | — | — | $0.85 | — |
| 2016-12-20 | $52.97 | $55.00 | $52.95 | $54.36 | 5,800 | — | — | — | — | — |
| 2016-12-19 | $52.37 | $53.50 | $51.00 | $53.11 | 19,100 | — | — | — | — | — |
| 2016-12-16 | $51.31 | $52.34 | $48.50 | $52.34 | 16,000 | — | — | — | — | — |
| 2016-12-15 | $49.90 | $50.70 | $49.90 | $50.57 | 3,100 | — | — | — | — | — |
| 2016-12-14 | $48.30 | $50.82 | $48.30 | $49.79 | 8,100 | — | — | — | — | — |
| 2016-12-13 | $47.01 | $48.88 | $47.01 | $48.40 | 3,200 | — | — | — | — | — |
| 2016-12-12 | $49.21 | $49.21 | $46.31 | $47.28 | 10,300 | — | — | — | — | — |
| 2016-12-09 | $48.17 | $50.83 | $48.17 | $49.10 | 11,000 | — | — | — | — | — |
| 2016-12-08 | $43.90 | $49.25 | $43.90 | $47.70 | 10,900 | — | — | — | — | — |
| 2016-12-07 | $44.32 | $47.00 | $43.91 | $45.40 | 12,300 | — | — | — | — | — |
| 2016-12-06 | $42.70 | $44.04 | $42.64 | $44.00 | 3,900 | — | — | — | — | — |
| 2016-12-05 | $40.83 | $43.32 | $40.83 | $43.32 | 7,200 | — | — | — | — | — |
| 2016-12-02 | $43.01 | $43.55 | $41.95 | $42.60 | 5,800 | — | — | — | — | — |
| 2016-12-01 | $45.03 | $46.04 | $43.50 | $43.61 | 11,600 | — | — | — | — | — |
| 2016-11-30 | $45.52 | $48.51 | $44.10 | $44.73 | 9,100 | — | — | — | — | — |
| 2016-11-29 | $45.51 | $46.16 | $44.60 | $45.20 | 7,400 | — | — | — | — | — |
| 2016-11-28 | $46.95 | $47.00 | $44.25 | $45.96 | 19,700 | — | — | — | — | — |
| 2016-11-25 | $46.44 | $48.35 | $46.05 | $46.98 | 12,500 | — | — | — | — | — |
| 2016-11-23 | $47.95 | $48.35 | $46.82 | $46.82 | 6,900 | — | — | — | — | — |
| 2016-11-22 | $43.55 | $50.26 | $43.49 | $45.89 | 40,500 | — | — | — | — | — |
| 2016-11-21 | $41.30 | $43.80 | $41.30 | $43.55 | 15,800 | — | — | — | — | — |
| 2016-11-18 | $44.20 | $44.20 | $40.41 | $41.20 | 19,200 | — | — | — | — | — |
| 2016-11-17 | $42.45 | $44.70 | $41.58 | $43.87 | 9,600 | — | — | — | — | — |
| 2016-11-16 | $41.50 | $42.56 | $41.36 | $42.56 | 5,400 | — | — | — | — | — |
| 2016-11-15 | $41.84 | $41.84 | $38.50 | $41.33 | 5,900 | — | — | — | — | — |
| 2016-11-14 | $42.13 | $42.13 | $39.99 | $41.55 | 13,300 | — | — | — | — | — |
| 2016-11-11 | $40.62 | $42.09 | $39.15 | $41.73 | 13,800 | — | — | — | — | — |
| 2016-11-10 | $38.70 | $41.91 | $38.55 | $40.85 | 12,300 | — | — | — | — | — |
| 2016-11-09 | $37.88 | $38.75 | $37.28 | $38.69 | 19,100 | — | — | — | — | — |
| 2016-11-08 | $37.06 | $38.44 | $37.04 | $38.20 | 4,400 | — | — | — | — | — |
| 2016-11-07 | $37.03 | $38.56 | $36.73 | $37.92 | 11,900 | — | — | — | — | — |
| 2016-11-04 | $35.45 | $37.87 | $35.45 | $36.84 | 26,200 | — | — | — | — | — |
| 2016-11-03 | $37.92 | $37.92 | $36.49 | $36.49 | 2,900 | — | — | — | — | — |
| 2016-11-02 | $38.14 | $38.40 | $37.53 | $38.16 | 1,900 | — | — | — | — | — |
| 2016-11-01 | $38.00 | $38.52 | $34.62 | $38.10 | 8,100 | — | — | — | — | — |
| 2016-10-31 | $38.48 | $38.48 | $38.00 | $38.03 | 3,900 | — | — | — | — | — |
| 2016-10-28 | $38.46 | $38.70 | $38.46 | $38.70 | 3,600 | — | — | — | — | — |
| 2016-10-27 | $38.70 | $38.70 | $38.50 | $38.52 | 2,000 | — | — | — | — | — |
| 2016-10-26 | $38.62 | $38.70 | $38.52 | $38.61 | 1,400 | — | — | — | — | — |
| 2016-10-25 | $38.60 | $38.74 | $38.42 | $38.53 | 2,400 | — | — | — | — | — |
| 2016-10-24 | $38.50 | $38.68 | $38.25 | $38.50 | 8,300 | — | — | — | — | — |
| 2016-10-21 | $38.06 | $38.44 | $37.89 | $38.44 | 14,200 | — | — | — | — | — |
| 2016-10-20 | $38.66 | $38.89 | $37.82 | $38.24 | 15,200 | — | — | — | — | — |
| 2016-10-19 | $38.52 | $38.90 | $38.18 | $38.71 | 11,000 | — | — | — | — | — |
| 2016-10-18 | $38.36 | $38.55 | $38.36 | $38.55 | 1,200 | — | — | — | — | — |
| 2016-10-17 | $38.36 | $38.54 | $38.29 | $38.42 | 3,000 | — | — | — | — | — |
| 2016-10-14 | $38.48 | $38.48 | $37.60 | $38.11 | 7,600 | — | — | — | — | — |
| 2016-10-13 | $38.12 | $38.57 | $38.00 | $38.26 | 8,100 | — | — | — | — | — |
| 2016-10-12 | $38.30 | $38.53 | $38.30 | $38.36 | 900 | — | — | — | — | — |
| 2016-10-11 | $38.25 | $38.29 | $38.00 | $38.29 | 2,400 | — | — | — | — | — |
| 2016-10-10 | $38.21 | $38.59 | $38.01 | $38.25 | 2,200 | — | — | — | — | — |
| 2016-10-07 | $38.32 | $38.43 | $38.24 | $38.24 | 1,100 | — | — | — | — | — |
| 2016-10-06 | $38.30 | $38.35 | $38.24 | $38.24 | 1,800 | — | — | — | — | — |
| 2016-10-05 | $38.58 | $38.58 | $38.14 | $38.16 | 1,300 | — | — | — | — | — |
| 2016-10-04 | $38.02 | $38.05 | $37.90 | $38.05 | 4,600 | — | — | — | — | — |
| 2016-10-03 | $38.25 | $38.31 | $38.19 | $38.19 | 1,300 | — | — | — | — | — |
| 2016-09-30 | $38.21 | $38.60 | $38.21 | $38.56 | 2,900 | — | — | — | — | — |
| 2016-09-29 | $38.00 | $38.18 | $37.92 | $38.18 | 1,900 | — | — | — | — | — |
| 2016-09-28 | $38.22 | $38.24 | $37.46 | $38.00 | 6,500 | — | — | — | — | — |
| 2016-09-27 | $38.25 | $38.59 | $38.00 | $38.21 | 3,600 | — | — | — | — | — |
| 2016-09-26 | $38.21 | $38.59 | $37.63 | $38.07 | 4,400 | — | — | — | — | — |
| 2016-09-23 | $38.05 | $38.58 | $38.05 | $38.36 | 5,100 | — | — | — | — | — |
| 2016-09-22 | $38.50 | $38.50 | $38.11 | $38.11 | 1,200 | — | — | — | — | — |
| 2016-09-21 | $38.23 | $38.37 | $38.00 | $38.04 | 1,500 | — | — | — | — | — |
| 2016-09-20 | $38.48 | $38.48 | $37.14 | $37.90 | 1,100 | — | — | — | — | — |
| 2016-09-19 | $37.51 | $38.07 | $37.00 | $37.39 | 5,900 | — | — | — | — | — |
| 2016-09-16 | $37.21 | $37.75 | $37.00 | $37.75 | 15,600 | — | — | — | — | — |
| 2016-09-15 | $37.02 | $37.19 | $36.10 | $37.11 | 4,300 | — | — | — | — | — |
| 2016-09-14 | $35.44 | $37.00 | $35.44 | $37.00 | 5,600 | — | — | — | — | — |
| 2016-09-13 | $37.80 | $37.80 | $36.10 | $36.10 | 3,700 | — | — | — | — | — |
| 2016-09-12 | $37.80 | $38.00 | $37.80 | $38.00 | 1,500 | — | — | — | — | — |
| 2016-09-09 | $38.01 | $38.01 | $37.80 | $37.80 | 2,300 | — | — | — | — | — |
| 2016-09-08 | $38.34 | $38.43 | $37.80 | $38.43 | 1,300 | — | — | — | — | — |
| 2016-09-07 | $38.40 | $38.40 | $38.07 | $38.10 | 2,800 | — | — | — | — | — |
| 2016-09-06 | $38.12 | $38.47 | $37.88 | $38.12 | 1,300 | — | — | — | — | — |
| 2016-09-02 | $38.38 | $38.48 | $37.89 | $37.94 | 1,100 | — | — | — | — | — |
| 2016-09-01 | $38.28 | $38.52 | $37.84 | $38.48 | 1,900 | — | — | — | — | — |
| 2016-08-31 | $37.90 | $38.41 | $37.80 | $38.29 | 2,300 | — | — | — | — | — |
| 2016-08-30 | $38.40 | $38.60 | $37.82 | $37.82 | 1,900 | — | — | — | — | — |
| 2016-08-29 | $38.16 | $38.38 | $38.16 | $38.16 | 1,500 | — | — | — | — | — |
| 2016-08-26 | $38.60 | $38.61 | $38.16 | $38.16 | 3,300 | — | — | — | — | — |
| 2016-08-25 | $38.46 | $38.98 | $37.90 | $38.55 | 2,300 | — | — | — | — | — |
| 2016-08-24 | $37.83 | $38.72 | $37.80 | $38.30 | 5,800 | — | — | — | — | — |
| 2016-08-23 | $37.68 | $38.15 | $37.15 | $37.83 | 3,000 | — | — | — | — | — |
| 2016-08-22 | $36.89 | $37.72 | $36.88 | $37.72 | 3,900 | — | — | — | — | — |
| 2016-08-19 | $35.52 | $36.67 | $35.52 | $36.33 | 3,900 | — | — | — | — | — |
| 2016-08-18 | $35.50 | $35.88 | $34.94 | $35.70 | 3,900 | — | — | — | — | — |
| 2016-08-17 | $35.08 | $35.59 | $35.08 | $35.38 | 2,900 | — | — | — | — | — |
| 2016-08-16 | $35.46 | $35.46 | $34.93 | $35.01 | 3,800 | — | — | — | — | — |
| 2016-08-15 | $36.30 | $36.30 | $35.12 | $35.47 | 3,000 | — | — | — | — | — |
| 2016-08-12 | $36.20 | $36.20 | $34.80 | $35.10 | 14,000 | — | — | — | — | — |
| 2016-08-11 | $35.39 | $36.29 | $35.39 | $36.28 | 4,200 | — | — | — | — | — |
| 2016-08-10 | $35.16 | $35.46 | $34.62 | $34.82 | 1,800 | — | — | — | — | — |
| 2016-08-09 | $35.35 | $36.10 | $35.11 | $36.03 | 5,700 | — | — | — | — | — |
| 2016-08-08 | $34.84 | $36.09 | $34.52 | $35.38 | 1,200 | — | — | — | — | — |
| 2016-08-05 | $35.68 | $35.93 | $35.52 | $35.90 | 1,600 | — | — | — | — | — |
| 2016-08-04 | $35.12 | $35.81 | $34.92 | $34.92 | 3,300 | — | — | — | — | — |
| 2016-08-03 | $35.15 | $35.31 | $34.44 | $35.08 | 9,500 | — | — | — | — | — |
| 2016-08-02 | $34.96 | $36.10 | $34.71 | $34.71 | 2,900 | — | — | — | — | — |
| 2016-08-01 | $34.00 | $35.46 | $34.00 | $34.81 | 11,200 | — | — | — | — | — |
| 2016-07-29 | $34.01 | $34.30 | $34.00 | $34.11 | 5,900 | — | — | — | — | — |
| 2016-07-28 | $34.14 | $34.34 | $34.05 | $34.14 | 3,400 | — | — | — | — | — |
| 2016-07-27 | $34.25 | $34.35 | $34.05 | $34.05 | 9,100 | — | — | — | — | — |
| 2016-07-26 | $34.19 | $34.30 | $34.01 | $34.10 | 30,800 | — | — | — | — | — |
| 2016-07-25 | $35.56 | $35.56 | $34.25 | $34.38 | 7,600 | — | — | — | — | — |
| 2016-07-22 | $36.24 | $36.55 | $35.40 | $35.96 | 2,200 | — | — | — | — | — |
| 2016-07-21 | $35.87 | $37.10 | $35.73 | $36.18 | 2,900 | — | — | — | — | — |
| 2016-07-20 | $36.46 | $36.70 | $35.02 | $36.70 | 1,700 | — | — | — | — | — |
| 2016-07-19 | $35.25 | $36.52 | $35.19 | $35.86 | 5,100 | — | — | — | — | — |
| 2016-07-18 | $36.00 | $36.00 | $35.50 | $35.83 | 9,100 | — | — | — | — | — |
| 2016-07-15 | $35.25 | $36.05 | $35.14 | $35.67 | 42,200 | — | — | — | — | — |
| 2016-07-14 | $35.64 | $36.40 | $35.00 | $35.43 | 15,200 | — | — | — | — | — |
| 2016-07-13 | $36.66 | $36.89 | $35.00 | $35.40 | 13,600 | — | — | — | — | — |
| 2016-07-12 | $35.91 | $37.60 | $35.49 | $36.63 | 8,400 | — | — | — | — | — |
| 2016-07-11 | $36.32 | $37.50 | $35.00 | $35.92 | 12,700 | — | — | — | — | — |
| 2016-07-08 | $37.06 | $37.45 | $35.51 | $36.30 | 15,600 | — | — | — | — | — |
| 2016-07-07 | $36.25 | $37.42 | $36.25 | $36.85 | 12,100 | — | — | — | — | — |
| 2016-07-06 | $36.50 | $36.61 | $35.63 | $36.26 | 16,600 | — | — | — | — | — |
| 2016-07-05 | $37.98 | $38.96 | $35.86 | $36.50 | 17,400 | — | — | — | — | — |
| 2016-07-01 | $37.92 | $38.37 | $37.76 | $37.81 | 2,300 | — | — | — | — | — |
| 2016-06-30 | $38.20 | $38.40 | $37.08 | $38.04 | 7,100 | — | — | — | — | — |
| 2016-06-29 | $38.82 | $39.42 | $37.79 | $38.50 | 8,400 | — | — | — | — | — |
| 2016-06-28 | $39.95 | $39.95 | $38.01 | $38.84 | 8,600 | — | — | — | — | — |
| 2016-06-27 | $38.51 | $38.89 | $38.25 | $38.58 | 17,400 | — | — | — | — | — |
| 2016-06-24 | $36.55 | $39.00 | $36.49 | $39.00 | 46,900 | — | — | — | — | — |
| 2016-06-23 | $37.65 | $37.70 | $36.73 | $36.96 | 3,500 | — | — | — | — | — |
| 2016-06-22 | $37.76 | $37.76 | $36.69 | $37.49 | 6,100 | — | — | — | — | — |
| 2016-06-21 | $37.24 | $37.99 | $37.24 | $37.40 | 3,100 | — | — | — | — | — |
| 2016-06-20 | $37.61 | $38.33 | $36.54 | $37.50 | 7,800 | — | — | — | — | — |
| 2016-06-17 | $37.69 | $38.00 | $35.08 | $37.74 | 25,000 | — | — | — | — | — |
| 2016-06-16 | $36.52 | $37.55 | $36.49 | $37.48 | 6,400 | — | — | — | — | — |
| 2016-06-15 | $36.75 | $37.60 | $36.15 | $37.43 | 9,300 | — | — | — | — | — |
| 2016-06-14 | $36.78 | $38.00 | $36.24 | $36.75 | 4,300 | — | — | — | — | — |
| 2016-06-13 | $36.63 | $36.91 | $36.11 | $36.75 | 7,300 | — | — | — | — | — |
| 2016-06-10 | $36.73 | $37.27 | $36.73 | $37.27 | 4,200 | — | — | — | — | — |
| 2016-06-09 | $36.74 | $37.23 | $36.55 | $36.84 | 8,700 | — | — | — | — | — |
| 2016-06-08 | $35.20 | $36.62 | $35.01 | $36.54 | 11,800 | — | — | — | — | — |
| 2016-06-07 | $34.75 | $35.25 | $34.04 | $35.00 | 3,100 | — | — | — | — | — |
| 2016-06-06 | $35.00 | $35.27 | $34.50 | $35.27 | 7,200 | — | — | — | — | — |
| 2016-06-03 | $34.92 | $35.00 | $34.09 | $35.00 | 3,800 | — | — | — | — | — |
| 2016-06-02 | $34.97 | $35.22 | $34.50 | $35.00 | 7,600 | — | — | — | — | — |
| 2016-06-01 | $34.21 | $34.98 | $34.12 | $34.86 | 5,600 | — | — | — | — | — |
| 2016-05-31 | $34.77 | $34.82 | $33.84 | $34.70 | 6,000 | — | — | — | — | — |
| 2016-05-27 | $34.07 | $34.99 | $32.50 | $34.99 | 1,700 | — | — | — | — | — |
| 2016-05-26 | $34.35 | $35.40 | $32.51 | $34.08 | 1,800 | — | — | — | — | — |
| 2016-05-25 | $35.16 | $35.16 | $32.06 | $34.19 | 7,800 | — | — | — | — | — |
| 2016-05-24 | $34.00 | $35.48 | $31.73 | $35.09 | 16,400 | — | — | — | — | — |
| 2016-05-23 | $33.60 | $34.00 | $33.37 | $33.65 | 3,100 | — | — | — | — | — |
| 2016-05-20 | $33.16 | $33.99 | $33.08 | $33.57 | 4,200 | — | — | — | — | — |
| 2016-05-19 | $32.68 | $34.05 | $32.68 | $32.80 | 2,500 | — | — | — | — | — |
| 2016-05-18 | $33.00 | $34.00 | $32.54 | $33.04 | 2,500 | — | — | — | — | — |
| 2016-05-17 | $34.42 | $34.49 | $32.61 | $33.03 | 9,600 | — | — | — | — | — |
| 2016-05-16 | $33.81 | $34.40 | $33.11 | $34.00 | 3,200 | — | — | — | — | — |
| 2016-05-13 | $33.48 | $35.00 | $33.11 | $33.50 | 5,300 | — | — | — | — | — |
| 2016-05-12 | $33.78 | $34.00 | $33.21 | $33.60 | 2,400 | — | — | — | — | — |
| 2016-05-11 | $34.03 | $34.67 | $33.00 | $33.54 | 11,000 | — | — | — | — | — |
| 2016-05-10 | $32.60 | $34.84 | $32.60 | $34.25 | 4,000 | — | — | — | — | — |
| 2016-05-09 | $34.77 | $34.77 | $32.52 | $32.67 | 5,300 | — | — | — | — | — |
| 2016-05-06 | $31.53 | $34.50 | $31.53 | $34.50 | 6,200 | — | — | — | — | — |
| 2016-05-05 | $32.64 | $32.99 | $31.66 | $32.58 | 11,000 | — | — | — | — | — |
| 2016-05-04 | $32.23 | $32.95 | $31.80 | $32.60 | 2,500 | — | — | — | — | — |
| 2016-05-03 | $31.64 | $32.95 | $31.64 | $32.02 | 4,100 | — | — | — | — | — |
| 2016-05-02 | $32.71 | $32.95 | $32.18 | $32.58 | 4,800 | — | — | — | — | — |
| 2016-04-29 | $34.74 | $34.74 | $32.40 | $32.94 | 5,700 | — | — | — | — | — |
| 2016-04-28 | $34.52 | $35.00 | $34.50 | $34.50 | 4,100 | — | — | — | — | — |
| 2016-04-27 | $34.76 | $34.88 | $34.50 | $34.55 | 4,500 | — | — | — | — | — |
| 2016-04-26 | $34.71 | $34.99 | $34.52 | $34.99 | 6,300 | — | — | — | — | — |
| 2016-04-25 | $34.50 | $34.99 | $34.50 | $34.52 | 3,200 | — | — | — | — | — |
| 2016-04-22 | $34.93 | $34.93 | $34.66 | $34.75 | 2,100 | — | — | — | — | — |
| 2016-04-21 | $35.12 | $35.58 | $34.53 | $34.67 | 16,400 | — | — | — | — | — |
| 2016-04-20 | $36.00 | $36.00 | $35.23 | $35.65 | 4,300 | — | — | — | — | — |
| 2016-04-19 | $36.00 | $36.00 | $35.53 | $36.00 | 19,100 | — | — | — | — | — |
| 2016-04-18 | $36.50 | $36.50 | $35.60 | $35.98 | 7,900 | — | — | — | — | — |
| 2016-04-15 | $35.74 | $36.00 | $35.74 | $35.91 | 4,200 | — | — | — | — | — |
| 2016-04-14 | $35.71 | $36.05 | $35.10 | $36.00 | 12,100 | — | — | — | — | — |
| 2016-04-13 | $35.29 | $35.90 | $35.29 | $35.53 | 2,800 | — | — | — | — | — |
| 2016-04-12 | $35.73 | $35.73 | $34.50 | $34.98 | 2,200 | — | — | — | — | — |
| 2016-04-11 | $35.44 | $36.60 | $34.84 | $35.80 | 10,400 | — | — | — | — | — |
| 2016-04-08 | $35.09 | $36.14 | $35.09 | $36.14 | 1,000 | — | — | — | — | — |
| 2016-04-07 | $35.01 | $35.01 | $34.95 | $35.00 | 1,500 | — | — | — | — | — |
| 2016-04-06 | $35.29 | $35.59 | $35.00 | $35.10 | 2,900 | — | — | — | — | — |
| 2016-04-05 | $34.67 | $35.40 | $34.67 | $35.37 | 6,400 | — | — | — | — | — |
| 2016-04-04 | $34.73 | $35.45 | $34.67 | $34.75 | 6,300 | — | — | — | — | — |
| 2016-04-01 | $34.78 | $35.15 | $34.66 | $34.66 | 2,200 | — | — | — | — | — |
| 2016-03-31 | $34.82 | $35.16 | $34.50 | $34.78 | 7,200 | — | — | — | — | — |
| 2016-03-30 | $34.75 | $35.19 | $34.56 | $34.56 | 2,000 | — | — | — | — | — |
| 2016-03-29 | $34.45 | $35.80 | $34.45 | $35.05 | 8,200 | — | — | — | — | — |
| 2016-03-28 | $35.10 | $35.10 | $34.75 | $34.75 | 3,000 | — | — | — | — | — |
| 2016-03-24 | $35.01 | $35.14 | $34.00 | $34.80 | 12,700 | — | — | — | — | — |
| 2016-03-23 | $34.75 | $34.75 | $34.56 | $34.59 | 2,800 | — | — | — | — | — |
| 2016-03-22 | $35.20 | $35.20 | $34.36 | $34.64 | 3,000 | — | — | — | — | — |
| 2016-03-21 | $34.61 | $34.96 | $34.21 | $34.93 | 4,000 | — | — | — | — | — |
| 2016-03-18 | $34.84 | $35.14 | $34.08 | $34.33 | 14,900 | — | — | — | — | — |
| 2016-03-17 | $33.98 | $34.94 | $33.67 | $34.68 | 8,400 | — | — | — | — | — |
| 2016-03-16 | $33.84 | $34.85 | $33.38 | $33.84 | 7,200 | — | — | — | — | — |
| 2016-03-15 | $34.24 | $35.25 | $33.59 | $34.12 | 4,200 | — | — | — | — | — |
| 2016-03-14 | $34.40 | $35.34 | $34.07 | $34.66 | 10,600 | — | — | — | — | — |
| 2016-03-11 | $34.71 | $35.22 | $34.43 | $35.05 | 6,200 | — | — | — | — | — |
| 2016-03-10 | $34.90 | $35.55 | $33.84 | $34.69 | 4,200 | — | — | — | — | — |
| 2016-03-09 | $35.36 | $35.36 | $33.04 | $35.10 | 3,300 | — | — | — | — | — |
| 2016-03-08 | $36.00 | $36.00 | $34.41 | $35.09 | 5,200 | — | — | — | — | — |
| 2016-03-07 | $32.80 | $35.46 | $32.80 | $35.28 | 8,200 | — | — | — | — | — |
| 2016-03-04 | $32.42 | $32.90 | $32.25 | $32.90 | 5,900 | — | — | — | — | — |
| 2016-03-03 | $32.66 | $32.99 | $31.50 | $32.37 | 8,500 | — | — | — | — | — |
| 2016-03-02 | $32.57 | $32.94 | $31.81 | $32.54 | 13,700 | — | — | — | — | — |
| 2016-03-01 | $32.22 | $32.80 | $31.19 | $32.78 | 4,200 | — | — | — | — | — |
| 2016-02-29 | $31.00 | $32.26 | $31.00 | $32.04 | 10,400 | — | — | — | — | — |
| 2016-02-26 | $31.68 | $32.30 | $30.22 | $30.79 | 26,400 | — | — | — | — | — |
| 2016-02-25 | $32.10 | $32.10 | $31.28 | $31.50 | 6,600 | — | — | — | — | — |
| 2016-02-24 | $31.28 | $32.10 | $31.28 | $31.70 | 8,200 | — | — | — | — | — |
| 2016-02-23 | $31.50 | $32.80 | $31.39 | $31.73 | 9,800 | — | — | — | — | — |
| 2016-02-22 | $33.54 | $34.29 | $31.70 | $31.70 | 12,200 | — | — | — | — | — |
| 2016-02-19 | $32.91 | $34.17 | $31.19 | $33.65 | 13,300 | — | — | — | — | — |
| 2016-02-18 | $33.15 | $33.37 | $32.70 | $32.79 | 7,500 | — | — | — | — | — |
| 2016-02-17 | $32.83 | $32.83 | $31.70 | $32.39 | 10,900 | — | — | — | — | — |
| 2016-02-16 | $33.01 | $33.80 | $32.18 | $33.02 | 15,600 | — | — | — | — | — |
| 2016-02-12 | $31.40 | $33.18 | $31.40 | $33.18 | 6,700 | — | — | — | — | — |
| 2016-02-11 | $30.97 | $31.92 | $29.78 | $31.87 | 17,900 | — | — | — | — | — |
| 2016-02-10 | $31.54 | $31.54 | $29.00 | $30.88 | 23,500 | — | — | — | — | — |
| 2016-02-09 | $30.47 | $32.44 | $30.47 | $31.00 | 8,800 | — | — | — | — | — |
| 2016-02-08 | $28.81 | $31.37 | $28.10 | $31.31 | 17,900 | — | — | — | — | — |
| 2016-02-05 | $30.23 | $30.53 | $28.75 | $28.77 | 14,400 | — | — | — | — | — |
| 2016-02-04 | $29.60 | $30.89 | $28.25 | $30.40 | 19,900 | — | — | — | — | — |
| 2016-02-03 | $29.86 | $30.75 | $29.47 | $29.95 | 20,000 | — | — | — | — | — |
| 2016-02-02 | $29.59 | $29.98 | $29.53 | $29.68 | 4,000 | — | — | — | — | — |
| 2016-02-01 | $29.51 | $30.00 | $29.06 | $29.53 | 28,000 | — | — | — | — | — |
| 2016-01-29 | $28.82 | $30.83 | $28.82 | $29.60 | 10,400 | — | — | — | — | — |
| 2016-01-28 | $28.69 | $29.45 | $28.41 | $28.74 | 30,600 | — | — | — | — | — |
| 2016-01-27 | $28.70 | $29.68 | $28.00 | $28.10 | 17,400 | — | — | — | — | — |
| 2016-01-26 | $28.85 | $29.67 | $28.50 | $28.74 | 47,500 | — | — | — | — | — |
| 2016-01-25 | $31.00 | $31.00 | $27.80 | $28.55 | 47,800 | — | — | — | — | — |
| 2016-01-22 | $30.54 | $32.06 | $29.62 | $30.68 | 31,600 | — | — | — | — | — |
| 2016-01-21 | $29.76 | $31.35 | $29.43 | $30.63 | 19,600 | — | — | — | — | — |
| 2016-01-20 | $28.14 | $29.99 | $27.51 | $29.58 | 23,200 | — | — | — | — | — |
| 2016-01-19 | $29.00 | $29.97 | $28.21 | $28.79 | 18,600 | — | — | — | — | — |
| 2016-01-15 | $28.99 | $29.78 | $28.35 | $29.00 | 20,700 | — | — | — | — | — |
| 2016-01-14 | $29.44 | $29.90 | $29.41 | $29.65 | 5,900 | — | — | — | — | — |
| 2016-01-13 | $30.42 | $32.30 | $29.00 | $29.01 | 37,800 | — | — | — | — | — |
| 2016-01-12 | $31.00 | $31.54 | $30.00 | $31.06 | 19,300 | — | — | — | — | — |
| 2016-01-11 | $29.92 | $31.40 | $28.62 | $30.88 | 35,200 | — | — | — | — | — |
| 2016-01-08 | $32.28 | $32.28 | $29.63 | $30.13 | 29,000 | — | — | — | — | — |
| 2016-01-07 | $31.78 | $33.39 | $31.75 | $32.16 | 17,000 | — | — | — | — | — |
| 2016-01-06 | $30.97 | $34.75 | $30.97 | $32.21 | 54,300 | — | — | — | — | — |
| 2016-01-05 | $32.25 | $32.58 | $31.10 | $31.63 | 4,200 | — | — | — | — | — |
| 2016-01-04 | $32.87 | $33.26 | $31.54 | $32.40 | 22,500 | — | — | — | — | — |
| 2015-12-31 | $34.50 | $34.84 | $32.34 | $33.01 | 15,600 | — | — | — | — | — |
| 2015-12-30 | $34.26 | $35.56 | $34.05 | $34.35 | 11,900 | — | — | — | — | — |
| 2015-12-29 | $34.83 | $35.90 | $34.83 | $35.47 | 3,200 | — | — | — | — | — |
| 2015-12-28 | $34.77 | $37.91 | $34.77 | $35.56 | 6,700 | — | — | — | — | — |
| 2015-12-24 | $36.75 | $37.80 | $35.68 | $36.16 | 2,800 | — | — | — | — | — |
| 2015-12-23 | $38.83 | $38.90 | $37.45 | $37.49 | 4,500 | — | — | — | — | — |
| 2015-12-22 | $39.15 | $39.29 | $38.04 | $38.95 | 7,800 | — | — | — | — | — |
| 2015-12-21 | $39.63 | $39.64 | $38.51 | $38.51 | 2,100 | — | — | — | — | — |
| 2015-12-18 | $38.80 | $39.15 | $38.47 | $39.15 | 8,100 | — | — | — | — | — |
| 2015-12-17 | $38.98 | $39.47 | $38.98 | $39.04 | 3,900 | — | — | — | $0.85 | — |
| 2015-12-16 | $39.15 | $39.60 | $39.09 | $39.22 | 2,200 | — | — | — | — | — |
| 2015-12-15 | $39.39 | $40.00 | $39.05 | $39.60 | 3,600 | — | — | — | — | — |
| 2015-12-14 | $39.06 | $40.00 | $39.06 | $39.20 | 3,400 | — | — | — | — | — |
| 2015-12-11 | $39.08 | $39.92 | $39.08 | $39.16 | 6,300 | — | — | — | — | — |
| 2015-12-10 | $39.80 | $40.00 | $39.05 | $39.77 | 2,300 | — | — | — | — | — |
| 2015-12-09 | $40.00 | $40.00 | $39.20 | $39.20 | 1,600 | — | — | — | — | — |
| 2015-12-08 | $40.00 | $40.14 | $39.85 | $39.90 | 3,600 | — | — | — | — | — |
| 2015-12-07 | $39.50 | $40.20 | $39.30 | $40.03 | 13,000 | — | — | — | — | — |
| 2015-12-04 | $39.96 | $39.99 | $39.50 | $39.61 | 2,100 | — | — | — | — | — |
| 2015-12-03 | $39.88 | $40.00 | $39.74 | $39.74 | 2,400 | — | — | — | — | — |
| 2015-12-02 | $39.65 | $40.16 | $39.65 | $39.93 | 3,200 | — | — | — | — | — |
| 2015-12-01 | $39.91 | $40.57 | $39.65 | $39.98 | 4,600 | — | — | — | — | — |
| 2015-11-30 | $40.26 | $40.46 | $39.62 | $40.03 | 12,200 | — | — | — | — | — |
| 2015-11-27 | $40.06 | $40.34 | $40.06 | $40.26 | 1,300 | — | — | — | — | — |
| 2015-11-25 | $39.66 | $39.99 | $39.66 | $39.70 | 2,900 | — | — | — | — | — |
| 2015-11-24 | $39.90 | $40.30 | $39.11 | $40.10 | 13,800 | — | — | — | — | — |
| 2015-11-23 | $40.69 | $40.80 | $39.51 | $39.90 | 7,900 | — | — | — | — | — |
| 2015-11-20 | $39.97 | $42.40 | $39.38 | $41.25 | 49,900 | — | — | — | — | — |
| 2015-11-19 | $39.85 | $40.37 | $39.01 | $39.77 | 14,900 | — | — | — | — | — |
| 2015-11-18 | $39.96 | $40.20 | $39.25 | $39.72 | 9,400 | — | — | — | — | — |
| 2015-11-17 | $39.23 | $39.80 | $39.23 | $39.44 | 2,800 | — | — | — | — | — |
| 2015-11-16 | $39.90 | $40.00 | $38.95 | $39.20 | 3,600 | — | — | — | — | — |
| 2015-11-13 | $39.05 | $39.90 | $38.33 | $39.30 | 13,900 | — | — | — | — | — |
| 2015-11-12 | $40.17 | $40.17 | $39.10 | $39.15 | 4,600 | — | — | — | — | — |
| 2015-11-11 | $41.17 | $42.40 | $40.54 | $40.54 | 13,400 | — | — | — | — | — |
| 2015-11-10 | $41.20 | $41.20 | $38.80 | $40.75 | 22,800 | — | — | — | — | — |
| 2015-11-09 | $39.48 | $39.48 | $39.03 | $39.09 | 3,600 | — | — | — | — | — |
| 2015-11-06 | $42.50 | $42.50 | $39.00 | $40.37 | 11,700 | — | — | — | — | — |
| 2015-11-05 | $42.36 | $42.80 | $42.00 | $42.50 | 4,800 | — | — | — | — | — |
| 2015-11-04 | $43.20 | $43.20 | $42.35 | $42.86 | 5,500 | — | — | — | — | — |
| 2015-11-03 | $41.33 | $43.15 | $41.33 | $43.07 | 4,400 | — | — | — | — | — |
| 2015-11-02 | $41.51 | $43.20 | $41.51 | $42.65 | 7,500 | — | — | — | — | — |
| 2015-10-30 | $38.20 | $41.46 | $38.20 | $41.34 | 10,000 | — | — | — | — | — |
| 2015-10-29 | $39.56 | $39.56 | $38.03 | $38.41 | 1,900 | — | — | — | — | — |
| 2015-10-28 | $37.96 | $40.17 | $37.96 | $40.12 | 5,100 | — | — | — | — | — |
| 2015-10-27 | $38.47 | $39.20 | $37.59 | $38.01 | 2,900 | — | — | — | — | — |
| 2015-10-26 | $38.91 | $39.49 | $37.80 | $39.00 | 2,400 | — | — | — | — | — |
| 2015-10-23 | $38.20 | $39.83 | $38.20 | $38.96 | 5,600 | — | — | — | — | — |
| 2015-10-22 | $36.39 | $38.69 | $34.63 | $38.69 | 5,100 | — | — | — | — | — |
| 2015-10-21 | $36.10 | $37.75 | $35.16 | $35.68 | 1,300 | — | — | — | — | — |
| 2015-10-20 | $36.58 | $36.79 | $35.18 | $36.78 | 1,600 | — | — | — | — | — |
| 2015-10-19 | $37.87 | $37.87 | $36.06 | $36.93 | 11,200 | — | — | — | — | — |
| 2015-10-16 | $36.65 | $37.90 | $36.65 | $37.21 | 1,700 | — | — | — | — | — |
| 2015-10-15 | $34.00 | $36.45 | $34.00 | $36.45 | 2,700 | — | — | — | — | — |
| 2015-10-14 | $36.30 | $36.30 | $35.45 | $36.07 | 2,300 | — | — | — | — | — |
| 2015-10-13 | $36.45 | $36.45 | $35.76 | $35.76 | 1,400 | — | — | — | — | — |
| 2015-10-12 | $35.44 | $36.28 | $35.00 | $36.28 | 5,500 | — | — | — | — | — |
| 2015-10-09 | $35.81 | $36.29 | $35.54 | $36.29 | 3,000 | — | — | — | — | — |
| 2015-10-08 | $36.16 | $36.29 | $35.00 | $36.29 | 15,100 | — | — | — | — | — |
| 2015-10-07 | $35.40 | $36.45 | $35.30 | $35.52 | 7,600 | — | — | — | — | — |
| 2015-10-06 | $35.22 | $36.46 | $34.30 | $36.35 | 5,200 | — | — | — | — | — |
| 2015-10-05 | $32.95 | $34.23 | $32.03 | $34.23 | 9,700 | — | — | — | — | — |
| 2015-10-02 | $32.56 | $33.25 | $32.28 | $32.50 | 4,400 | — | — | — | — | — |
| 2015-10-01 | $32.98 | $33.73 | $32.41 | $32.41 | 10,200 | — | — | — | — | — |
| 2015-09-30 | $33.49 | $33.49 | $32.99 | $33.40 | 7,000 | — | — | — | — | — |
| 2015-09-29 | $33.51 | $33.70 | $32.01 | $32.84 | 8,800 | — | — | — | — | — |
| 2015-09-28 | $33.95 | $34.56 | $33.50 | $33.51 | 8,700 | — | — | — | — | — |
| 2015-09-25 | $35.50 | $36.00 | $33.96 | $33.98 | 5,900 | — | — | — | — | — |
| 2015-09-24 | $35.12 | $35.50 | $34.34 | $35.19 | 11,200 | — | — | — | — | — |
| 2015-09-23 | $36.36 | $36.36 | $35.35 | $35.71 | 1,700 | — | — | — | — | — |
| 2015-09-22 | $36.17 | $36.88 | $35.00 | $35.61 | 2,100 | — | — | — | — | — |
| 2015-09-21 | $36.64 | $36.64 | $34.95 | $35.17 | 3,400 | — | — | — | — | — |
| 2015-09-18 | $37.21 | $39.84 | $33.87 | $36.36 | 42,100 | — | — | — | — | — |
| 2015-09-17 | $35.00 | $38.00 | $35.00 | $37.87 | 6,900 | — | — | — | — | — |
| 2015-09-16 | $37.82 | $38.22 | $34.00 | $35.20 | 15,500 | — | — | — | — | — |
| 2015-09-15 | $39.01 | $39.13 | $37.13 | $37.62 | 12,100 | — | — | — | — | — |
| 2015-09-14 | $38.96 | $41.06 | $36.00 | $37.99 | 20,800 | — | — | — | — | — |
| 2015-09-11 | $36.10 | $38.69 | $35.16 | $38.21 | 9,200 | — | — | — | — | — |
| 2015-09-10 | $32.50 | $35.92 | $32.50 | $35.86 | 9,400 | — | — | — | — | — |
| 2015-09-09 | $32.50 | $32.50 | $31.31 | $32.34 | 9,600 | — | — | — | — | — |
| 2015-09-08 | $31.34 | $32.60 | $30.01 | $31.65 | 12,700 | — | — | — | — | — |
| 2015-09-04 | $28.90 | $31.79 | $28.90 | $30.00 | 2,800 | — | — | — | — | — |
| 2015-09-03 | $30.74 | $30.74 | $29.00 | $29.17 | 4,700 | — | — | — | — | — |
| 2015-09-02 | $31.00 | $31.80 | $30.50 | $30.50 | 3,400 | — | — | — | — | — |
| 2015-09-01 | $29.20 | $31.69 | $29.20 | $31.00 | 2,400 | — | — | — | — | — |
| 2015-08-31 | $29.60 | $31.72 | $29.60 | $30.66 | 1,400 | — | — | — | — | — |
| 2015-08-28 | $31.58 | $32.00 | $30.15 | $30.58 | 3,700 | — | — | — | — | — |
| 2015-08-27 | $28.32 | $31.88 | $28.32 | $31.85 | 5,400 | — | — | — | — | — |
| 2015-08-26 | $28.60 | $29.90 | $28.32 | $29.90 | 14,500 | — | — | — | — | — |
| 2015-08-25 | $28.88 | $29.25 | $28.01 | $28.15 | 5,200 | — | — | — | — | — |
| 2015-08-24 | $28.81 | $29.75 | $27.69 | $27.69 | 9,000 | — | — | — | — | — |
| 2015-08-21 | $30.60 | $30.63 | $30.25 | $30.34 | 3,000 | — | — | — | — | — |
| 2015-08-20 | $31.67 | $31.70 | $30.78 | $31.01 | 5,400 | — | — | — | — | — |
| 2015-08-19 | $31.70 | $32.04 | $31.70 | $31.70 | 5,000 | — | — | — | — | — |
| 2015-08-18 | $32.10 | $32.40 | $31.56 | $31.73 | 2,300 | — | — | — | — | — |
| 2015-08-17 | $33.00 | $33.00 | $31.20 | $32.92 | 1,200 | — | — | — | — | — |
| 2015-08-14 | $31.95 | $32.83 | $30.93 | $32.83 | 2,500 | — | — | — | — | — |
| 2015-08-13 | $32.84 | $32.84 | $32.84 | $32.84 | 300 | — | — | — | — | — |
| 2015-08-12 | $32.78 | $32.99 | $31.95 | $32.24 | 2,600 | — | — | — | — | — |
| 2015-08-11 | $33.00 | $33.88 | $31.95 | $33.78 | 7,300 | — | — | — | — | — |
| 2015-08-10 | $32.30 | $34.95 | $32.30 | $33.25 | 8,500 | — | — | — | — | — |
| 2015-08-07 | $33.81 | $33.81 | $30.80 | $31.56 | 1,500 | — | — | — | — | — |
| 2015-08-06 | $33.85 | $33.85 | $32.81 | $32.81 | 2,100 | — | — | — | — | — |
| 2015-08-05 | $33.45 | $33.45 | $32.16 | $32.16 | 3,000 | — | — | — | — | — |
| 2015-08-04 | $35.77 | $36.29 | $32.86 | $33.10 | 2,700 | — | — | — | — | — |
| 2015-08-03 | $32.40 | $35.92 | $30.71 | $34.78 | 14,100 | — | — | — | — | — |
| 2015-07-31 | $30.70 | $33.32 | $30.70 | $32.45 | 3,700 | — | — | — | — | — |
| 2015-07-30 | $30.25 | $31.15 | $30.25 | $30.68 | 2,400 | — | — | — | — | — |
| 2015-07-29 | $30.23 | $31.79 | $30.05 | $30.84 | 3,100 | — | — | — | — | — |
| 2015-07-28 | $31.73 | $31.73 | $30.17 | $30.69 | 2,400 | — | — | — | — | — |
| 2015-07-27 | $33.00 | $33.67 | $30.50 | $31.26 | 4,000 | — | — | — | — | — |
| 2015-07-24 | $35.02 | $35.02 | $33.54 | $33.54 | 1,700 | — | — | — | — | — |
| 2015-07-23 | $38.46 | $38.46 | $34.00 | $34.30 | 8,300 | — | — | — | — | — |
| 2015-07-22 | $39.38 | $39.38 | $38.64 | $38.71 | 1,100 | — | — | — | — | — |
| 2015-07-21 | $38.97 | $39.40 | $38.21 | $38.99 | 5,600 | — | — | — | — | — |
| 2015-07-20 | $38.75 | $38.75 | $38.41 | $38.42 | 7,000 | — | — | — | — | — |
| 2015-07-17 | $37.83 | $38.89 | $37.43 | $38.75 | 4,500 | — | — | — | — | — |
| 2015-07-16 | $37.75 | $39.95 | $37.55 | $37.82 | 34,100 | — | — | — | — | — |
| 2015-07-15 | $36.36 | $37.69 | $36.36 | $37.60 | 3,300 | — | — | — | — | — |
| 2015-07-14 | $36.30 | $36.76 | $36.30 | $36.76 | 1,300 | — | — | — | — | — |
| 2015-07-13 | $36.88 | $37.10 | $36.00 | $36.44 | 3,200 | — | — | — | — | — |
| 2015-07-10 | $36.57 | $37.75 | $36.05 | $37.58 | 1,400 | — | — | — | — | — |
| 2015-07-09 | $37.00 | $37.43 | $36.00 | $36.33 | 4,100 | — | — | — | — | — |
| 2015-07-08 | $36.95 | $37.88 | $36.95 | $37.03 | 4,500 | — | — | — | — | — |
| 2015-07-07 | $37.31 | $37.95 | $37.00 | $37.10 | 2,600 | — | — | — | — | — |
| 2015-07-06 | $36.90 | $37.36 | $36.01 | $36.90 | 4,300 | — | — | — | — | — |
| 2015-07-02 | $37.16 | $37.99 | $35.82 | $36.36 | 3,500 | — | — | — | — | — |
| 2015-07-01 | $37.36 | $37.74 | $35.53 | $37.04 | 8,400 | — | — | — | — | — |
| 2015-06-30 | $37.75 | $37.90 | $37.66 | $37.66 | 3,900 | — | — | — | — | — |
| 2015-06-29 | $37.80 | $37.80 | $37.00 | $37.10 | 3,900 | — | — | — | — | — |
| 2015-06-26 | $37.58 | $37.99 | $37.07 | $37.99 | 28,700 | — | — | — | — | — |
| 2015-06-25 | $37.00 | $37.99 | $37.00 | $37.74 | 1,600 | — | — | — | — | — |
| 2015-06-24 | $37.16 | $38.12 | $36.00 | $37.49 | 3,500 | — | — | — | — | — |
| 2015-06-23 | $37.50 | $38.32 | $35.70 | $38.24 | 3,300 | — | — | — | — | — |
| 2015-06-22 | $38.00 | $38.00 | $34.81 | $37.75 | 3,900 | — | — | — | — | — |
| 2015-06-19 | $35.74 | $37.80 | $35.74 | $36.60 | 14,700 | — | — | — | — | — |
| 2015-06-18 | $34.81 | $36.40 | $34.81 | $36.34 | 10,500 | — | — | — | — | — |
| 2015-06-17 | $35.50 | $36.73 | $35.01 | $35.63 | 9,900 | — | — | — | — | — |
| 2015-06-16 | $35.30 | $35.40 | $35.06 | $35.26 | 3,800 | — | — | — | — | — |
| 2015-06-15 | $33.00 | $35.48 | $33.00 | $35.30 | 2,500 | — | — | — | — | — |
| 2015-06-12 | $34.61 | $35.50 | $34.00 | $34.00 | 2,300 | — | — | — | — | — |
| 2015-06-11 | $34.25 | $35.40 | $34.25 | $35.40 | 1,200 | — | — | — | — | — |
| 2015-06-10 | $34.67 | $35.55 | $34.22 | $35.54 | 9,100 | — | — | — | — | — |
| 2015-06-09 | $35.50 | $35.50 | $33.88 | $34.48 | 2,500 | — | — | — | — | — |
| 2015-06-08 | $34.24 | $34.25 | $32.92 | $33.06 | 2,200 | — | — | — | — | — |
| 2015-06-05 | $33.18 | $33.26 | $32.95 | $33.01 | 3,600 | — | — | — | — | — |
| 2015-06-04 | $34.60 | $34.95 | $34.07 | $34.07 | 2,200 | — | — | — | — | — |
| 2015-06-03 | $32.95 | $34.54 | $32.95 | $34.54 | 6,100 | — | — | — | — | — |
| 2015-06-02 | $32.81 | $32.94 | $32.18 | $32.94 | 2,600 | — | — | — | — | — |
| 2015-06-01 | $32.85 | $32.94 | $31.98 | $32.17 | 7,600 | — | — | — | — | — |
| 2015-05-29 | $32.78 | $33.00 | $32.11 | $32.37 | 5,100 | — | — | — | — | — |
| 2015-05-28 | $32.72 | $32.80 | $32.31 | $32.50 | 2,000 | — | — | — | — | — |
| 2015-05-27 | $32.16 | $32.79 | $32.16 | $32.79 | 2,600 | — | — | — | — | — |
| 2015-05-26 | $32.70 | $33.00 | $32.24 | $32.24 | 6,800 | — | — | — | — | — |
| 2015-05-22 | $32.00 | $33.24 | $30.67 | $32.00 | 2,900 | — | — | — | — | — |
| 2015-05-21 | $32.00 | $32.00 | $31.41 | $31.83 | 1,000 | — | — | — | — | — |
| 2015-05-20 | $32.00 | $32.00 | $31.99 | $32.00 | 2,600 | — | — | — | — | — |
| 2015-05-19 | $31.55 | $32.00 | $30.85 | $32.00 | 1,700 | — | — | — | — | — |
| 2015-05-18 | $29.51 | $32.00 | $29.05 | $31.93 | 5,600 | — | — | — | — | — |
| 2015-05-15 | $31.33 | $32.50 | $27.74 | $31.12 | 1,800 | — | — | — | — | — |
| 2015-05-14 | $31.34 | $31.40 | $31.34 | $31.40 | 1,400 | — | — | — | — | — |
| 2015-05-13 | $31.40 | $31.40 | $31.40 | $31.40 | 400 | — | — | — | — | — |
| 2015-05-12 | $28.96 | $29.44 | $28.82 | $29.25 | 2,600 | — | — | — | — | — |
| 2015-05-11 | $28.13 | $30.49 | $27.55 | $30.20 | 3,200 | — | — | — | — | — |
| 2015-05-08 | $28.20 | $32.44 | $28.00 | $29.36 | 7,800 | — | — | — | — | — |
| 2015-05-07 | $27.65 | $27.82 | $27.60 | $27.82 | 1,500 | — | — | — | — | — |
| 2015-05-06 | $29.05 | $29.05 | $27.50 | $27.51 | 8,700 | — | — | — | — | — |
| 2015-05-05 | $29.70 | $30.18 | $28.01 | $28.52 | 2,700 | — | — | — | — | — |
| 2015-05-04 | $29.85 | $30.40 | $27.50 | $29.00 | 11,300 | — | — | — | — | — |
| 2015-05-01 | $29.94 | $30.50 | $28.88 | $30.50 | 2,400 | — | — | — | — | — |
| 2015-04-30 | $30.42 | $32.26 | $28.88 | $29.79 | 8,100 | — | — | — | — | — |
| 2015-04-29 | $30.11 | $30.49 | $29.98 | $30.12 | 2,300 | — | — | — | — | — |
| 2015-04-28 | $29.78 | $30.24 | $29.31 | $29.52 | 5,400 | — | — | — | — | — |
| 2015-04-27 | $28.01 | $29.78 | $28.01 | $29.37 | 4,300 | — | — | — | — | — |
| 2015-04-24 | $29.68 | $29.68 | $28.45 | $29.59 | 2,900 | — | — | — | — | — |
| 2015-04-23 | $27.54 | $30.50 | $27.54 | $29.20 | 11,400 | — | — | — | — | — |
| 2015-04-22 | $27.28 | $27.50 | $27.28 | $27.31 | 1,600 | — | — | — | — | — |
| 2015-04-21 | $27.00 | $27.21 | $27.00 | $27.04 | 1,500 | — | — | — | — | — |
| 2015-04-20 | $26.07 | $26.75 | $26.07 | $26.75 | 1,400 | — | — | — | — | — |
| 2015-04-17 | $26.85 | $26.85 | $25.87 | $26.49 | 2,600 | — | — | — | — | — |
| 2015-04-16 | $27.27 | $27.50 | $26.77 | $27.07 | 3,400 | — | — | — | — | — |
| 2015-04-15 | $25.50 | $26.69 | $25.50 | $26.67 | 6,000 | — | — | — | — | — |
| 2015-04-14 | $27.10 | $27.10 | $25.64 | $25.64 | 8,200 | — | — | — | — | — |
| 2015-04-13 | $27.36 | $27.36 | $26.70 | $26.70 | 1,800 | — | — | — | — | — |
| 2015-04-10 | $27.47 | $27.50 | $26.00 | $27.09 | 1,800 | — | — | — | — | — |
| 2015-04-09 | $27.50 | $27.50 | $27.04 | $27.47 | 1,900 | — | — | — | — | — |
| 2015-04-08 | $27.34 | $27.34 | $26.40 | $26.99 | 2,600 | — | — | — | — | — |
| 2015-04-07 | $27.50 | $27.50 | $26.31 | $26.64 | 3,100 | — | — | — | — | — |
| 2015-04-06 | $26.74 | $27.50 | $26.40 | $26.40 | 3,300 | — | — | — | — | — |
| 2015-04-02 | $25.51 | $26.55 | $25.51 | $26.20 | 7,500 | — | — | — | — | — |
| 2015-04-01 | $25.89 | $27.34 | $25.15 | $26.00 | 8,300 | — | — | — | — | — |
| 2015-03-31 | $26.04 | $26.60 | $23.50 | $25.15 | 110,100 | — | — | — | — | — |
| 2015-03-30 | $26.92 | $26.93 | $25.30 | $26.03 | 4,400 | — | — | — | — | — |
| 2015-03-27 | $25.75 | $26.94 | $25.06 | $26.70 | 8,400 | — | — | — | — | — |
| 2015-03-26 | $27.55 | $27.70 | $25.50 | $25.86 | 19,100 | — | — | — | — | — |
| 2015-03-25 | $29.40 | $29.69 | $27.40 | $27.56 | 11,300 | — | — | — | — | — |
| 2015-03-24 | $29.26 | $29.26 | $28.90 | $28.90 | 4,000 | — | — | — | — | — |
| 2015-03-23 | $29.11 | $30.49 | $28.85 | $29.21 | 3,700 | — | — | — | — | — |
| 2015-03-20 | $29.41 | $29.75 | $29.21 | $29.47 | 5,800 | — | — | — | — | — |
| 2015-03-19 | $29.07 | $29.41 | $29.02 | $29.41 | 1,700 | — | — | — | — | — |
| 2015-03-18 | $29.74 | $29.94 | $29.52 | $29.52 | 1,600 | — | — | — | — | — |
| 2015-03-17 | $30.11 | $30.11 | $30.11 | $30.11 | 400 | — | — | — | — | — |
| 2015-03-16 | $30.00 | $30.00 | $29.75 | $30.00 | 2,800 | — | — | — | — | — |
| 2015-03-13 | $29.45 | $29.86 | $29.45 | $29.51 | 1,000 | — | — | — | — | — |
| 2015-03-12 | $29.84 | $30.14 | $29.77 | $30.14 | 4,100 | — | — | — | — | — |
| 2015-03-11 | $30.37 | $30.49 | $29.64 | $29.76 | 2,900 | — | — | — | — | — |
| 2015-03-10 | $30.26 | $30.26 | $29.82 | $29.82 | 700 | — | — | — | — | — |
| 2015-03-09 | $30.48 | $30.50 | $29.80 | $29.80 | 1,600 | — | — | — | — | — |
| 2015-03-06 | $29.09 | $30.49 | $28.83 | $29.31 | 1,300 | — | — | — | — | — |
| 2015-03-05 | $29.85 | $29.91 | $29.71 | $29.71 | 500 | — | — | — | — | — |
| 2015-03-04 | $29.35 | $29.65 | $28.99 | $29.35 | 15,600 | — | — | — | — | — |
| 2015-03-03 | $30.35 | $30.35 | $29.42 | $29.76 | 2,600 | — | — | — | — | — |
| 2015-03-02 | $28.50 | $30.00 | $28.50 | $29.40 | 14,600 | — | — | — | — | — |
| 2015-02-27 | $29.38 | $29.97 | $28.50 | $28.50 | 3,000 | — | — | — | — | — |
| 2015-02-26 | $30.03 | $30.03 | $28.26 | $29.43 | 4,000 | — | — | — | — | — |
| 2015-02-25 | $30.20 | $30.20 | $29.81 | $29.81 | 1,000 | — | — | — | — | — |
| 2015-02-24 | $30.18 | $30.32 | $29.42 | $29.90 | 2,900 | — | — | — | — | — |
| 2015-02-23 | $30.48 | $30.48 | $29.55 | $29.77 | 3,000 | — | — | — | — | — |
| 2015-02-20 | $31.01 | $31.40 | $30.84 | $30.84 | 4,400 | — | — | — | — | — |
| 2015-02-19 | $30.37 | $31.50 | $30.37 | $30.84 | 1,900 | — | — | — | — | — |
| 2015-02-18 | $30.75 | $33.00 | $30.75 | $32.78 | 1,400 | — | — | — | — | — |
| 2015-02-17 | $30.75 | $31.26 | $30.75 | $31.26 | 2,200 | — | — | — | — | — |
| 2015-02-13 | $31.27 | $31.65 | $30.78 | $31.00 | 4,500 | — | — | — | — | — |
| 2015-02-12 | $31.74 | $31.74 | $31.74 | $31.74 | 700 | — | — | — | — | — |
| 2015-02-11 | $31.38 | $32.92 | $30.89 | $31.37 | 4,400 | — | — | — | — | — |
| 2015-02-10 | $31.98 | $32.10 | $31.40 | $31.90 | 2,400 | — | — | — | — | — |
| 2015-02-09 | $31.86 | $32.05 | $31.47 | $31.99 | 3,500 | — | — | — | — | — |
| 2015-02-06 | $31.91 | $32.00 | $31.42 | $31.48 | 2,600 | — | — | — | — | — |
| 2015-02-05 | $32.96 | $33.00 | $31.43 | $31.99 | 6,300 | — | — | — | — | — |
| 2015-02-04 | $31.39 | $32.64 | $31.39 | $31.53 | 2,700 | — | — | — | — | — |
| 2015-02-03 | $34.00 | $34.00 | $31.38 | $31.99 | 2,100 | — | — | — | — | — |
| 2015-02-02 | $32.17 | $32.58 | $31.12 | $32.58 | 2,400 | — | — | — | — | — |
| 2015-01-30 | $30.75 | $33.28 | $30.75 | $31.37 | 6,600 | — | — | — | — | — |
| 2015-01-29 | $33.70 | $33.70 | $31.48 | $32.57 | 1,800 | — | — | — | — | — |
| 2015-01-28 | $32.70 | $33.08 | $32.70 | $32.86 | 1,600 | — | — | — | — | — |
| 2015-01-27 | $34.00 | $34.00 | $33.52 | $33.52 | 2,600 | — | — | — | — | — |
| 2015-01-26 | $33.07 | $33.96 | $32.77 | $33.55 | 1,600 | — | — | — | — | — |
| 2015-01-23 | $32.63 | $33.14 | $32.51 | $32.51 | 1,900 | — | — | — | — | — |
| 2015-01-22 | $31.78 | $33.10 | $30.55 | $32.59 | 2,700 | — | — | — | — | — |
| 2015-01-21 | $31.16 | $32.05 | $31.16 | $31.78 | 2,200 | — | — | — | — | — |
| 2015-01-20 | $33.14 | $33.15 | $31.73 | $32.10 | 2,300 | — | — | — | — | — |
| 2015-01-16 | $33.36 | $33.67 | $30.61 | $33.50 | 4,300 | — | — | — | — | — |
| 2015-01-15 | $32.75 | $34.20 | $32.72 | $33.50 | 3,100 | — | — | — | — | — |
| 2015-01-14 | $34.08 | $34.10 | $32.19 | $32.54 | 3,400 | — | — | — | — | — |
| 2015-01-13 | $33.23 | $33.82 | $31.40 | $33.56 | 2,900 | — | — | — | — | — |
| 2015-01-12 | $33.76 | $33.76 | $30.50 | $32.55 | 3,300 | — | — | — | — | — |
| 2015-01-09 | $33.57 | $34.01 | $33.57 | $34.01 | 2,900 | — | — | — | — | — |
| 2015-01-08 | $33.70 | $34.30 | $33.64 | $33.79 | 3,800 | — | — | — | — | — |
| 2015-01-07 | $33.65 | $33.65 | $32.15 | $33.55 | 4,100 | — | — | — | — | — |
| 2015-01-06 | $32.75 | $34.40 | $32.75 | $33.23 | 7,000 | — | — | — | — | — |
| 2015-01-05 | $37.39 | $37.45 | $33.85 | $34.00 | 9,300 | — | — | — | — | — |
| 2015-01-02 | $37.92 | $38.95 | $34.93 | $35.74 | 22,600 | — | — | — | — | — |
| 2014-12-31 | $34.50 | $39.46 | $34.37 | $37.81 | 33,900 | — | — | — | — | — |
| 2014-12-30 | $33.00 | $34.50 | $33.00 | $34.40 | 7,200 | — | — | — | — | — |
| 2014-12-29 | $33.87 | $35.30 | $33.00 | $34.44 | 12,800 | — | — | — | — | — |
| 2014-12-26 | $34.50 | $34.70 | $34.45 | $34.47 | 2,700 | — | — | — | — | — |
| 2014-12-24 | $34.45 | $34.45 | $34.45 | $34.45 | 300 | — | — | — | — | — |
| 2014-12-23 | $33.68 | $34.45 | $33.68 | $34.45 | 4,300 | — | — | — | — | — |
| 2014-12-22 | $36.70 | $36.70 | $33.08 | $34.68 | 17,200 | — | — | — | — | — |
| 2014-12-19 | $31.11 | $37.94 | $27.60 | $37.94 | 28,000 | — | — | — | — | — |
| 2014-12-18 | $31.95 | $31.95 | $28.85 | $31.25 | 5,800 | — | — | — | $0.49 | — |
| 2014-12-17 | $29.56 | $32.00 | $29.56 | $31.99 | 4,600 | — | — | — | — | — |
| 2014-12-16 | $28.51 | $30.00 | $27.56 | $29.91 | 4,200 | — | — | — | — | — |
| 2014-12-15 | $29.49 | $30.00 | $28.50 | $28.70 | 3,900 | — | — | — | — | — |
| 2014-12-12 | $29.32 | $29.94 | $29.17 | $29.17 | 1,600 | — | — | — | — | — |
| 2014-12-11 | $30.34 | $30.34 | $29.54 | $29.76 | 1,700 | — | — | — | — | — |
| 2014-12-10 | $31.50 | $31.50 | $29.28 | $30.22 | 4,300 | — | — | — | — | — |
| 2014-12-09 | $31.50 | $31.50 | $30.03 | $31.35 | 3,200 | — | — | — | — | — |
| 2014-12-08 | $30.50 | $31.98 | $30.50 | $30.66 | 3,200 | — | — | — | — | — |
| 2014-12-05 | $29.96 | $30.98 | $29.96 | $30.92 | 3,700 | — | — | — | — | — |
| 2014-12-04 | $29.88 | $30.36 | $29.88 | $30.24 | 2,500 | — | — | — | — | — |
| 2014-12-03 | $30.18 | $30.25 | $29.90 | $29.90 | 1,400 | — | — | — | — | — |
| 2014-12-02 | $29.88 | $30.15 | $29.88 | $30.15 | 1,200 | — | — | — | — | — |
| 2014-12-01 | $29.93 | $30.55 | $29.88 | $29.89 | 9,800 | — | — | — | — | — |
| 2014-11-28 | $29.99 | $30.30 | $29.88 | $29.89 | 2,300 | — | — | — | — | — |
| 2014-11-26 | $30.03 | $30.29 | $30.00 | $30.29 | 3,100 | — | — | — | — | — |
| 2014-11-25 | $30.30 | $30.30 | $29.86 | $30.05 | 2,100 | — | — | — | — | — |
| 2014-11-24 | $29.29 | $30.25 | $29.29 | $30.00 | 5,600 | — | — | — | — | — |
| 2014-11-21 | $30.72 | $30.72 | $29.86 | $29.86 | 3,300 | — | — | — | — | — |
| 2014-11-20 | $29.75 | $31.50 | $29.75 | $30.08 | 2,400 | — | — | — | — | — |
| 2014-11-19 | $31.85 | $31.85 | $29.16 | $29.54 | 3,900 | — | — | — | — | — |
| 2014-11-18 | $33.75 | $33.75 | $30.00 | $31.00 | 8,600 | — | — | — | — | — |
| 2014-11-17 | $29.20 | $30.00 | $28.52 | $30.00 | 3,200 | — | — | — | — | — |
| 2014-11-14 | $27.36 | $30.00 | $26.91 | $29.77 | 7,200 | — | — | — | — | — |
| 2014-11-13 | $27.88 | $27.88 | $25.37 | $27.37 | 2,700 | — | — | — | — | — |
| 2014-11-12 | $27.88 | $27.88 | $27.84 | $27.84 | 1,100 | — | — | — | — | — |
| 2014-11-11 | $27.61 | $28.02 | $24.26 | $28.02 | 6,100 | — | — | — | — | — |
| 2014-11-10 | $27.94 | $28.00 | $25.26 | $27.99 | 9,700 | — | — | — | — | — |
| 2014-11-07 | $30.48 | $30.48 | $23.94 | $26.70 | 9,800 | — | — | — | — | — |
| 2014-11-06 | $27.55 | $27.85 | $27.17 | $27.20 | 4,200 | — | — | — | — | — |
| 2014-11-05 | $28.07 | $28.10 | $26.69 | $27.55 | 2,100 | — | — | — | — | — |
| 2014-11-04 | $27.42 | $28.72 | $27.05 | $27.70 | 5,600 | — | — | — | — | — |
| 2014-11-03 | $27.05 | $27.50 | $25.85 | $27.41 | 14,500 | — | — | — | — | — |
| 2014-10-31 | $26.44 | $26.81 | $25.77 | $26.62 | 6,600 | — | — | — | — | — |
| 2014-10-30 | $24.34 | $26.43 | $24.34 | $25.78 | 7,600 | — | — | — | — | — |
| 2014-10-29 | $22.59 | $24.58 | $22.59 | $24.58 | 1,800 | — | — | — | — | — |
| 2014-10-28 | $24.00 | $24.97 | $24.00 | $24.95 | 5,800 | — | — | — | — | — |
| 2014-10-27 | $23.12 | $23.87 | $23.12 | $23.87 | 2,700 | — | — | — | — | — |
| 2014-10-24 | $22.71 | $23.96 | $22.71 | $23.96 | 2,500 | — | — | — | — | — |
| 2014-10-23 | $21.77 | $24.30 | $21.77 | $22.84 | 5,600 | — | — | — | — | — |
| 2014-10-22 | $20.98 | $21.85 | $20.64 | $21.38 | 9,400 | — | — | — | — | — |
| 2014-10-21 | $20.93 | $20.98 | $20.57 | $20.98 | 1,900 | — | — | — | — | — |
| 2014-10-20 | $20.41 | $20.86 | $20.16 | $20.86 | 5,600 | — | — | — | — | — |
| 2014-10-17 | $20.41 | $20.71 | $20.30 | $20.55 | 13,400 | — | — | — | — | — |
| 2014-10-16 | $19.93 | $20.15 | $19.66 | $20.15 | 3,500 | — | — | — | — | — |
| 2014-10-15 | $19.45 | $20.21 | $19.40 | $20.15 | 4,800 | — | — | — | — | — |
| 2014-10-14 | $19.95 | $19.95 | $19.32 | $19.88 | 2,100 | — | — | — | — | — |
| 2014-10-13 | $19.89 | $19.90 | $19.66 | $19.66 | 1,500 | — | — | — | — | — |
| 2014-10-10 | $19.35 | $19.67 | $19.35 | $19.61 | 1,200 | — | — | — | — | — |
| 2014-10-09 | $19.52 | $19.74 | $19.10 | $19.39 | 5,100 | — | — | — | — | — |
| 2014-10-08 | $19.23 | $20.16 | $19.00 | $20.04 | 7,800 | — | — | — | — | — |
| 2014-10-07 | $19.23 | $19.23 | $19.23 | $19.23 | 1,000 | — | — | — | — | — |
| 2014-10-06 | $19.58 | $19.94 | $19.38 | $19.47 | 2,700 | — | — | — | — | — |
| 2014-10-03 | $19.81 | $19.81 | $19.01 | $19.49 | 7,700 | — | — | — | — | — |
| 2014-10-02 | $20.26 | $20.26 | $19.39 | $19.62 | 2,100 | — | — | — | — | — |
| 2014-10-01 | $19.23 | $20.26 | $19.01 | $19.03 | 5,700 | — | — | — | — | — |
| 2014-09-30 | $19.05 | $19.46 | $19.00 | $19.46 | 4,800 | — | — | — | — | — |
| 2014-09-29 | $19.00 | $19.29 | $19.00 | $19.29 | 1,000 | — | — | — | — | — |
| 2014-09-26 | $19.53 | $19.84 | $19.26 | $19.50 | 5,200 | — | — | — | — | — |
| 2014-09-25 | $20.27 | $20.27 | $19.50 | $19.51 | 4,300 | — | — | — | — | — |
| 2014-09-24 | $19.57 | $19.85 | $19.56 | $19.85 | 2,300 | — | — | — | — | — |
| 2014-09-23 | $19.41 | $19.72 | $19.41 | $19.56 | 2,900 | — | — | — | — | — |
| 2014-09-22 | $19.55 | $20.28 | $19.55 | $19.56 | 4,000 | — | — | — | — | — |
| 2014-09-19 | $19.59 | $20.29 | $19.44 | $19.55 | 5,400 | — | — | — | — | — |
| 2014-09-18 | $19.49 | $20.29 | $19.49 | $19.56 | 2,500 | — | — | — | — | — |
| 2014-09-17 | $19.75 | $20.29 | $19.40 | $19.89 | 1,700 | — | — | — | — | — |
| 2014-09-16 | $19.56 | $19.90 | $19.50 | $19.69 | 1,700 | — | — | — | — | — |
| 2014-09-15 | $19.65 | $19.81 | $19.51 | $19.52 | 2,600 | — | — | — | — | — |
| 2014-09-12 | $19.82 | $19.82 | $19.50 | $19.51 | 1,800 | — | — | — | — | — |
| 2014-09-11 | $19.85 | $19.85 | $19.41 | $19.85 | 1,900 | — | — | — | — | — |
| 2014-09-10 | $19.72 | $19.97 | $19.61 | $19.85 | 3,500 | — | — | — | — | — |
| 2014-09-09 | $19.90 | $19.90 | $19.52 | $19.52 | 2,900 | — | — | — | — | — |
| 2014-09-08 | $19.66 | $19.94 | $19.66 | $19.92 | 3,100 | — | — | — | — | — |
| 2014-09-05 | $19.36 | $19.60 | $19.27 | $19.54 | 5,500 | — | — | — | — | — |
| 2014-09-04 | $19.80 | $19.80 | $19.11 | $19.45 | 3,300 | — | — | — | — | — |
| 2014-09-03 | $19.40 | $19.40 | $19.00 | $19.02 | 1,800 | — | — | — | — | — |
| 2014-09-02 | $17.60 | $19.50 | $17.60 | $18.97 | 8,900 | — | — | — | — | — |
| 2014-08-29 | $17.41 | $17.98 | $17.41 | $17.61 | 1,700 | — | — | — | — | — |
| 2014-08-28 | $17.52 | $17.90 | $17.52 | $17.79 | 3,200 | — | — | — | — | — |
| 2014-08-27 | $17.89 | $17.90 | $17.66 | $17.80 | 2,600 | — | — | — | — | — |
| 2014-08-26 | $17.35 | $17.89 | $17.35 | $17.84 | 10,400 | — | — | — | — | — |
| 2014-08-25 | $17.31 | $17.46 | $17.25 | $17.41 | 3,000 | — | — | — | — | — |
| 2014-08-22 | $17.24 | $18.05 | $17.12 | $17.28 | 20,100 | — | — | — | — | — |
| 2014-08-21 | $17.25 | $17.80 | $17.25 | $17.51 | 6,800 | — | — | — | — | — |
| 2014-08-20 | $17.46 | $17.82 | $17.37 | $17.63 | 9,500 | — | — | — | — | — |
| 2014-08-19 | $17.45 | $18.15 | $17.45 | $17.88 | 2,900 | — | — | — | — | — |
| 2014-08-18 | $17.50 | $17.50 | $17.01 | $17.44 | 3,400 | — | — | — | — | — |
| 2014-08-15 | $17.56 | $17.75 | $17.01 | $17.65 | 2,400 | — | — | — | — | — |
| 2014-08-14 | $17.28 | $17.28 | $17.25 | $17.25 | 700 | — | — | — | — | — |
| 2014-08-13 | $17.55 | $17.61 | $17.01 | $17.50 | 2,400 | — | — | — | — | — |
| 2014-08-12 | $17.62 | $17.62 | $17.38 | $17.38 | 900 | — | — | — | — | — |
| 2014-08-11 | $17.03 | $17.78 | $17.03 | $17.78 | 5,200 | — | — | — | — | — |
| 2014-08-08 | $17.03 | $17.53 | $17.01 | $17.37 | 3,600 | — | — | — | — | — |
| 2014-08-07 | $17.31 | $17.31 | $17.01 | $17.03 | 2,600 | — | — | — | — | — |
| 2014-08-06 | $17.02 | $17.21 | $16.98 | $17.21 | 2,200 | — | — | — | — | — |
| 2014-08-05 | $17.86 | $17.86 | $17.00 | $17.01 | 1,600 | — | — | — | — | — |
| 2014-08-04 | $17.14 | $18.41 | $17.00 | $17.93 | 3,200 | — | — | — | — | — |
| 2014-08-01 | $17.02 | $17.98 | $15.93 | $17.14 | 11,500 | — | — | — | — | — |
| 2014-07-31 | $17.25 | $17.25 | $16.94 | $16.94 | 5,400 | — | — | — | — | — |
| 2014-07-30 | $17.71 | $17.71 | $17.07 | $17.09 | 1,800 | — | — | — | — | — |
| 2014-07-29 | $18.13 | $18.20 | $16.42 | $17.11 | 21,000 | — | — | — | — | — |
| 2014-07-28 | $18.11 | $18.11 | $18.11 | $18.11 | 900 | — | — | — | — | — |
| 2014-07-25 | $18.75 | $18.75 | $18.00 | $18.19 | 16,800 | — | — | — | — | — |
| 2014-07-24 | $18.82 | $19.21 | $18.82 | $19.01 | 3,400 | — | — | — | — | — |
| 2014-07-23 | $19.09 | $19.09 | $18.75 | $19.04 | 1,600 | — | — | — | — | — |
| 2014-07-22 | $19.09 | $19.19 | $18.94 | $19.09 | 2,200 | — | — | — | — | — |
| 2014-07-21 | $18.96 | $19.40 | $18.90 | $18.93 | 10,900 | — | — | — | — | — |
| 2014-07-18 | $18.75 | $19.17 | $18.75 | $19.10 | 6,100 | — | — | — | — | — |
| 2014-07-17 | $19.35 | $19.35 | $18.75 | $18.81 | 18,800 | — | — | — | — | — |
| 2014-07-16 | $19.54 | $19.59 | $19.35 | $19.46 | 2,400 | — | — | — | — | — |
| 2014-07-15 | $19.46 | $19.50 | $19.41 | $19.41 | 1,800 | — | — | — | — | — |
| 2014-07-14 | $19.65 | $19.72 | $19.40 | $19.40 | 6,600 | — | — | — | — | — |
| 2014-07-11 | $19.53 | $19.84 | $19.40 | $19.41 | 4,900 | — | — | — | — | — |
| 2014-07-10 | $19.40 | $19.85 | $19.40 | $19.53 | 3,000 | — | — | — | — | — |
| 2014-07-09 | $19.69 | $19.99 | $19.68 | $19.87 | 2,700 | — | — | — | — | — |
| 2014-07-08 | $19.64 | $19.99 | $19.64 | $19.64 | 2,200 | — | — | — | — | — |
| 2014-07-07 | $19.89 | $19.89 | $19.60 | $19.60 | 2,500 | — | — | — | — | — |
| 2014-07-03 | $19.86 | $19.88 | $19.65 | $19.84 | 5,700 | — | — | — | — | — |
| 2014-07-02 | $19.45 | $20.00 | $19.45 | $19.70 | 3,100 | — | — | — | — | — |
| 2014-07-01 | $19.72 | $20.71 | $19.64 | $19.80 | 10,400 | — | — | — | — | — |
| 2014-06-30 | $19.99 | $19.99 | $19.47 | $19.62 | 2,700 | — | — | — | — | — |
| 2014-06-27 | $19.60 | $19.98 | $19.51 | $19.98 | 11,500 | — | — | — | — | — |
| 2014-06-26 | $19.86 | $19.86 | $19.63 | $19.77 | 2,100 | — | — | — | — | — |
| 2014-06-25 | $19.44 | $19.68 | $19.36 | $19.68 | 3,300 | — | — | — | — | — |
| 2014-06-24 | $19.84 | $19.84 | $19.55 | $19.55 | 2,700 | — | — | — | — | — |
| 2014-06-23 | $20.01 | $20.01 | $19.21 | $19.62 | 4,900 | — | — | — | — | — |
| 2014-06-20 | $20.02 | $20.36 | $19.76 | $20.29 | 23,200 | — | — | — | — | — |
| 2014-06-19 | $19.71 | $19.95 | $19.25 | $19.87 | 2,400 | — | — | — | — | — |
| 2014-06-18 | $19.11 | $19.56 | $19.11 | $19.56 | 1,700 | — | — | — | — | — |
| 2014-06-17 | $19.32 | $19.70 | $19.15 | $19.20 | 7,300 | — | — | — | — | — |
| 2014-06-16 | $19.61 | $19.78 | $19.36 | $19.42 | 3,000 | — | — | — | — | — |
| 2014-06-13 | $19.48 | $19.61 | $19.26 | $19.31 | 1,700 | — | — | — | — | — |
| 2014-06-12 | $19.39 | $19.58 | $19.14 | $19.36 | 4,100 | — | — | — | — | — |
| 2014-06-11 | $19.02 | $19.35 | $19.02 | $19.34 | 3,700 | — | — | — | — | — |
| 2014-06-10 | $19.52 | $19.52 | $19.05 | $19.28 | 4,100 | — | — | — | — | — |
| 2014-06-09 | $19.01 | $19.93 | $19.01 | $19.63 | 2,000 | — | — | — | — | — |
| 2014-06-06 | $18.80 | $19.41 | $18.80 | $19.30 | 2,500 | — | — | — | — | — |
| 2014-06-05 | $19.02 | $19.03 | $18.07 | $18.65 | 8,500 | — | — | — | — | — |
| 2014-06-04 | $18.39 | $19.25 | $18.39 | $19.20 | 1,500 | — | — | — | — | — |
| 2014-06-03 | $19.14 | $19.82 | $18.01 | $19.03 | 7,900 | — | — | — | — | — |
| 2014-06-02 | $19.99 | $19.99 | $19.45 | $19.64 | 4,000 | — | — | — | — | — |
| 2014-05-30 | $19.95 | $19.95 | $19.73 | $19.73 | 3,500 | — | — | — | — | — |
| 2014-05-29 | $19.73 | $19.94 | $19.73 | $19.94 | 1,500 | — | — | — | — | — |
| 2014-05-28 | $20.00 | $20.00 | $19.79 | $19.83 | 1,700 | — | — | — | — | — |
| 2014-05-27 | $19.77 | $20.16 | $19.77 | $19.96 | 8,000 | — | — | — | — | — |
| 2014-05-23 | $19.80 | $20.00 | $19.36 | $19.96 | 3,300 | — | — | — | — | — |
| 2014-05-22 | $20.00 | $20.00 | $18.71 | $19.65 | 12,800 | — | — | — | — | — |
| 2014-05-21 | $19.80 | $20.00 | $19.80 | $19.96 | 8,400 | — | — | — | — | — |
| 2014-05-20 | $20.05 | $20.10 | $19.72 | $19.80 | 228,100 | — | — | — | — | — |
| 2014-05-19 | $20.32 | $20.39 | $20.01 | $20.35 | 3,100 | — | — | — | — | — |
| 2014-05-16 | $20.08 | $20.30 | $20.08 | $20.30 | 2,300 | — | — | — | — | — |
| 2014-05-15 | $20.04 | $20.38 | $20.00 | $20.00 | 3,800 | — | — | — | — | — |
| 2014-05-14 | $20.30 | $20.56 | $20.09 | $20.10 | 11,900 | — | — | — | — | — |
| 2014-05-13 | $20.15 | $20.28 | $20.14 | $20.28 | 5,300 | — | — | — | — | — |
| 2014-05-12 | $19.70 | $20.27 | $19.70 | $20.27 | 2,500 | — | — | — | — | — |
| 2014-05-09 | $19.69 | $20.31 | $19.69 | $20.07 | 2,400 | — | — | — | — | — |
| 2014-05-08 | $19.99 | $20.08 | $19.75 | $19.75 | 2,900 | — | — | — | — | — |
| 2014-05-07 | $19.26 | $20.87 | $19.26 | $19.70 | 3,100 | — | — | — | — | — |
| 2014-05-06 | $19.97 | $19.97 | $19.52 | $19.56 | 4,400 | — | — | — | — | — |
| 2014-05-05 | $20.03 | $20.25 | $19.86 | $19.86 | 4,100 | — | — | — | — | — |
| 2014-05-02 | $20.35 | $20.67 | $20.05 | $20.18 | 10,000 | — | — | — | — | — |
| 2014-05-01 | $20.17 | $20.58 | $20.17 | $20.40 | 9,700 | — | — | — | — | — |
| 2014-04-30 | $20.16 | $20.59 | $20.01 | $20.17 | 4,800 | — | — | — | — | — |
| 2014-04-29 | $20.33 | $20.81 | $20.01 | $20.16 | 7,700 | — | — | — | — | — |
| 2014-04-28 | $20.51 | $20.98 | $20.14 | $20.34 | 9,500 | — | — | — | — | — |
| 2014-04-25 | $20.95 | $21.66 | $20.46 | $20.46 | 6,300 | — | — | — | — | — |
| 2014-04-24 | $20.83 | $20.95 | $20.76 | $20.81 | 2,900 | — | — | — | — | — |
| 2014-04-23 | $21.42 | $21.42 | $20.80 | $20.99 | 1,400 | — | — | — | — | — |
| 2014-04-22 | $21.25 | $21.25 | $20.91 | $21.10 | 2,300 | — | — | — | — | — |
| 2014-04-21 | $20.93 | $21.59 | $20.90 | $21.00 | 2,000 | — | — | — | — | — |
| 2014-04-17 | $20.66 | $21.61 | $20.66 | $21.12 | 4,400 | — | — | — | — | — |
| 2014-04-16 | $21.06 | $21.06 | $20.35 | $20.66 | 4,000 | — | — | — | — | — |
| 2014-04-15 | $20.45 | $20.75 | $20.45 | $20.75 | 1,400 | — | — | — | — | — |
| 2014-04-14 | $21.00 | $21.12 | $20.63 | $20.99 | 5,700 | — | — | — | — | — |
| 2014-04-11 | $20.87 | $21.74 | $20.48 | $20.58 | 3,300 | — | — | — | — | — |
| 2014-04-10 | $21.05 | $21.66 | $20.99 | $21.00 | 15,100 | — | — | — | — | — |
| 2014-04-09 | $21.08 | $21.70 | $21.00 | $21.33 | 7,000 | — | — | — | — | — |
| 2014-04-08 | $20.99 | $20.99 | $20.99 | $20.99 | 2,100 | — | — | — | — | — |
| 2014-04-07 | $20.68 | $21.19 | $20.66 | $21.10 | 4,200 | — | — | — | — | — |
| 2014-04-04 | $21.48 | $21.50 | $20.64 | $20.65 | 6,000 | — | — | — | — | — |
| 2014-04-03 | $20.16 | $21.20 | $20.16 | $21.10 | 7,700 | — | — | — | — | — |
| 2014-04-02 | $21.50 | $21.50 | $21.50 | $21.50 | 400 | — | — | — | — | — |
| 2014-04-01 | $21.51 | $21.51 | $21.00 | $21.44 | 3,000 | — | — | — | — | — |
| 2014-03-31 | $20.83 | $21.68 | $20.83 | $21.44 | 8,300 | — | — | — | — | — |
| 2014-03-28 | $21.00 | $21.26 | $20.71 | $20.79 | 20,200 | — | — | — | — | — |
| 2014-03-27 | $21.29 | $21.77 | $20.81 | $21.39 | 5,400 | — | — | — | — | — |
| 2014-03-26 | $22.12 | $22.27 | $21.24 | $21.45 | 4,000 | — | — | — | — | — |
| 2014-03-25 | $22.29 | $22.36 | $22.24 | $22.36 | 1,400 | — | — | — | — | — |
| 2014-03-24 | $22.40 | $22.89 | $22.30 | $22.30 | 2,900 | — | — | — | — | — |
| 2014-03-21 | $22.84 | $22.84 | $22.29 | $22.40 | 5,600 | — | — | — | — | — |
| 2014-03-20 | $22.35 | $23.15 | $22.35 | $22.82 | 4,500 | — | — | — | — | — |
| 2014-03-19 | $22.60 | $22.66 | $22.60 | $22.66 | 1,200 | — | — | — | — | — |
| 2014-03-18 | $22.30 | $22.71 | $22.30 | $22.71 | 1,100 | — | — | — | — | — |
| 2014-03-17 | $22.94 | $22.94 | $22.45 | $22.76 | 5,000 | — | — | — | — | — |
| 2014-03-14 | $22.26 | $22.85 | $22.26 | $22.85 | 1,300 | — | — | — | — | — |
| 2014-03-13 | $22.26 | $22.94 | $22.26 | $22.38 | 4,300 | — | — | — | — | — |
| 2014-03-12 | $22.96 | $22.96 | $22.87 | $22.87 | 1,500 | — | — | — | — | — |
| 2014-03-11 | $22.86 | $23.25 | $22.62 | $22.68 | 6,400 | — | — | — | — | — |
| 2014-03-10 | $22.76 | $23.24 | $22.27 | $22.85 | 5,700 | — | — | — | — | — |
| 2014-03-07 | $23.32 | $23.32 | $22.82 | $22.92 | 9,700 | — | — | — | — | — |
| 2014-03-06 | $23.39 | $23.39 | $22.99 | $23.15 | 5,000 | — | — | — | — | — |
| 2014-03-05 | $24.02 | $24.02 | $23.13 | $23.20 | 5,100 | — | — | — | — | — |
| 2014-03-04 | $23.50 | $24.99 | $23.50 | $24.19 | 13,000 | — | — | — | — | — |
| 2014-03-03 | $22.33 | $23.30 | $22.06 | $23.10 | 15,100 | — | — | — | — | — |
| 2014-02-28 | $21.88 | $23.45 | $21.88 | $22.35 | 3,900 | — | — | — | — | — |
| 2014-02-27 | $20.98 | $21.85 | $20.96 | $21.85 | 3,700 | — | — | — | — | — |
| 2014-02-26 | $20.75 | $20.97 | $20.47 | $20.97 | 5,800 | — | — | — | — | — |
| 2014-02-25 | $20.35 | $20.61 | $20.35 | $20.61 | 2,700 | — | — | — | — | — |
| 2014-02-24 | $20.15 | $20.45 | $19.88 | $20.31 | 2,700 | — | — | — | — | — |
| 2014-02-21 | $21.00 | $21.00 | $20.21 | $20.27 | 11,200 | — | — | — | — | — |
| 2014-02-20 | $20.32 | $20.49 | $20.16 | $20.49 | 2,500 | — | — | — | — | — |
| 2014-02-19 | $20.47 | $20.54 | $20.15 | $20.20 | 3,200 | — | — | — | — | — |
| 2014-02-18 | $20.52 | $20.52 | $20.30 | $20.44 | 2,600 | — | — | — | — | — |
| 2014-02-14 | $20.41 | $20.41 | $20.14 | $20.25 | 1,800 | — | — | — | — | — |
| 2014-02-13 | $20.04 | $20.40 | $20.04 | $20.40 | 1,500 | — | — | — | — | — |
| 2014-02-12 | $20.38 | $20.39 | $20.02 | $20.15 | 2,400 | — | — | — | — | — |
| 2014-02-11 | $19.77 | $20.02 | $19.56 | $20.02 | 3,000 | — | — | — | — | — |
| 2014-02-10 | $19.87 | $20.29 | $19.59 | $20.12 | 15,500 | — | — | — | — | — |
| 2014-02-07 | $19.76 | $19.97 | $19.56 | $19.60 | 4,200 | — | — | — | — | — |
| 2014-02-06 | $19.66 | $19.80 | $19.66 | $19.78 | 3,200 | — | — | — | — | — |
| 2014-02-05 | $19.91 | $19.91 | $19.71 | $19.71 | 2,000 | — | — | — | — | — |
| 2014-02-04 | $19.88 | $19.95 | $19.76 | $19.95 | 1,300 | — | — | — | — | — |
| 2014-02-03 | $19.72 | $20.07 | $19.52 | $19.85 | 14,700 | — | — | — | — | — |
| 2014-01-31 | $19.99 | $20.04 | $19.87 | $19.96 | 3,200 | — | — | — | — | — |
| 2014-01-30 | $20.22 | $20.31 | $20.15 | $20.31 | 5,400 | — | — | — | — | — |
| 2014-01-29 | $20.25 | $20.52 | $20.14 | $20.25 | 23,600 | — | — | — | — | — |
| 2014-01-28 | $20.63 | $20.63 | $20.18 | $20.30 | 4,700 | — | — | — | — | — |
| 2014-01-27 | $20.49 | $20.49 | $19.90 | $20.05 | 6,500 | — | — | — | — | — |
| 2014-01-24 | $20.38 | $20.49 | $20.13 | $20.13 | 2,000 | — | — | — | — | — |
| 2014-01-23 | $20.47 | $20.69 | $20.29 | $20.35 | 1,800 | — | — | — | — | — |
| 2014-01-22 | $20.23 | $20.47 | $20.23 | $20.47 | 1,100 | — | — | — | — | — |
| 2014-01-21 | $20.10 | $20.49 | $20.10 | $20.43 | 2,100 | — | — | — | — | — |
| 2014-01-17 | $20.10 | $20.29 | $20.08 | $20.08 | 1,700 | — | — | — | — | — |
| 2014-01-16 | $20.31 | $20.31 | $19.86 | $20.14 | 2,800 | — | — | — | — | — |
| 2014-01-15 | $20.30 | $20.30 | $20.04 | $20.25 | 1,800 | — | — | — | — | — |
| 2014-01-14 | $20.56 | $20.56 | $20.27 | $20.27 | 800 | — | — | — | — | — |
| 2014-01-13 | $20.08 | $20.40 | $19.93 | $19.99 | 3,500 | — | — | — | — | — |
| 2014-01-10 | $20.40 | $20.53 | $19.75 | $20.25 | 3,000 | — | — | — | — | — |
| 2014-01-09 | $19.91 | $20.33 | $19.91 | $20.04 | 2,900 | — | — | — | — | — |
| 2014-01-08 | $20.00 | $20.05 | $19.91 | $19.91 | 2,000 | — | — | — | — | — |
| 2014-01-07 | $20.05 | $20.14 | $19.96 | $20.14 | 2,200 | — | — | — | — | — |
| 2014-01-06 | $20.60 | $20.60 | $20.06 | $20.17 | 3,000 | — | — | — | — | — |
| 2014-01-03 | $20.48 | $20.50 | $20.31 | $20.41 | 2,000 | — | — | — | — | — |
| 2014-01-02 | $20.48 | $20.65 | $20.32 | $20.46 | 2,700 | — | — | — | — | — |
| 2013-12-31 | $20.62 | $20.97 | $20.46 | $20.46 | 12,500 | — | — | — | — | — |
| 2013-12-30 | $20.51 | $20.62 | $19.87 | $20.61 | 4,400 | — | — | — | — | — |
| 2013-12-27 | $20.54 | $20.60 | $20.20 | $20.46 | 2,700 | — | — | — | — | — |
| 2013-12-26 | $20.41 | $20.45 | $20.15 | $20.45 | 1,000 | — | — | — | — | — |
| 2013-12-24 | $20.30 | $20.50 | $19.81 | $20.35 | 2,900 | — | — | — | — | — |
| 2013-12-23 | $20.15 | $20.56 | $20.05 | $20.48 | 7,500 | — | — | — | — | — |
| 2013-12-20 | $20.25 | $20.25 | $19.80 | $20.15 | 9,900 | — | — | — | — | — |
| 2013-12-19 | $20.15 | $20.45 | $19.80 | $20.27 | 4,200 | — | — | — | — | — |
| 2013-12-18 | $20.38 | $20.38 | $19.73 | $20.17 | 2,500 | — | — | — | — | — |
| 2013-12-17 | $19.85 | $20.34 | $19.85 | $20.05 | 3,500 | — | — | — | $0.42 | — |
| 2013-12-16 | $20.20 | $20.49 | $20.00 | $20.16 | 2,200 | — | — | — | — | — |
| 2013-12-13 | $20.01 | $20.15 | $20.00 | $20.04 | 1,700 | — | — | — | — | — |
| 2013-12-12 | $20.37 | $20.40 | $20.06 | $20.06 | 1,500 | — | — | — | — | — |
| 2013-12-11 | $20.02 | $20.30 | $20.00 | $20.02 | 2,400 | — | — | — | — | — |
| 2013-12-10 | $19.98 | $20.47 | $19.95 | $20.02 | 5,900 | — | — | — | — | — |
| 2013-12-09 | $19.81 | $20.60 | $19.81 | $20.06 | 3,000 | — | — | — | — | — |
| 2013-12-06 | $19.87 | $20.49 | $19.70 | $19.83 | 3,100 | — | — | — | — | — |
| 2013-12-05 | $19.27 | $19.73 | $19.27 | $19.73 | 800 | — | — | — | — | — |
| 2013-12-04 | $20.10 | $20.13 | $19.16 | $19.78 | 8,000 | — | — | — | — | — |
| 2013-12-03 | $20.15 | $20.35 | $20.15 | $20.21 | 2,200 | — | — | — | — | — |
| 2013-12-02 | $20.03 | $20.52 | $19.74 | $20.46 | 10,000 | — | — | — | — | — |
| 2013-11-29 | $20.68 | $20.79 | $20.56 | $20.59 | 2,500 | — | — | — | — | — |
| 2013-11-27 | $20.49 | $20.64 | $20.38 | $20.49 | 8,900 | — | — | — | — | — |
| 2013-11-26 | $20.18 | $20.50 | $20.18 | $20.41 | 1,700 | — | — | — | — | — |
| 2013-11-25 | $20.66 | $20.66 | $19.75 | $20.35 | 3,500 | — | — | — | — | — |
| 2013-11-22 | $20.40 | $20.75 | $20.33 | $20.67 | 1,900 | — | — | — | — | — |
| 2013-11-21 | $20.53 | $20.53 | $20.43 | $20.46 | 3,000 | — | — | — | — | — |
| 2013-11-20 | $20.56 | $20.88 | $20.12 | $20.32 | 2,800 | — | — | — | — | — |
| 2013-11-19 | $20.88 | $20.88 | $20.27 | $20.54 | 1,500 | — | — | — | — | — |
| 2013-11-18 | $20.64 | $20.99 | $20.39 | $20.47 | 2,700 | — | — | — | — | — |
| 2013-11-15 | $20.34 | $21.00 | $20.34 | $20.50 | 3,100 | — | — | — | — | — |
| 2013-11-14 | $20.42 | $20.42 | $20.11 | $20.24 | 400 | — | — | — | — | — |
| 2013-11-13 | $20.02 | $20.49 | $19.94 | $20.49 | 5,800 | — | — | — | — | — |
| 2013-11-12 | $20.61 | $20.61 | $20.06 | $20.37 | 4,000 | — | — | — | — | — |
| 2013-11-11 | $20.65 | $20.65 | $20.40 | $20.65 | 1,200 | — | — | — | — | — |
| 2013-11-08 | $20.17 | $20.87 | $20.14 | $20.54 | 6,200 | — | — | — | — | — |
| 2013-11-07 | $20.53 | $20.81 | $20.07 | $20.19 | 6,800 | — | — | — | — | — |
| 2013-11-06 | $21.08 | $21.34 | $20.80 | $20.94 | 3,200 | — | — | — | — | — |
| 2013-11-05 | $20.58 | $21.36 | $20.58 | $21.01 | 2,900 | — | — | — | — | — |
| 2013-11-04 | $20.20 | $20.85 | $20.20 | $20.63 | 5,700 | — | — | — | — | — |
| 2013-11-01 | $20.30 | $20.30 | $19.99 | $20.22 | 6,700 | — | — | — | — | — |
| 2013-10-31 | $20.02 | $20.78 | $20.02 | $20.34 | 2,600 | — | — | — | — | — |
| 2013-10-30 | $20.84 | $20.84 | $20.20 | $20.20 | 3,800 | — | — | — | — | — |
| 2013-10-29 | $20.07 | $20.70 | $20.07 | $20.55 | 1,800 | — | — | — | — | — |
| 2013-10-28 | $20.62 | $20.62 | $20.35 | $20.48 | 2,500 | — | — | — | — | — |
| 2013-10-25 | $20.33 | $21.17 | $20.01 | $20.27 | 2,000 | — | — | — | — | — |
| 2013-10-24 | $21.50 | $21.50 | $19.89 | $20.21 | 2,600 | — | — | — | — | — |
| 2013-10-23 | $20.46 | $21.15 | $20.46 | $20.55 | 1,900 | — | — | — | — | — |
| 2013-10-22 | $20.43 | $21.39 | $20.00 | $20.13 | 3,300 | — | — | — | — | — |
| 2013-10-21 | $20.80 | $20.84 | $20.35 | $20.44 | 3,300 | — | — | — | — | — |
| 2013-10-18 | $20.23 | $20.75 | $20.23 | $20.70 | 6,300 | — | — | — | — | — |
| 2013-10-17 | $20.22 | $20.26 | $19.51 | $20.02 | 3,600 | — | — | — | — | — |
| 2013-10-16 | $19.26 | $20.50 | $19.26 | $20.42 | 2,800 | — | — | — | — | — |
| 2013-10-15 | $20.24 | $20.55 | $19.71 | $20.21 | 9,400 | — | — | — | — | — |
| 2013-10-14 | $19.60 | $20.11 | $19.35 | $20.07 | 17,000 | — | — | — | — | — |
| 2013-10-11 | $18.99 | $19.74 | $18.72 | $19.44 | 4,900 | — | — | — | — | — |
| 2013-10-10 | $18.93 | $19.20 | $18.58 | $18.99 | 7,200 | — | — | — | — | — |
| 2013-10-09 | $18.82 | $18.97 | $18.46 | $18.70 | 3,000 | — | — | — | — | — |
| 2013-10-08 | $18.60 | $18.86 | $18.54 | $18.54 | 10,100 | — | — | — | — | — |
| 2013-10-07 | $18.63 | $18.99 | $18.44 | $18.51 | 19,900 | — | — | — | — | — |
| 2013-10-04 | $18.60 | $19.05 | $18.60 | $18.71 | 26,400 | — | — | — | — | — |
| 2013-10-03 | $18.84 | $19.00 | $18.55 | $18.56 | 12,100 | — | — | — | — | — |
| 2013-10-02 | $19.91 | $20.25 | $18.82 | $18.89 | 8,700 | — | — | — | — | — |
| 2013-10-01 | $18.83 | $19.42 | $18.74 | $19.35 | 4,200 | — | — | — | — | — |
| 2013-09-30 | $19.07 | $19.31 | $18.70 | $18.89 | 4,800 | — | — | — | — | — |
| 2013-09-27 | $18.87 | $19.78 | $18.87 | $19.21 | 9,100 | — | — | — | — | — |
| 2013-09-26 | $18.88 | $19.08 | $18.81 | $19.08 | 2,700 | — | — | — | — | — |
| 2013-09-25 | $18.70 | $18.97 | $18.70 | $18.97 | 500 | — | — | — | — | — |
| 2013-09-24 | $19.21 | $19.29 | $18.90 | $19.08 | 12,600 | — | — | — | — | — |
| 2013-09-23 | $18.63 | $18.97 | $18.63 | $18.94 | 4,300 | — | — | — | — | — |
| 2013-09-20 | $19.00 | $19.87 | $18.61 | $18.61 | 4,600 | — | — | — | — | — |
| 2013-09-19 | $19.15 | $19.53 | $18.95 | $18.95 | 1,100 | — | — | — | — | — |
| 2013-09-18 | $18.87 | $19.14 | $18.70 | $19.14 | 4,600 | — | — | — | — | — |
| 2013-09-17 | $18.88 | $19.02 | $18.70 | $19.02 | 1,100 | — | — | — | — | — |
| 2013-09-16 | $18.85 | $19.07 | $18.49 | $18.86 | 1,600 | — | — | — | — | — |
| 2013-09-13 | $18.45 | $18.59 | $18.45 | $18.59 | 300 | — | — | — | — | — |
| 2013-09-12 | $18.80 | $18.80 | $18.61 | $18.61 | 1,900 | — | — | — | — | — |
| 2013-09-11 | $18.96 | $18.96 | $18.58 | $18.58 | 1,800 | — | — | — | — | — |
| 2013-09-10 | $18.85 | $18.95 | $18.52 | $18.61 | 2,000 | — | — | — | — | — |
| 2013-09-09 | $18.57 | $18.85 | $18.53 | $18.85 | 1,100 | — | — | — | — | — |
| 2013-09-06 | $18.76 | $18.76 | $18.37 | $18.40 | 700 | — | — | — | — | — |
| 2013-09-05 | $18.71 | $18.99 | $18.27 | $18.66 | 1,100 | — | — | — | — | — |
| 2013-09-04 | $18.62 | $18.75 | $18.24 | $18.74 | 5,200 | — | — | — | — | — |
| 2013-09-03 | $18.82 | $18.90 | $18.02 | $18.48 | 4,300 | — | — | — | — | — |
| 2013-08-30 | $18.68 | $18.85 | $18.10 | $18.50 | 2,500 | — | — | — | — | — |
| 2013-08-29 | $18.70 | $18.76 | $18.62 | $18.76 | 1,300 | — | — | — | — | — |
| 2013-08-28 | $18.56 | $18.74 | $18.38 | $18.62 | 7,200 | — | — | — | — | — |
| 2013-08-27 | $18.80 | $19.15 | $18.62 | $18.62 | 4,900 | — | — | — | — | — |
| 2013-08-26 | $19.20 | $19.25 | $19.00 | $19.01 | 4,300 | — | — | — | — | — |
| 2013-08-23 | $19.57 | $19.58 | $19.57 | $19.58 | 500 | — | — | — | — | — |
| 2013-08-22 | $19.14 | $19.59 | $18.99 | $19.59 | 3,700 | — | — | — | — | — |
| 2013-08-21 | $18.80 | $18.92 | $18.80 | $18.84 | 1,000 | — | — | — | — | — |
| 2013-08-20 | $19.04 | $19.08 | $18.55 | $18.95 | 5,000 | — | — | — | — | — |
| 2013-08-19 | $18.59 | $19.15 | $18.59 | $19.01 | 4,600 | — | — | — | — | — |
| 2013-08-16 | $18.99 | $19.06 | $18.41 | $19.06 | 4,000 | — | — | — | — | — |
| 2013-08-15 | $19.13 | $19.42 | $18.89 | $19.10 | 8,300 | — | — | — | — | — |
| 2013-08-14 | $19.25 | $19.38 | $19.05 | $19.38 | 1,100 | — | — | — | — | — |
| 2013-08-13 | $19.17 | $19.50 | $18.96 | $19.10 | 10,400 | — | — | — | — | — |
| 2013-08-12 | $18.95 | $19.57 | $18.95 | $19.28 | 4,900 | — | — | — | — | — |
| 2013-08-09 | $19.88 | $19.88 | $19.15 | $19.19 | 8,800 | — | — | — | — | — |
| 2013-08-08 | $19.37 | $20.66 | $19.37 | $19.48 | 1,200 | — | — | — | — | — |
| 2013-08-07 | $18.76 | $19.33 | $18.76 | $19.29 | 700 | — | — | — | — | — |
| 2013-08-06 | $19.81 | $19.81 | $19.24 | $19.24 | 2,800 | — | — | — | — | — |
| 2013-08-05 | $19.43 | $19.92 | $19.43 | $19.81 | 1,000 | — | — | — | — | — |
| 2013-08-02 | $19.94 | $19.94 | $19.08 | $19.39 | 7,400 | — | — | — | — | — |
| 2013-08-01 | $18.35 | $20.17 | $18.35 | $19.84 | 14,900 | — | — | — | — | — |
| 2013-07-31 | $19.43 | $19.50 | $18.01 | $18.01 | 14,000 | — | — | — | — | — |
| 2013-07-30 | $19.63 | $19.63 | $19.00 | $19.22 | 3,200 | — | — | — | — | — |
| 2013-07-29 | $19.53 | $19.53 | $19.03 | $19.07 | 5,300 | — | — | — | — | — |
| 2013-07-26 | $20.40 | $20.40 | $19.07 | $19.21 | 14,600 | — | — | — | — | — |
| 2013-07-25 | $21.38 | $22.55 | $20.50 | $20.53 | 17,200 | — | — | — | — | — |
| 2013-07-24 | $18.55 | $18.85 | $18.22 | $18.58 | 2,000 | — | — | — | — | — |
| 2013-07-23 | $18.41 | $18.50 | $18.41 | $18.45 | 1,000 | — | — | — | — | — |
| 2013-07-22 | $17.78 | $18.31 | $17.37 | $18.20 | 9,000 | — | — | — | — | — |
| 2013-07-19 | $17.71 | $17.99 | $17.16 | $17.82 | 4,100 | — | — | — | — | — |
| 2013-07-18 | $17.47 | $17.82 | $17.26 | $17.82 | 2,600 | — | — | — | — | — |
| 2013-07-17 | $18.12 | $18.26 | $18.12 | $18.26 | 500 | — | — | — | — | — |
| 2013-07-16 | $16.16 | $18.00 | $16.16 | $17.91 | 2,800 | — | — | — | — | — |
| 2013-07-15 | $17.44 | $17.99 | $17.44 | $17.70 | 9,200 | — | — | — | — | — |
| 2013-07-12 | $17.41 | $17.75 | $17.41 | $17.47 | 5,100 | — | — | — | — | — |
| 2013-07-11 | $17.77 | $17.90 | $17.20 | $17.75 | 6,100 | — | — | — | — | — |
| 2013-07-10 | $17.95 | $17.95 | $16.58 | $17.55 | 4,400 | — | — | — | — | — |
| 2013-07-09 | $16.94 | $18.00 | $16.10 | $17.99 | 15,700 | — | — | — | — | — |
| 2013-07-08 | $15.83 | $17.18 | $15.45 | $17.05 | 9,100 | — | — | — | — | — |
| 2013-07-05 | $14.87 | $15.95 | $14.87 | $15.95 | 3,600 | — | — | — | — | — |
| 2013-07-03 | $14.65 | $14.81 | $14.61 | $14.73 | 900 | — | — | — | — | — |
| 2013-07-02 | $14.73 | $14.87 | $14.57 | $14.74 | 1,000 | — | — | — | — | — |
| 2013-07-01 | $14.99 | $14.99 | $14.49 | $14.80 | 2,000 | — | — | — | — | — |
| 2013-06-28 | $13.82 | $14.91 | $13.51 | $14.87 | 29,000 | — | — | — | — | — |
| 2013-06-27 | $13.82 | $14.05 | $13.17 | $13.84 | 2,000 | — | — | — | — | — |
| 2013-06-26 | $14.21 | $14.60 | $13.02 | $13.72 | 8,500 | — | — | — | — | — |
| 2013-06-25 | $14.14 | $14.70 | $14.01 | $14.10 | 5,000 | — | — | — | — | — |
| 2013-06-24 | $14.05 | $14.08 | $14.00 | $14.02 | 1,500 | — | — | — | — | — |
| 2013-06-21 | $14.18 | $14.25 | $14.02 | $14.25 | 7,700 | — | — | — | — | — |
| 2013-06-20 | $14.45 | $14.50 | $14.09 | $14.09 | 1,600 | — | — | — | — | — |
| 2013-06-19 | $14.60 | $14.60 | $14.45 | $14.46 | 1,400 | — | — | — | — | — |
| 2013-06-18 | $14.48 | $14.65 | $14.45 | $14.65 | 1,400 | — | — | — | — | — |
| 2013-06-17 | $14.80 | $14.80 | $14.46 | $14.76 | 3,500 | — | — | — | — | — |
| 2013-06-14 | $14.93 | $14.93 | $14.46 | $14.50 | 900 | — | — | — | — | — |
| 2013-06-13 | $14.83 | $15.00 | $14.80 | $15.00 | 1,000 | — | — | — | — | — |
| 2013-06-12 | $14.44 | $14.93 | $14.44 | $14.56 | 1,700 | — | — | — | — | — |
| 2013-06-11 | $14.02 | $14.48 | $14.02 | $14.36 | 3,600 | — | — | — | — | — |
| 2013-06-10 | $13.90 | $14.43 | $13.90 | $14.22 | 2,000 | — | — | — | — | — |
| 2013-06-07 | $13.73 | $14.02 | $13.51 | $13.92 | 7,100 | — | — | — | — | — |
| 2013-06-06 | $13.72 | $13.72 | $13.41 | $13.68 | 1,900 | — | — | — | — | — |
| 2013-06-05 | $13.38 | $13.38 | $13.38 | $13.38 | 600 | — | — | — | — | — |
| 2013-06-04 | $13.41 | $13.84 | $13.37 | $13.37 | 2,500 | — | — | — | — | — |
| 2013-06-03 | $13.30 | $13.68 | $13.30 | $13.53 | 8,300 | — | — | — | — | — |
| 2013-05-31 | $13.13 | $13.20 | $13.13 | $13.20 | 1,000 | — | — | — | — | — |
| 2013-05-30 | $13.40 | $13.40 | $13.21 | $13.21 | 400 | — | — | — | — | — |
| 2013-05-29 | $13.47 | $13.47 | $13.14 | $13.24 | 2,000 | — | — | — | — | — |
| 2013-05-28 | $13.27 | $13.83 | $13.27 | $13.40 | 2,800 | — | — | — | — | — |
| 2013-05-24 | $13.25 | $13.25 | $13.16 | $13.18 | 800 | — | — | — | — | — |
| 2013-05-23 | $13.21 | $13.40 | $13.18 | $13.18 | 1,200 | — | — | — | — | — |
| 2013-05-22 | $13.58 | $13.58 | $13.26 | $13.26 | 700 | — | — | — | — | — |
| 2013-05-21 | $12.74 | $13.52 | $12.74 | $13.52 | 900 | — | — | — | — | — |
| 2013-05-20 | $13.27 | $13.65 | $13.20 | $13.65 | 1,200 | — | — | — | — | — |
| 2013-05-17 | $13.58 | $13.86 | $13.58 | $13.68 | 2,900 | — | — | — | — | — |
| 2013-05-16 | $13.31 | $13.60 | $13.31 | $13.55 | 600 | — | — | — | — | — |
| 2013-05-15 | $13.57 | $13.57 | $12.91 | $13.31 | 1,400 | — | — | — | — | — |
| 2013-05-14 | $12.90 | $13.70 | $12.90 | $13.60 | 4,100 | — | — | — | — | — |
| 2013-05-13 | $13.00 | $13.50 | $13.00 | $13.28 | 600 | — | — | — | — | — |
| 2013-05-10 | $12.91 | $13.30 | $12.75 | $13.30 | 1,300 | — | — | — | — | — |
| 2013-05-09 | $13.15 | $13.50 | $12.75 | $12.86 | 800 | — | — | — | — | — |
| 2013-05-08 | $12.90 | $13.10 | $12.90 | $13.01 | 800 | — | — | — | — | — |
| 2013-05-07 | $12.97 | $13.20 | $12.50 | $12.89 | 2,600 | — | — | — | — | — |
| 2013-05-06 | $12.80 | $12.90 | $12.76 | $12.90 | 1,900 | — | — | — | — | — |
| 2013-05-03 | $13.19 | $13.45 | $13.19 | $13.38 | 800 | — | — | — | — | — |
| 2013-05-02 | $12.95 | $13.04 | $12.48 | $13.04 | 2,600 | — | — | — | — | — |
| 2013-05-01 | $13.34 | $13.34 | $12.51 | $12.84 | 10,200 | — | — | — | — | — |
| 2013-04-30 | $13.46 | $13.52 | $13.46 | $13.47 | 800 | — | — | — | — | — |
| 2013-04-29 | $13.72 | $13.72 | $13.25 | $13.50 | 1,600 | — | — | — | — | — |
| 2013-04-26 | $13.84 | $13.84 | $13.62 | $13.62 | 1,900 | — | — | — | — | — |
| 2013-04-25 | $12.99 | $13.69 | $12.99 | $13.69 | 900 | — | — | — | — | — |
| 2013-04-24 | $13.75 | $13.75 | $13.03 | $13.26 | 2,200 | — | — | — | — | — |
| 2013-04-23 | $12.91 | $13.75 | $12.91 | $13.60 | 2,200 | — | — | — | — | — |
| 2013-04-22 | $13.71 | $13.89 | $13.66 | $13.71 | 400 | — | — | — | — | — |
| 2013-04-19 | $12.71 | $13.70 | $12.71 | $13.70 | 1,600 | — | — | — | — | — |
| 2013-04-18 | $12.82 | $12.82 | $12.58 | $12.58 | 1,300 | — | — | — | — | — |
| 2013-04-17 | $13.64 | $14.27 | $12.75 | $12.76 | 6,300 | — | — | — | — | — |
| 2013-04-16 | $13.77 | $14.25 | $13.66 | $13.66 | 7,900 | — | — | — | — | — |
| 2013-04-15 | $14.75 | $14.75 | $13.65 | $13.65 | 4,400 | — | — | — | — | — |
| 2013-04-12 | $13.64 | $14.60 | $13.64 | $14.60 | 700 | — | — | — | — | — |
| 2013-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | 200 | — | — | — | — | — |
| 2013-04-10 | $15.15 | $15.22 | $15.15 | $15.22 | 700 | — | — | — | — | — |
| 2013-04-09 | $15.21 | $15.21 | $14.91 | $15.04 | 1,200 | — | — | — | — | — |
| 2013-04-08 | $15.28 | $16.29 | $15.04 | $15.22 | 5,000 | — | — | — | — | — |
| 2013-04-05 | $15.24 | $15.42 | $15.05 | $15.39 | 1,600 | — | — | — | — | — |
| 2013-04-04 | $15.08 | $16.28 | $15.08 | $15.69 | 4,900 | — | — | — | — | — |
| 2013-04-03 | $16.05 | $16.11 | $14.89 | $15.01 | 2,900 | — | — | — | — | — |
| 2013-04-02 | $15.64 | $16.69 | $15.64 | $15.78 | 1,200 | — | — | — | — | — |
| 2013-04-01 | $16.94 | $17.18 | $15.66 | $16.27 | 2,900 | — | — | — | — | — |
| 2013-03-28 | $16.45 | $17.23 | $15.81 | $17.19 | 5,400 | — | — | — | — | — |
| 2013-03-27 | $16.61 | $16.61 | $16.30 | $16.60 | 1,100 | — | — | — | — | — |
| 2013-03-26 | $16.50 | $16.69 | $16.50 | $16.69 | 700 | — | — | — | — | — |
| 2013-03-25 | $16.84 | $16.84 | $16.56 | $16.56 | 800 | — | — | — | — | — |
| 2013-03-22 | $16.65 | $16.70 | $16.37 | $16.70 | 2,400 | — | — | — | — | — |
| 2013-03-21 | $16.05 | $16.62 | $16.05 | $16.56 | 2,500 | — | — | — | — | — |
| 2013-03-20 | $16.60 | $16.60 | $16.59 | $16.60 | 1,000 | — | — | — | — | — |
| 2013-03-19 | $16.50 | $16.50 | $16.49 | $16.49 | 1,700 | — | — | — | — | — |
| 2013-03-18 | $16.27 | $16.63 | $16.27 | $16.36 | 4,000 | — | — | — | — | — |
| 2013-03-15 | $16.64 | $16.64 | $16.40 | $16.45 | 5,600 | — | — | — | — | — |
| 2013-03-14 | $16.75 | $16.75 | $15.85 | $16.70 | 5,100 | — | — | — | — | — |
| 2013-03-13 | $16.19 | $16.75 | $16.19 | $16.73 | 1,600 | — | — | — | — | — |
| 2013-03-12 | $15.30 | $16.45 | $15.30 | $15.99 | 5,800 | — | — | — | — | — |
| 2013-03-11 | $15.23 | $15.80 | $15.23 | $15.77 | 8,100 | — | — | — | — | — |
| 2013-03-08 | $14.40 | $15.15 | $14.40 | $15.15 | 3,800 | — | — | — | — | — |
| 2013-03-07 | $14.85 | $14.85 | $14.85 | $14.85 | 1,200 | — | — | — | — | — |
| 2013-03-06 | $14.27 | $14.97 | $14.25 | $14.79 | 1,400 | — | — | — | — | — |
| 2013-03-05 | $13.82 | $14.30 | $13.82 | $14.30 | 3,100 | — | — | — | — | — |
| 2013-03-04 | $14.06 | $14.20 | $13.64 | $14.20 | 3,200 | — | — | — | — | — |
| 2013-03-01 | $13.48 | $14.58 | $13.48 | $14.14 | 2,200 | — | — | — | — | — |
| 2013-02-28 | $14.75 | $14.75 | $13.75 | $13.93 | 6,900 | — | — | — | — | — |
| 2013-02-27 | $14.87 | $14.87 | $13.90 | $14.78 | 1,200 | — | — | — | — | — |
| 2013-02-26 | $14.59 | $15.00 | $14.59 | $14.85 | 700 | — | — | — | — | — |
| 2013-02-25 | $14.88 | $14.94 | $14.04 | $14.04 | 2,100 | — | — | — | — | — |
| 2013-02-22 | $14.87 | $14.88 | $14.83 | $14.85 | 1,400 | — | — | — | — | — |
| 2013-02-21 | $14.21 | $14.91 | $14.21 | $14.71 | 1,200 | — | — | — | — | — |
| 2013-02-20 | $14.84 | $15.40 | $14.80 | $14.80 | 7,100 | — | — | — | — | — |
| 2013-02-19 | $13.30 | $15.40 | $13.30 | $14.90 | 12,000 | — | — | — | — | — |
| 2013-02-15 | $13.64 | $13.64 | $13.30 | $13.30 | 2,600 | — | — | — | — | — |
| 2013-02-14 | $13.11 | $13.46 | $13.11 | $13.46 | 5,000 | — | — | — | — | — |
| 2013-02-13 | $13.82 | $13.82 | $13.09 | $13.20 | 4,900 | — | — | — | — | — |
| 2013-02-12 | $13.99 | $13.99 | $13.87 | $13.87 | 400 | — | — | — | — | — |
| 2013-02-11 | $13.35 | $13.91 | $13.23 | $13.23 | 1,500 | — | — | — | — | — |
| 2013-02-08 | $13.64 | $13.64 | $13.26 | $13.37 | 900 | — | — | — | — | — |
| 2013-02-07 | $14.15 | $14.35 | $13.25 | $13.45 | 1,800 | — | — | — | — | — |
| 2013-02-06 | $14.06 | $14.40 | $13.30 | $13.42 | 11,200 | — | — | — | — | — |
| 2013-02-05 | $14.20 | $14.20 | $14.20 | $14.20 | 300 | — | — | — | — | — |
| 2013-02-04 | $14.22 | $14.23 | $13.65 | $13.82 | 5,400 | — | — | — | — | — |
| 2013-02-01 | $14.24 | $14.25 | $13.76 | $14.25 | 2,400 | — | — | — | — | — |
| 2013-01-31 | $14.22 | $14.22 | $14.22 | $14.22 | 900 | — | — | — | — | — |
| 2013-01-30 | $14.18 | $14.30 | $14.01 | $14.08 | 3,200 | — | — | — | — | — |
| 2013-01-29 | $14.10 | $14.39 | $13.11 | $14.24 | 3,300 | — | — | — | — | — |
| 2013-01-28 | $13.81 | $14.17 | $13.52 | $14.17 | 1,500 | — | — | — | — | — |
| 2013-01-25 | $14.31 | $14.31 | $13.54 | $13.65 | 1,900 | — | — | — | — | — |
| 2013-01-24 | $13.90 | $14.20 | $13.89 | $14.20 | 7,800 | — | — | — | — | — |
| 2013-01-23 | $13.20 | $13.90 | $13.20 | $13.83 | 6,200 | — | — | — | — | — |
| 2013-01-22 | $13.30 | $13.55 | $12.83 | $13.24 | 3,600 | — | — | — | — | — |
| 2013-01-18 | $12.98 | $13.20 | $12.78 | $12.94 | 6,600 | — | — | — | — | — |
| 2013-01-17 | $12.81 | $13.20 | $12.81 | $13.20 | 800 | — | — | — | — | — |
| 2013-01-16 | $13.15 | $13.15 | $12.45 | $12.86 | 2,100 | — | — | — | — | — |
| 2013-01-15 | $13.00 | $13.10 | $13.00 | $13.10 | 4,800 | — | — | — | — | — |
| 2013-01-14 | $13.08 | $13.08 | $13.03 | $13.03 | 800 | — | — | — | — | — |
| 2013-01-11 | $12.94 | $13.24 | $12.94 | $12.99 | 2,100 | — | — | — | — | — |
| 2013-01-10 | $12.71 | $13.05 | $12.62 | $13.05 | 1,800 | — | — | — | — | — |
| 2013-01-09 | $12.68 | $12.70 | $12.23 | $12.69 | 1,300 | — | — | — | — | — |
| 2013-01-08 | $12.40 | $12.56 | $12.40 | $12.56 | 600 | — | — | — | — | — |
| 2013-01-07 | $13.00 | $13.03 | $13.00 | $13.03 | 3,700 | — | — | — | — | — |
| 2013-01-04 | $12.78 | $13.15 | $12.30 | $13.10 | 21,600 | — | — | — | — | — |
| 2013-01-03 | $12.53 | $12.78 | $12.20 | $12.66 | 4,300 | — | — | — | — | — |
| 2013-01-02 | $12.55 | $12.57 | $11.77 | $12.41 | 6,900 | — | — | — | — | — |
| 2012-12-31 | $12.53 | $12.75 | $11.32 | $12.36 | 7,400 | — | — | — | — | — |
| 2012-12-28 | $12.26 | $12.49 | $12.09 | $12.41 | 1,600 | — | — | — | — | — |
| 2012-12-27 | $11.86 | $12.40 | $11.48 | $12.15 | 4,300 | — | — | — | — | — |
| 2012-12-26 | $12.41 | $12.60 | $12.07 | $12.07 | 800 | — | — | — | — | — |
| 2012-12-24 | $12.90 | $12.90 | $12.50 | $12.63 | 1,700 | — | — | — | — | — |
| 2012-12-21 | $11.70 | $12.99 | $11.36 | $12.99 | 27,000 | — | — | — | — | — |
| 2012-12-20 | $11.78 | $11.78 | $11.32 | $11.70 | 11,300 | — | — | — | — | — |
| 2012-12-19 | $11.99 | $11.99 | $11.47 | $11.78 | 3,800 | — | — | — | — | — |
| 2012-12-18 | $11.82 | $12.00 | $11.55 | $12.00 | 1,200 | — | — | — | — | — |
| 2012-12-17 | $11.29 | $11.72 | $11.07 | $11.69 | 4,200 | — | — | — | — | — |
| 2012-12-14 | $11.08 | $11.50 | $11.08 | $11.49 | 7,200 | — | — | — | — | — |
| 2012-12-13 | $11.42 | $12.03 | $11.02 | $11.02 | 3,500 | — | — | — | — | — |
| 2012-12-12 | $11.79 | $12.32 | $11.30 | $11.45 | 2,200 | — | — | — | — | — |
| 2012-12-11 | $12.35 | $12.35 | $10.92 | $11.87 | 12,100 | — | — | — | — | — |
| 2012-12-10 | $11.86 | $12.32 | $11.75 | $12.32 | 4,100 | — | — | — | — | — |
| 2012-12-07 | $11.87 | $11.96 | $11.85 | $11.96 | 2,100 | — | — | — | — | — |
| 2012-12-06 | $11.80 | $11.80 | $11.80 | $11.80 | — | — | — | — | — | — |
| 2012-12-05 | $11.81 | $11.97 | $11.80 | $11.80 | 3,200 | — | — | — | — | — |
| 2012-12-04 | $12.03 | $12.41 | $10.98 | $12.20 | 3,400 | — | — | — | — | — |
| 2012-12-03 | $13.00 | $13.00 | $12.22 | $12.22 | 1,400 | — | — | — | — | — |
| 2012-11-30 | $12.66 | $12.95 | $11.95 | $12.95 | 1,600 | — | — | — | — | — |
| 2012-11-29 | $12.74 | $12.74 | $10.19 | $12.67 | 1,400 | — | — | — | — | — |
| 2012-11-28 | $12.26 | $12.66 | $11.30 | $12.64 | 1,200 | — | — | — | $1.00 | — |
| 2012-11-27 | $13.02 | $13.35 | $12.65 | $13.15 | 8,900 | — | — | — | — | — |
| 2012-11-26 | $12.89 | $13.12 | $12.73 | $13.12 | 3,600 | — | — | — | — | — |
| 2012-11-23 | $12.39 | $13.19 | $12.39 | $12.97 | 2,800 | — | — | — | — | — |
| 2012-11-21 | $11.76 | $12.39 | $11.65 | $12.39 | 1,600 | — | — | — | — | — |
| 2012-11-20 | $11.42 | $12.00 | $11.40 | $12.00 | 5,800 | — | — | — | — | — |
| 2012-11-19 | $11.83 | $11.83 | $11.20 | $11.47 | 6,100 | — | — | — | — | — |
| 2012-11-16 | $11.26 | $12.75 | $11.25 | $11.35 | 6,100 | — | — | — | — | — |
| 2012-11-15 | $11.07 | $12.00 | $11.07 | $11.26 | 10,200 | — | — | — | — | — |
| 2012-11-14 | $11.42 | $11.48 | $11.15 | $11.15 | 2,400 | — | — | — | — | — |
| 2012-11-13 | $11.56 | $11.56 | $11.40 | $11.46 | 800 | — | — | — | — | — |
| 2012-11-12 | $11.65 | $11.65 | $11.65 | $11.65 | 200 | — | — | — | — | — |
| 2012-11-09 | $11.63 | $12.41 | $11.63 | $11.73 | 2,500 | — | — | — | — | — |
| 2012-11-08 | $12.54 | $12.58 | $11.65 | $11.65 | 4,500 | — | — | — | — | — |
| 2012-11-07 | $13.17 | $13.37 | $12.57 | $12.80 | 4,600 | — | — | — | — | — |
| 2012-11-06 | $13.17 | $13.40 | $13.17 | $13.40 | 1,500 | — | — | — | — | — |
| 2012-11-05 | $12.86 | $13.18 | $12.86 | $13.18 | 1,900 | — | — | — | — | — |
| 2012-11-02 | $13.10 | $13.10 | $12.74 | $13.02 | 3,000 | — | — | — | — | — |
| 2012-11-01 | $13.10 | $13.36 | $12.69 | $13.16 | 6,200 | — | — | — | — | — |
| 2012-10-31 | $12.25 | $12.50 | $12.25 | $12.50 | 1,000 | — | — | — | — | — |
| 2012-10-26 | $12.64 | $12.64 | $12.00 | $12.22 | 900 | — | — | — | — | — |
| 2012-10-25 | $12.80 | $12.97 | $12.65 | $12.65 | 1,000 | — | — | — | — | — |
| 2012-10-24 | $12.63 | $12.63 | $12.63 | $12.63 | 500 | — | — | — | — | — |
| 2012-10-23 | $13.01 | $13.01 | $12.70 | $12.81 | 1,400 | — | — | — | — | — |
| 2012-10-22 | $13.25 | $13.25 | $13.00 | $13.01 | 600 | — | — | — | — | — |
| 2012-10-19 | $12.83 | $13.01 | $12.41 | $12.57 | 3,600 | — | — | — | — | — |
| 2012-10-18 | $13.02 | $13.38 | $12.95 | $13.06 | 3,000 | — | — | — | — | — |
| 2012-10-17 | $13.10 | $13.51 | $13.09 | $13.09 | 5,900 | — | — | — | — | — |
| 2012-10-16 | $13.06 | $13.25 | $12.18 | $13.15 | 12,400 | — | — | — | — | — |
| 2012-10-15 | $11.81 | $13.49 | $11.81 | $13.08 | 10,800 | — | — | — | — | — |
| 2012-10-12 | $11.46 | $11.51 | $11.45 | $11.51 | 800 | — | — | — | — | — |
| 2012-10-11 | $11.06 | $11.70 | $11.06 | $11.40 | 2,900 | — | — | — | — | — |
| 2012-10-10 | $10.89 | $11.39 | $10.88 | $11.06 | 1,200 | — | — | — | — | — |
| 2012-10-09 | $11.29 | $11.29 | $10.46 | $10.84 | 3,200 | — | — | — | — | — |
| 2012-10-08 | $10.60 | $11.79 | $10.60 | $11.28 | 6,300 | — | — | — | — | — |
| 2012-10-05 | $10.43 | $10.60 | $10.43 | $10.57 | 400 | — | — | — | — | — |
| 2012-10-04 | $10.96 | $10.96 | $10.88 | $10.88 | 600 | — | — | — | — | — |
| 2012-10-03 | $10.81 | $10.89 | $10.71 | $10.71 | 1,000 | — | — | — | — | — |
| 2012-10-02 | $10.80 | $10.84 | $10.42 | $10.84 | 5,700 | — | — | — | — | — |
| 2012-10-01 | $10.70 | $10.90 | $10.68 | $10.79 | 2,500 | — | — | — | — | — |
| 2012-09-28 | $10.42 | $10.70 | $10.42 | $10.61 | 14,000 | — | — | — | — | — |
| 2012-09-27 | $10.50 | $10.50 | $10.49 | $10.50 | 1,200 | — | — | — | — | — |
| 2012-09-26 | $10.31 | $10.49 | $10.31 | $10.39 | 1,300 | — | — | — | — | — |
| 2012-09-25 | $10.42 | $10.50 | $10.30 | $10.30 | 18,600 | — | — | — | — | — |
| 2012-09-24 | $10.48 | $10.56 | $10.25 | $10.31 | 1,500 | — | — | — | — | — |
| 2012-09-21 | $10.66 | $10.68 | $10.20 | $10.48 | 21,900 | — | — | — | — | — |
| 2012-09-20 | $10.38 | $10.58 | $10.38 | $10.46 | 3,900 | — | — | — | — | — |
| 2012-09-19 | $10.11 | $10.53 | $10.11 | $10.41 | 2,600 | — | — | — | — | — |
| 2012-09-18 | $10.57 | $10.68 | $10.34 | $10.34 | 5,000 | — | — | — | — | — |
| 2012-09-17 | $10.86 | $10.86 | $10.46 | $10.46 | 500 | — | — | — | — | — |
| 2012-09-14 | $10.60 | $10.76 | $10.46 | $10.76 | 6,300 | — | — | — | — | — |
| 2012-09-13 | $10.61 | $10.76 | $10.45 | $10.50 | 9,800 | — | — | — | — | — |
| 2012-09-12 | $10.46 | $10.73 | $10.12 | $10.68 | 2,400 | — | — | — | — | — |
| 2012-09-11 | $10.72 | $10.77 | $10.49 | $10.49 | 13,000 | — | — | — | — | — |
| 2012-09-10 | $10.89 | $11.07 | $10.55 | $11.07 | 3,700 | — | — | — | — | — |
| 2012-09-07 | $10.95 | $10.95 | $10.58 | $10.80 | 2,700 | — | — | — | — | — |
| 2012-09-06 | $10.78 | $10.95 | $10.70 | $10.80 | 4,800 | — | — | — | — | — |
| 2012-09-05 | $10.61 | $10.95 | $10.61 | $10.66 | 3,400 | — | — | — | — | — |
| 2012-09-04 | $10.47 | $10.85 | $10.47 | $10.63 | 9,300 | — | — | — | — | — |
| 2012-08-31 | $10.77 | $10.77 | $10.65 | $10.65 | 700 | — | — | — | — | — |
| 2012-08-30 | $10.40 | $11.00 | $10.40 | $10.54 | 2,100 | — | — | — | — | — |
| 2012-08-29 | $11.13 | $11.13 | $11.00 | $11.00 | 900 | — | — | — | — | — |
| 2012-08-28 | $11.17 | $11.17 | $11.17 | $11.17 | 1,200 | — | — | — | — | — |
| 2012-08-27 | $10.95 | $11.00 | $10.95 | $10.99 | 3,900 | — | — | — | — | — |
| 2012-08-24 | $10.98 | $10.98 | $10.98 | $10.98 | 300 | — | — | — | — | — |
| 2012-08-23 | $10.61 | $10.76 | $10.50 | $10.57 | 1,500 | — | — | — | — | — |
| 2012-08-22 | $11.19 | $11.23 | $10.68 | $10.79 | 800 | — | — | — | — | — |
| 2012-08-21 | $11.04 | $11.50 | $10.88 | $11.25 | 2,200 | — | — | — | — | — |
| 2012-08-20 | $10.88 | $10.99 | $10.88 | $10.97 | 1,000 | — | — | — | — | — |
| 2012-08-17 | $10.91 | $10.94 | $10.90 | $10.90 | 2,100 | — | — | — | — | — |
| 2012-08-16 | $10.94 | $11.00 | $10.94 | $10.99 | 2,300 | — | — | — | — | — |
| 2012-08-15 | $10.81 | $10.93 | $10.64 | $10.93 | 1,700 | — | — | — | — | — |
| 2012-08-14 | $11.01 | $11.01 | $10.98 | $10.99 | 800 | — | — | — | — | — |
| 2012-08-13 | $10.73 | $10.85 | $10.01 | $10.85 | 1,200 | — | — | — | — | — |
| 2012-08-10 | $10.73 | $11.04 | $10.55 | $10.62 | 3,100 | — | — | — | — | — |
| 2012-08-09 | $10.29 | $10.80 | $10.29 | $10.80 | 900 | — | — | — | — | — |
| 2012-08-08 | $11.05 | $11.05 | $10.30 | $10.39 | 3,500 | — | — | — | — | — |
| 2012-08-07 | $11.09 | $11.09 | $10.72 | $10.93 | 2,300 | — | — | — | — | — |
| 2012-08-06 | $11.30 | $11.30 | $10.40 | $11.10 | 1,100 | — | — | — | — | — |
| 2012-08-03 | $10.23 | $11.33 | $10.23 | $11.23 | 2,400 | — | — | — | — | — |
| 2012-08-02 | $10.10 | $10.32 | $9.90 | $10.02 | 9,100 | — | — | — | — | — |
| 2012-08-01 | $9.91 | $10.24 | $9.91 | $10.06 | 7,200 | — | — | — | — | — |
| 2012-07-31 | $10.05 | $10.05 | $9.99 | $9.99 | 7,200 | — | — | — | — | — |
| 2012-07-30 | $10.49 | $10.49 | $8.57 | $10.05 | 16,900 | — | — | — | — | — |
| 2012-07-27 | $10.01 | $10.77 | $10.01 | $10.45 | 23,400 | — | — | — | — | — |
| 2012-07-26 | $11.38 | $11.59 | $11.25 | $11.29 | 2,800 | — | — | — | — | — |
| 2012-07-25 | $11.20 | $11.28 | $11.18 | $11.18 | 1,400 | — | — | — | — | — |
| 2012-07-24 | $11.15 | $11.21 | $11.15 | $11.20 | 1,500 | — | — | — | — | — |
| 2012-07-23 | $11.13 | $11.59 | $11.05 | $11.13 | 3,700 | — | — | — | — | — |
| 2012-07-20 | $11.58 | $11.84 | $11.26 | $11.26 | 4,700 | — | — | — | — | — |
| 2012-07-19 | $11.76 | $11.76 | $11.76 | $11.76 | 800 | — | — | — | — | — |
| 2012-07-18 | $11.76 | $11.96 | $11.76 | $11.96 | 1,300 | — | — | — | — | — |
| 2012-07-17 | $11.38 | $11.68 | $11.38 | $11.62 | 1,800 | — | — | — | — | — |
| 2012-07-16 | $11.17 | $11.68 | $11.05 | $11.21 | 13,200 | — | — | — | — | — |
| 2012-07-13 | $11.39 | $11.88 | $11.21 | $11.88 | 3,300 | — | — | — | — | — |
| 2012-07-12 | $11.13 | $11.39 | $11.13 | $11.28 | 2,700 | — | — | — | — | — |
| 2012-07-11 | $11.15 | $11.15 | $11.11 | $11.14 | 1,600 | — | — | — | — | — |
| 2012-07-10 | $11.22 | $11.25 | $11.11 | $11.11 | 4,600 | — | — | — | — | — |
| 2012-07-09 | $11.14 | $11.36 | $11.14 | $11.32 | 1,600 | — | — | — | — | — |
| 2012-07-06 | $11.25 | $11.27 | $11.25 | $11.25 | 800 | — | — | — | — | — |
| 2012-07-05 | $11.22 | $11.54 | $11.22 | $11.49 | 3,200 | — | — | — | — | — |
| 2012-07-03 | $11.05 | $11.49 | $10.85 | $11.29 | 2,400 | — | — | — | — | — |
| 2012-07-02 | $11.78 | $12.10 | $10.91 | $11.00 | 31,900 | — | — | — | — | — |
| 2012-06-29 | $11.78 | $11.91 | $11.32 | $11.91 | 4,500 | — | — | — | — | — |
| 2012-06-28 | $11.85 | $12.30 | $11.31 | $11.56 | 5,600 | — | — | — | — | — |
| 2012-06-27 | $11.95 | $12.24 | $11.60 | $12.08 | 4,200 | — | — | — | — | — |
| 2012-06-26 | $11.88 | $11.99 | $11.88 | $11.92 | 1,500 | — | — | — | — | — |
| 2012-06-25 | $12.85 | $13.15 | $11.63 | $11.63 | 10,500 | — | — | — | — | — |
| 2012-06-22 | $12.00 | $13.18 | $11.99 | $13.15 | 46,200 | — | — | — | — | — |
| 2012-06-21 | $11.73 | $11.94 | $11.61 | $11.62 | 2,400 | — | — | — | — | — |
| 2012-06-20 | $12.31 | $12.31 | $11.56 | $11.56 | 4,100 | — | — | — | — | — |
| 2012-06-19 | $11.75 | $12.37 | $11.54 | $12.37 | 3,500 | — | — | — | — | — |
| 2012-06-18 | $11.87 | $11.89 | $11.51 | $11.79 | 5,600 | — | — | — | — | — |
| 2012-06-15 | $12.23 | $12.43 | $11.83 | $11.95 | 7,600 | — | — | — | — | — |
| 2012-06-14 | $11.86 | $12.37 | $11.86 | $12.17 | 4,100 | — | — | — | — | — |
| 2012-06-13 | $12.28 | $12.28 | $11.77 | $11.77 | 1,900 | — | — | — | — | — |
| 2012-06-12 | $12.17 | $12.35 | $12.03 | $12.35 | 1,800 | — | — | — | — | — |
| 2012-06-11 | $12.84 | $12.84 | $12.05 | $12.24 | 4,300 | — | — | — | — | — |
| 2012-06-08 | $12.48 | $12.79 | $11.94 | $12.55 | 11,100 | — | — | — | — | — |
| 2012-06-07 | $12.47 | $12.77 | $11.53 | $12.53 | 3,400 | — | — | — | — | — |
| 2012-06-06 | $11.87 | $12.73 | $11.77 | $12.21 | 13,300 | — | — | — | — | — |
| 2012-06-05 | $11.51 | $12.07 | $11.49 | $11.90 | 7,100 | — | — | — | — | — |
| 2012-06-04 | $11.29 | $11.76 | $11.29 | $11.50 | 7,700 | — | — | — | — | — |
| 2012-06-01 | $11.02 | $11.52 | $11.02 | $11.25 | 4,600 | — | — | — | — | — |
| 2012-05-31 | $11.87 | $12.12 | $11.03 | $11.03 | 12,000 | — | — | — | — | — |
| 2012-05-30 | $11.54 | $11.85 | $11.54 | $11.72 | 1,700 | — | — | — | — | — |
| 2012-05-29 | $11.44 | $11.71 | $11.44 | $11.71 | 3,000 | — | — | — | — | — |
| 2012-05-25 | $11.50 | $11.74 | $11.17 | $11.29 | 4,800 | — | — | — | — | — |
| 2012-05-24 | $11.28 | $11.50 | $11.28 | $11.43 | 4,100 | — | — | — | — | — |
| 2012-05-23 | $11.51 | $11.80 | $11.18 | $11.24 | 5,900 | — | — | — | — | — |
| 2012-05-22 | $12.11 | $12.11 | $11.45 | $11.61 | 5,400 | — | — | — | — | — |
| 2012-05-21 | $11.38 | $11.93 | $11.38 | $11.93 | 2,100 | — | — | — | — | — |
| 2012-05-18 | $11.17 | $11.39 | $11.17 | $11.29 | 3,500 | — | — | — | — | — |
| 2012-05-17 | $11.52 | $11.53 | $11.18 | $11.22 | 5,100 | — | — | — | — | — |
| 2012-05-16 | $11.61 | $12.35 | $11.31 | $11.51 | 9,500 | — | — | — | — | — |
| 2012-05-15 | $11.69 | $12.18 | $11.05 | $11.36 | 10,400 | — | — | — | — | — |
| 2012-05-14 | $12.36 | $12.36 | $11.75 | $11.75 | 13,000 | — | — | — | — | — |
| 2012-05-11 | $11.63 | $12.50 | $11.63 | $12.50 | 12,500 | — | — | — | — | — |
| 2012-05-10 | $11.68 | $11.81 | $11.68 | $11.73 | 2,300 | — | — | — | — | — |
| 2012-05-09 | $11.50 | $11.68 | $11.40 | $11.40 | 2,300 | — | — | — | — | — |
| 2012-05-08 | $11.50 | $11.82 | $11.50 | $11.56 | 11,700 | — | — | — | — | — |
| 2012-05-07 | $11.28 | $12.07 | $11.28 | $11.58 | 5,500 | — | — | — | — | — |
| 2012-05-04 | $11.61 | $12.70 | $11.24 | $11.24 | 39,200 | — | — | — | — | — |
| 2012-05-03 | $12.69 | $12.69 | $11.50 | $11.50 | 29,200 | — | — | — | — | — |
| 2012-05-02 | $12.16 | $13.16 | $12.16 | $12.69 | 7,500 | — | — | — | — | — |
| 2012-05-01 | $13.50 | $13.54 | $12.76 | $12.76 | 14,000 | — | — | — | — | — |
| 2012-04-30 | $13.60 | $14.01 | $13.16 | $13.45 | 58,800 | — | — | — | — | — |
| 2012-04-27 | $12.14 | $14.12 | $12.14 | $13.51 | 39,000 | — | — | — | — | — |
| 2012-04-26 | $11.82 | $12.29 | $11.82 | $12.10 | 1,200 | — | — | — | — | — |
| 2012-04-25 | $12.02 | $12.25 | $12.02 | $12.25 | 1,800 | — | — | — | — | — |
| 2012-04-24 | $11.73 | $12.18 | $11.68 | $12.02 | 6,600 | — | — | — | — | — |
| 2012-04-23 | $11.80 | $11.80 | $11.66 | $11.66 | 4,800 | — | — | — | — | — |
| 2012-04-20 | $12.57 | $12.60 | $12.07 | $12.08 | 9,000 | — | — | — | — | — |
| 2012-04-19 | $12.40 | $12.40 | $12.25 | $12.25 | 4,800 | — | — | — | — | — |
| 2012-04-18 | $12.40 | $12.65 | $12.33 | $12.34 | 4,000 | — | — | — | — | — |
| 2012-04-17 | $12.75 | $12.84 | $12.45 | $12.64 | 14,700 | — | — | — | — | — |
| 2012-04-16 | $12.48 | $12.73 | $12.45 | $12.60 | 3,200 | — | — | — | — | — |
| 2012-04-13 | $12.77 | $12.87 | $12.36 | $12.36 | 2,900 | — | — | — | — | — |
| 2012-04-12 | $12.70 | $12.98 | $12.65 | $12.98 | 3,000 | — | — | — | — | — |
| 2012-04-11 | $12.86 | $12.86 | $12.65 | $12.84 | 3,200 | — | — | — | — | — |
| 2012-04-10 | $12.73 | $12.82 | $12.60 | $12.63 | 5,200 | — | — | — | — | — |
| 2012-04-09 | $12.61 | $12.78 | $12.61 | $12.73 | 7,500 | — | — | — | — | — |
| 2012-04-05 | $12.60 | $12.84 | $12.52 | $12.52 | 3,500 | — | — | — | — | — |
| 2012-04-04 | $12.77 | $12.89 | $12.61 | $12.61 | 3,000 | — | — | — | — | — |
| 2012-04-03 | $12.97 | $12.97 | $12.80 | $12.81 | 8,700 | — | — | — | — | — |
| 2012-04-02 | $12.71 | $13.04 | $12.71 | $13.00 | 2,100 | — | — | — | — | — |
| 2012-03-30 | $13.05 | $13.23 | $12.70 | $12.70 | 3,100 | — | — | — | — | — |
| 2012-03-29 | $12.64 | $13.07 | $12.50 | $12.85 | 2,300 | — | — | — | — | — |
| 2012-03-28 | $12.95 | $13.06 | $12.65 | $12.65 | 1,500 | — | — | — | — | — |
| 2012-03-27 | $12.86 | $13.18 | $12.80 | $12.96 | 2,300 | — | — | — | — | — |
| 2012-03-26 | $12.72 | $13.08 | $12.56 | $12.77 | 6,100 | — | — | — | — | — |
| 2012-03-23 | $13.23 | $13.98 | $12.31 | $12.50 | 32,000 | — | — | — | — | — |
| 2012-03-22 | $14.94 | $14.94 | $13.01 | $13.22 | 14,300 | — | — | — | — | — |
| 2012-03-21 | $12.99 | $14.63 | $12.99 | $14.36 | 8,900 | — | — | — | — | — |
| 2012-03-20 | $12.89 | $13.24 | $12.85 | $12.96 | 2,300 | — | — | — | — | — |
| 2012-03-19 | $12.95 | $13.59 | $12.80 | $13.06 | 3,300 | — | — | — | — | — |
| 2012-03-16 | $13.47 | $13.85 | $12.99 | $12.99 | 6,600 | — | — | — | — | — |
| 2012-03-15 | $13.47 | $13.85 | $13.23 | $13.57 | 5,500 | — | — | — | — | — |
| 2012-03-14 | $13.61 | $13.73 | $13.33 | $13.33 | 1,200 | — | — | — | — | — |
| 2012-03-13 | $13.37 | $13.84 | $13.37 | $13.69 | 2,500 | — | — | — | — | — |
| 2012-03-12 | $13.15 | $13.57 | $13.15 | $13.34 | 1,300 | — | — | — | — | — |
| 2012-03-09 | $13.28 | $13.75 | $13.28 | $13.73 | 4,600 | — | — | — | — | — |
| 2012-03-08 | $13.31 | $13.31 | $12.81 | $13.14 | 2,200 | — | — | — | — | — |
| 2012-03-07 | $13.48 | $13.48 | $13.05 | $13.28 | 5,000 | — | — | — | — | — |
| 2012-03-06 | $13.69 | $13.69 | $13.10 | $13.10 | 2,800 | — | — | — | — | — |
| 2012-03-05 | $14.23 | $14.40 | $13.81 | $13.95 | 4,800 | — | — | — | — | — |
| 2012-03-02 | $15.45 | $15.54 | $14.10 | $14.10 | 3,500 | — | — | — | — | — |
| 2012-03-01 | $15.75 | $15.95 | $15.35 | $15.35 | 4,400 | — | — | — | — | — |
| 2012-02-29 | $16.30 | $16.30 | $15.50 | $15.77 | 5,400 | — | — | — | — | — |
| 2012-02-28 | $16.26 | $16.35 | $16.26 | $16.35 | 900 | — | — | — | — | — |
| 2012-02-27 | $16.59 | $16.82 | $16.50 | $16.50 | 1,700 | — | — | — | — | — |
| 2012-02-24 | $16.94 | $17.00 | $16.50 | $16.50 | 3,200 | — | — | — | — | — |
| 2012-02-23 | $16.45 | $16.97 | $16.22 | $16.97 | 7,800 | — | — | — | — | — |
| 2012-02-22 | $16.36 | $16.36 | $16.22 | $16.22 | 600 | — | — | — | — | — |
| 2012-02-21 | $16.48 | $16.65 | $16.48 | $16.54 | 900 | — | — | — | — | — |
| 2012-02-17 | $16.69 | $16.69 | $16.58 | $16.58 | 1,100 | — | — | — | — | — |
| 2012-02-16 | $16.70 | $16.70 | $16.55 | $16.68 | 1,200 | — | — | — | — | — |
| 2012-02-15 | $15.93 | $16.68 | $15.79 | $16.38 | 2,100 | — | — | — | — | — |
| 2012-02-14 | $16.51 | $16.51 | $16.50 | $16.50 | 1,500 | — | — | — | — | — |
| 2012-02-13 | $16.17 | $16.65 | $16.17 | $16.65 | 1,000 | — | — | — | — | — |
| 2012-02-10 | $16.46 | $16.67 | $16.43 | $16.43 | 3,200 | — | — | — | — | — |
| 2012-02-09 | $16.42 | $17.00 | $16.42 | $16.58 | 2,000 | — | — | — | — | — |
| 2012-02-08 | $16.19 | $16.52 | $16.19 | $16.49 | 600 | — | — | — | — | — |
| 2012-02-07 | $16.54 | $16.67 | $16.30 | $16.30 | 12,500 | — | — | — | — | — |
| 2012-02-06 | $16.95 | $17.47 | $16.17 | $16.66 | 6,300 | — | — | — | — | — |
| 2012-02-03 | $16.50 | $17.00 | $16.00 | $16.93 | 4,900 | — | — | — | — | — |
| 2012-02-02 | $16.09 | $16.45 | $16.09 | $16.44 | 2,100 | — | — | — | — | — |
| 2012-02-01 | $15.30 | $16.09 | $15.27 | $16.08 | 14,600 | — | — | — | — | — |
| 2012-01-31 | $15.72 | $16.03 | $15.71 | $15.90 | 3,600 | — | — | — | — | — |
| 2012-01-30 | $16.00 | $16.00 | $15.80 | $15.90 | 3,000 | — | — | — | — | — |
| 2012-01-27 | $15.56 | $16.11 | $15.56 | $16.11 | 3,400 | — | — | — | — | — |
| 2012-01-26 | $15.34 | $16.10 | $15.34 | $15.58 | 3,600 | — | — | — | — | — |
| 2012-01-25 | $14.80 | $15.25 | $14.80 | $15.25 | 1,500 | — | — | — | — | — |
| 2012-01-24 | $14.50 | $15.10 | $14.50 | $15.07 | 4,300 | — | — | — | — | — |
| 2012-01-23 | $14.69 | $14.85 | $14.54 | $14.69 | 1,600 | — | — | — | — | — |
| 2012-01-20 | $15.31 | $15.31 | $13.90 | $14.75 | 9,700 | — | — | — | — | — |
| 2012-01-19 | $15.47 | $15.48 | $15.10 | $15.28 | 5,400 | — | — | — | — | — |
| 2012-01-18 | $15.10 | $15.45 | $15.10 | $15.10 | 3,200 | — | — | — | — | — |
| 2012-01-17 | $15.10 | $15.11 | $15.07 | $15.11 | 4,900 | — | — | — | — | — |
| 2012-01-13 | $14.75 | $15.17 | $14.75 | $14.80 | 3,800 | — | — | — | — | — |
| 2012-01-12 | $14.91 | $15.03 | $14.75 | $14.97 | 7,800 | — | — | — | — | — |
| 2012-01-11 | $14.60 | $14.99 | $14.60 | $14.99 | 2,800 | — | — | — | — | — |
| 2012-01-10 | $14.31 | $14.74 | $14.22 | $14.61 | 9,500 | — | — | — | — | — |
| 2012-01-09 | $14.50 | $14.94 | $14.16 | $14.59 | 5,300 | — | — | — | — | — |
| 2012-01-06 | $14.57 | $14.57 | $14.25 | $14.45 | 4,200 | — | — | — | — | — |
| 2012-01-05 | $14.16 | $14.60 | $13.67 | $14.57 | 4,500 | — | — | — | — | — |
| 2012-01-04 | $14.46 | $14.46 | $14.08 | $14.08 | 1,700 | — | — | — | — | — |
| 2012-01-03 | $14.22 | $14.28 | $14.10 | $14.28 | 1,200 | — | — | — | — | — |
| 2011-12-30 | $13.60 | $14.13 | $13.58 | $14.13 | 2,200 | — | — | — | — | — |
| 2011-12-29 | $13.50 | $13.94 | $13.50 | $13.94 | 1,400 | — | — | — | — | — |
| 2011-12-28 | $13.99 | $13.99 | $13.53 | $13.55 | 1,300 | — | — | — | — | — |
| 2011-12-27 | $13.73 | $14.25 | $13.73 | $13.99 | 1,700 | — | — | — | — | — |
| 2011-12-23 | $14.00 | $14.00 | $13.70 | $14.00 | 4,200 | — | — | — | — | — |
| 2011-12-22 | $13.77 | $13.98 | $13.67 | $13.98 | 1,400 | — | — | — | — | — |
| 2011-12-21 | $13.95 | $13.95 | $13.45 | $13.67 | 1,300 | — | — | — | — | — |
| 2011-12-20 | $13.65 | $14.00 | $13.65 | $13.96 | 4,500 | — | — | — | — | — |
| 2011-12-19 | $13.50 | $13.54 | $13.32 | $13.32 | 2,700 | — | — | — | — | — |
| 2011-12-16 | $13.50 | $13.65 | $13.27 | $13.65 | 9,000 | — | — | — | — | — |
| 2011-12-15 | $13.41 | $13.99 | $13.41 | $13.50 | 2,100 | — | — | — | — | — |
| 2011-12-14 | $13.88 | $13.88 | $13.62 | $13.65 | 2,100 | — | — | — | — | — |
| 2011-12-13 | $13.50 | $13.50 | $13.30 | $13.30 | 2,400 | — | — | — | — | — |
| 2011-12-12 | $13.45 | $13.45 | $13.35 | $13.38 | 2,100 | — | — | — | — | — |
| 2011-12-09 | $13.40 | $13.49 | $13.29 | $13.45 | 2,900 | — | — | — | — | — |
| 2011-12-08 | $13.41 | $13.41 | $13.21 | $13.26 | 3,100 | — | — | — | — | — |
| 2011-12-07 | $13.57 | $13.60 | $13.13 | $13.51 | 5,200 | — | — | — | — | — |
| 2011-12-06 | $13.30 | $13.64 | $13.30 | $13.57 | 3,600 | — | — | — | — | — |
| 2011-12-05 | $13.61 | $13.75 | $13.01 | $13.67 | 7,700 | — | — | — | — | — |
| 2011-12-02 | $12.85 | $13.98 | $12.76 | $13.64 | 4,900 | — | — | — | — | — |
| 2011-12-01 | $13.20 | $13.20 | $12.83 | $12.83 | 3,200 | — | — | — | — | — |
| 2011-11-30 | $12.50 | $13.47 | $12.25 | $13.47 | 13,000 | — | — | — | — | — |
| 2011-11-29 | $12.17 | $12.25 | $12.17 | $12.17 | 1,200 | — | — | — | — | — |
| 2011-11-28 | $12.29 | $12.71 | $12.29 | $12.54 | 4,200 | — | — | — | — | — |
| 2011-11-25 | $12.61 | $12.61 | $11.84 | $11.90 | 1,800 | — | — | — | — | — |
| 2011-11-23 | $13.25 | $13.60 | $12.68 | $12.68 | 4,500 | — | — | — | — | — |
| 2011-11-22 | $13.44 | $13.44 | $13.11 | $13.11 | 1,200 | — | — | — | — | — |
| 2011-11-21 | $13.35 | $13.50 | $13.35 | $13.35 | 2,500 | — | — | — | — | — |
| 2011-11-18 | $13.73 | $13.73 | $13.38 | $13.38 | 2,000 | — | — | — | — | — |
| 2011-11-17 | $13.81 | $14.10 | $13.50 | $13.50 | 2,100 | — | — | — | — | — |
| 2011-11-16 | $13.36 | $13.49 | $12.92 | $12.92 | 5,700 | — | — | — | — | — |
| 2011-11-15 | $13.19 | $13.39 | $13.11 | $13.39 | 3,600 | — | — | — | — | — |
| 2011-11-14 | $13.00 | $13.26 | $12.95 | $12.96 | 4,500 | — | — | — | — | — |
| 2011-11-11 | $12.80 | $12.95 | $12.24 | $12.95 | 4,400 | — | — | — | — | — |
| 2011-11-10 | $12.85 | $12.99 | $12.50 | $12.80 | 1,400 | — | — | — | — | — |
| 2011-11-09 | $12.79 | $13.00 | $12.02 | $12.50 | 5,100 | — | — | — | — | — |
| 2011-11-08 | $12.74 | $13.00 | $12.74 | $12.99 | 1,400 | — | — | — | — | — |
| 2011-11-07 | $12.52 | $12.76 | $12.52 | $12.57 | 1,200 | — | — | — | — | — |
| 2011-11-04 | $11.97 | $12.98 | $11.97 | $12.79 | 4,800 | — | — | — | — | — |
| 2011-11-03 | $12.22 | $12.66 | $12.19 | $12.66 | 3,100 | — | — | — | — | — |
| 2011-11-02 | $12.46 | $13.25 | $12.16 | $12.66 | 5,400 | — | — | — | — | — |
| 2011-11-01 | $11.75 | $13.39 | $11.75 | $12.04 | 4,700 | — | — | — | — | — |
| 2011-10-31 | $12.98 | $13.02 | $11.79 | $11.79 | 2,000 | — | — | — | — | — |
| 2011-10-28 | $13.31 | $13.31 | $12.68 | $13.20 | 4,100 | — | — | — | — | — |
| 2011-10-27 | $12.50 | $13.40 | $11.80 | $13.28 | 18,300 | — | — | — | — | — |
| 2011-10-26 | $11.99 | $12.45 | $11.99 | $12.36 | 5,200 | — | — | — | — | — |
| 2011-10-25 | $11.10 | $12.20 | $11.00 | $11.70 | 3,800 | — | — | — | — | — |
| 2011-10-24 | $11.46 | $12.24 | $11.46 | $12.24 | 2,400 | — | — | — | — | — |
| 2011-10-21 | $11.33 | $11.72 | $10.95 | $11.72 | 7,500 | — | — | — | — | — |
| 2011-10-20 | $10.85 | $11.22 | $10.04 | $11.06 | 13,400 | — | — | — | — | — |
| 2011-10-19 | $11.84 | $11.84 | $10.40 | $10.40 | 9,300 | — | — | — | — | — |
| 2011-10-18 | $11.44 | $12.59 | $11.08 | $11.92 | 20,000 | — | — | — | — | — |
| 2011-10-17 | $12.88 | $12.88 | $11.60 | $11.60 | 17,800 | — | — | — | — | — |
| 2011-10-14 | $12.93 | $13.00 | $12.67 | $12.96 | 6,900 | — | — | — | — | — |
| 2011-10-13 | $12.97 | $13.12 | $12.76 | $12.87 | 7,300 | — | — | — | — | — |
| 2011-10-12 | $13.19 | $13.48 | $12.75 | $13.18 | 6,500 | — | — | — | — | — |
| 2011-10-11 | $13.48 | $13.48 | $12.81 | $12.99 | 5,400 | — | — | — | — | — |
| 2011-10-10 | $13.04 | $13.56 | $12.73 | $13.56 | 11,000 | — | — | — | — | — |
| 2011-10-07 | $13.28 | $13.28 | $13.06 | $13.28 | 2,600 | — | — | — | — | — |
| 2011-10-06 | $13.59 | $13.60 | $13.40 | $13.60 | 4,000 | — | — | — | — | — |
| 2011-10-05 | $12.71 | $13.70 | $12.71 | $13.70 | 5,600 | — | — | — | — | — |
| 2011-10-04 | $12.86 | $13.70 | $12.64 | $13.63 | 11,200 | — | — | — | — | — |
| 2011-10-03 | $12.74 | $13.22 | $12.43 | $12.87 | 10,000 | — | — | — | — | — |
| 2011-09-30 | $13.44 | $13.44 | $12.91 | $13.30 | 10,300 | — | — | — | — | — |
| 2011-09-29 | $13.50 | $13.50 | $12.90 | $13.14 | 7,300 | — | — | — | — | — |
| 2011-09-28 | $13.20 | $13.40 | $13.20 | $13.28 | 3,600 | — | — | — | — | — |
| 2011-09-27 | $13.22 | $13.70 | $13.22 | $13.70 | 9,100 | — | — | — | — | — |
| 2011-09-26 | $12.99 | $13.55 | $12.33 | $13.55 | 2,700 | — | — | — | — | — |
| 2011-09-23 | $12.27 | $13.07 | $11.95 | $13.00 | 6,200 | — | — | — | — | — |
| 2011-09-22 | $12.63 | $13.00 | $11.96 | $12.65 | 8,700 | — | — | — | — | — |
| 2011-09-21 | $13.14 | $13.22 | $12.59 | $12.68 | 5,100 | — | — | — | — | — |
| 2011-09-20 | $13.64 | $13.64 | $13.01 | $13.15 | 4,700 | — | — | — | — | — |
| 2011-09-19 | $14.07 | $14.07 | $13.17 | $13.45 | 3,600 | — | — | — | — | — |
| 2011-09-16 | $13.36 | $14.62 | $13.22 | $14.23 | 18,100 | — | — | — | — | — |
| 2011-09-15 | $13.31 | $13.39 | $13.01 | $13.39 | 2,000 | — | — | — | — | — |
| 2011-09-14 | $13.07 | $13.45 | $12.65 | $13.42 | 5,700 | — | — | — | — | — |
| 2011-09-13 | $12.83 | $13.13 | $12.83 | $13.03 | 2,400 | — | — | — | — | — |
| 2011-09-12 | $12.81 | $13.19 | $12.70 | $13.14 | 3,700 | — | — | — | — | — |
| 2011-09-09 | $12.74 | $13.07 | $12.48 | $12.90 | 10,900 | — | — | — | — | — |
| 2011-09-08 | $13.70 | $13.72 | $12.76 | $12.76 | 8,500 | — | — | — | — | — |
| 2011-09-07 | $14.00 | $14.00 | $13.38 | $13.89 | 7,800 | — | — | — | — | — |
| 2011-09-06 | $13.48 | $14.38 | $13.45 | $13.75 | 13,000 | — | — | — | — | — |
| 2011-09-02 | $13.09 | $14.69 | $13.09 | $13.68 | 19,000 | — | — | — | — | — |
| 2011-09-01 | $13.00 | $13.75 | $13.00 | $13.18 | 40,200 | — | — | — | — | — |
| 2011-08-31 | $13.55 | $13.55 | $13.01 | $13.10 | 3,800 | — | — | — | — | — |
| 2011-08-30 | $13.48 | $13.68 | $13.31 | $13.58 | 2,800 | — | — | — | — | — |
| 2011-08-29 | $13.56 | $13.69 | $13.32 | $13.69 | 3,100 | — | — | — | — | — |
| 2011-08-26 | $13.42 | $13.50 | $13.35 | $13.49 | 2,700 | — | — | — | — | — |
| 2011-08-25 | $13.72 | $13.90 | $13.28 | $13.30 | 8,200 | — | — | — | — | — |
| 2011-08-24 | $13.47 | $13.72 | $12.90 | $13.72 | 8,100 | — | — | — | — | — |
| 2011-08-23 | $13.36 | $13.50 | $12.78 | $13.50 | 9,100 | — | — | — | — | — |
| 2011-08-22 | $13.31 | $13.39 | $12.89 | $13.18 | 2,600 | — | — | — | — | — |
| 2011-08-19 | $12.62 | $13.04 | $12.61 | $12.89 | 7,200 | — | — | — | — | — |
| 2011-08-18 | $12.80 | $13.25 | $12.56 | $12.85 | 6,400 | — | — | — | — | — |
| 2011-08-17 | $12.61 | $13.15 | $12.55 | $12.99 | 9,000 | — | — | — | — | — |
| 2011-08-16 | $13.35 | $13.86 | $12.86 | $12.87 | 2,300 | — | — | — | — | — |
| 2011-08-15 | $13.18 | $13.73 | $12.62 | $13.73 | 3,400 | — | — | — | — | — |
| 2011-08-12 | $12.62 | $13.01 | $12.39 | $13.00 | 8,700 | — | — | — | — | — |
| 2011-08-11 | $12.97 | $13.34 | $12.26 | $13.24 | 7,700 | — | — | — | — | — |
| 2011-08-10 | $13.55 | $13.64 | $12.37 | $13.01 | 10,300 | — | — | — | — | — |
| 2011-08-09 | $12.94 | $14.00 | $12.80 | $14.00 | 18,300 | — | — | — | — | — |
| 2011-08-08 | $12.29 | $13.60 | $12.18 | $12.58 | 15,800 | — | — | — | — | — |
| 2011-08-05 | $13.10 | $13.60 | $12.90 | $12.90 | 3,700 | — | — | — | — | — |
| 2011-08-04 | $12.99 | $13.72 | $12.42 | $13.01 | 15,400 | — | — | — | — | — |
| 2011-08-03 | $12.92 | $13.74 | $12.65 | $13.11 | 7,700 | — | — | — | — | — |
| 2011-08-02 | $12.72 | $13.69 | $12.56 | $12.77 | 30,700 | — | — | — | — | — |
| 2011-08-01 | $13.05 | $13.09 | $12.76 | $12.89 | 18,400 | — | — | — | — | — |
| 2011-07-29 | $12.99 | $13.12 | $12.80 | $12.97 | 2,800 | — | — | — | — | — |
| 2011-07-28 | $12.92 | $13.14 | $12.91 | $13.03 | 3,300 | — | — | — | — | — |
| 2011-07-27 | $13.28 | $13.30 | $12.91 | $12.97 | 51,900 | — | — | — | — | — |
| 2011-07-26 | $13.30 | $13.42 | $13.11 | $13.29 | 10,400 | — | — | — | — | — |
| 2011-07-25 | $13.24 | $13.54 | $13.23 | $13.23 | 15,200 | — | — | — | — | — |
| 2011-07-22 | $13.25 | $13.40 | $13.00 | $13.40 | 7,700 | — | — | — | — | — |
| 2011-07-21 | $13.54 | $13.54 | $12.70 | $13.32 | 6,300 | — | — | — | — | — |
| 2011-07-20 | $13.40 | $13.44 | $12.85 | $13.21 | 10,900 | — | — | — | — | — |
| 2011-07-19 | $13.20 | $13.60 | $12.95 | $13.49 | 7,200 | — | — | — | — | — |
| 2011-07-18 | $13.50 | $13.77 | $12.99 | $12.99 | 2,000 | — | — | — | — | — |
| 2011-07-15 | $13.50 | $13.74 | $13.09 | $13.50 | 8,800 | — | — | — | — | — |
| 2011-07-14 | $13.60 | $13.60 | $13.30 | $13.30 | 2,300 | — | — | — | — | — |
| 2011-07-13 | $13.67 | $14.13 | $12.93 | $13.67 | 8,600 | — | — | — | — | — |
| 2011-07-12 | $14.32 | $14.32 | $13.02 | $13.65 | 3,700 | — | — | — | — | — |
| 2011-07-11 | $14.80 | $15.10 | $13.27 | $13.41 | 8,800 | — | — | — | — | — |
| 2011-07-08 | $14.75 | $15.04 | $14.55 | $14.87 | 5,000 | — | — | — | — | — |
| 2011-07-07 | $13.85 | $14.74 | $13.64 | $14.74 | 10,600 | — | — | — | — | — |
| 2011-07-06 | $13.33 | $13.51 | $12.76 | $13.41 | 18,000 | — | — | — | — | — |
| 2011-07-05 | $13.28 | $13.39 | $13.10 | $13.39 | 3,000 | — | — | — | — | — |
| 2011-07-01 | $13.60 | $13.79 | $13.10 | $13.27 | 20,100 | — | — | — | — | — |
| 2011-06-30 | $13.78 | $14.03 | $13.78 | $14.03 | 4,100 | — | — | — | — | — |
| 2011-06-29 | $14.13 | $14.13 | $13.93 | $14.12 | 6,200 | — | — | — | — | — |
| 2011-06-28 | $13.76 | $14.15 | $13.63 | $14.14 | 4,000 | — | — | — | — | — |
| 2011-06-27 | $13.16 | $13.80 | $13.00 | $13.80 | 10,600 | — | — | — | — | — |
| 2011-06-24 | $12.42 | $13.18 | $12.41 | $13.15 | 35,900 | — | — | — | — | — |
| 2011-06-23 | $12.99 | $12.99 | $12.48 | $12.98 | 15,300 | — | — | — | — | — |
| 2011-06-22 | $12.86 | $13.19 | $12.75 | $12.81 | 4,500 | — | — | — | — | — |
| 2011-06-21 | $13.11 | $13.22 | $12.90 | $13.22 | 5,100 | — | — | — | — | — |
| 2011-06-20 | $13.40 | $13.40 | $12.75 | $13.12 | 6,000 | — | — | — | — | — |
| 2011-06-17 | $13.54 | $13.57 | $13.30 | $13.49 | 8,700 | — | — | — | — | — |
| 2011-06-16 | $13.26 | $13.46 | $13.26 | $13.46 | 1,200 | — | — | — | — | — |
| 2011-06-15 | $13.79 | $13.79 | $13.25 | $13.25 | 5,300 | — | — | — | — | — |
| 2011-06-14 | $13.90 | $13.90 | $13.42 | $13.85 | 3,700 | — | — | — | — | — |
| 2011-06-13 | $13.11 | $13.90 | $12.76 | $13.80 | 7,200 | — | — | — | — | — |
| 2011-06-10 | $12.91 | $13.42 | $12.91 | $13.06 | 2,000 | — | — | — | — | — |
| 2011-06-09 | $13.39 | $13.42 | $13.13 | $13.34 | 2,700 | — | — | — | — | — |
| 2011-06-08 | $13.00 | $13.00 | $12.99 | $13.00 | 1,200 | — | — | — | — | — |
| 2011-06-07 | $13.08 | $13.08 | $13.04 | $13.04 | 700 | — | — | — | — | — |
| 2011-06-06 | $12.94 | $13.06 | $12.93 | $12.97 | 6,800 | — | — | — | — | — |
| 2011-06-03 | $13.00 | $13.00 | $12.81 | $12.91 | 4,800 | — | — | — | — | — |
| 2011-06-02 | $12.92 | $13.02 | $12.80 | $13.00 | 1,500 | — | — | — | — | — |
| 2011-06-01 | $12.62 | $13.29 | $12.60 | $12.95 | 18,700 | — | — | — | — | — |
| 2011-05-31 | $13.48 | $13.48 | $13.29 | $13.34 | 4,700 | — | — | — | — | — |
| 2011-05-27 | $13.46 | $13.46 | $13.31 | $13.31 | 1,200 | — | — | — | — | — |
| 2011-05-26 | $13.42 | $13.45 | $13.37 | $13.45 | 1,100 | — | — | — | — | — |
| 2011-05-25 | $13.31 | $13.50 | $13.30 | $13.49 | 800 | — | — | — | — | — |
| 2011-05-24 | $13.38 | $13.60 | $13.25 | $13.34 | 3,800 | — | — | — | — | — |
| 2011-05-23 | $13.79 | $13.87 | $13.56 | $13.56 | 3,100 | — | — | — | — | — |
| 2011-05-20 | $13.78 | $14.15 | $13.75 | $13.99 | 4,600 | — | — | — | — | — |
| 2011-05-19 | $13.98 | $13.98 | $13.89 | $13.89 | 1,500 | — | — | — | — | — |
| 2011-05-18 | $14.02 | $14.14 | $13.84 | $14.06 | 4,800 | — | — | — | — | — |
| 2011-05-17 | $13.89 | $14.07 | $13.85 | $14.02 | 4,000 | — | — | — | — | — |
| 2011-05-16 | $13.82 | $14.00 | $13.82 | $13.89 | 2,800 | — | — | — | — | — |
| 2011-05-13 | $13.82 | $14.00 | $13.82 | $14.00 | 600 | — | — | — | — | — |
| 2011-05-12 | $13.82 | $14.13 | $13.82 | $14.13 | 500 | — | — | — | — | — |
| 2011-05-11 | $14.06 | $14.09 | $14.00 | $14.00 | 4,600 | — | — | — | — | — |
| 2011-05-10 | $14.14 | $14.14 | $14.14 | $14.14 | 300 | — | — | — | — | — |
| 2011-05-09 | $13.99 | $14.14 | $13.83 | $14.14 | 1,200 | — | — | — | — | — |
| 2011-05-06 | $13.97 | $14.05 | $13.72 | $14.05 | 700 | — | — | — | — | — |
| 2011-05-05 | $13.99 | $14.13 | $13.87 | $14.00 | 1,700 | — | — | — | — | — |
| 2011-05-04 | $13.97 | $14.09 | $13.70 | $14.00 | 5,700 | — | — | — | — | — |
| 2011-05-03 | $13.85 | $14.08 | $13.30 | $14.00 | 7,300 | — | — | — | — | — |
| 2011-05-02 | $14.10 | $14.10 | $13.80 | $13.80 | 500 | — | — | — | — | — |
| 2011-04-29 | $13.98 | $14.11 | $13.75 | $14.11 | 3,400 | — | — | — | — | — |
| 2011-04-28 | $13.53 | $14.00 | $13.41 | $13.94 | 1,800 | — | — | — | — | — |
| 2011-04-27 | $13.93 | $14.49 | $13.93 | $14.12 | 4,800 | — | — | — | — | — |
| 2011-04-26 | $13.93 | $13.97 | $13.73 | $13.85 | 5,200 | — | — | — | — | — |
| 2011-04-25 | $13.99 | $14.16 | $13.80 | $14.01 | 5,200 | — | — | — | — | — |
| 2011-04-21 | $13.65 | $14.00 | $13.65 | $13.86 | 5,800 | — | — | — | — | — |
| 2011-04-20 | $14.05 | $14.26 | $13.69 | $13.76 | 3,300 | — | — | — | — | — |
| 2011-04-19 | $13.94 | $14.01 | $13.82 | $14.01 | 1,300 | — | — | — | — | — |
| 2011-04-18 | $13.93 | $14.05 | $13.46 | $13.87 | 4,800 | — | — | — | — | — |
| 2011-04-15 | $13.82 | $14.02 | $13.50 | $14.02 | 4,600 | — | — | — | — | — |
| 2011-04-14 | $13.50 | $13.92 | $13.50 | $13.78 | 4,200 | — | — | — | — | — |
| 2011-04-13 | $14.16 | $14.18 | $13.49 | $13.92 | 13,400 | — | — | — | — | — |
| 2011-04-12 | $14.00 | $14.05 | $13.94 | $13.96 | 1,600 | — | — | — | — | — |
| 2011-04-11 | $13.97 | $14.08 | $13.88 | $14.00 | 2,600 | — | — | — | — | — |
| 2011-04-08 | $14.03 | $14.03 | $13.75 | $14.00 | 4,300 | — | — | — | — | — |
| 2011-04-07 | $13.85 | $14.05 | $13.85 | $14.05 | 800 | — | — | — | — | — |
| 2011-04-06 | $13.77 | $14.14 | $13.50 | $14.13 | 18,700 | — | — | — | — | — |
| 2011-04-05 | $13.70 | $13.91 | $13.60 | $13.77 | 9,900 | — | — | — | — | — |
| 2011-04-04 | $13.44 | $13.82 | $13.44 | $13.75 | 6,700 | — | — | — | — | — |
| 2011-04-01 | $13.47 | $13.63 | $13.13 | $13.50 | 11,200 | — | — | — | — | — |
| 2011-03-31 | $13.31 | $13.45 | $13.01 | $13.45 | 7,300 | — | — | — | — | — |
| 2011-03-30 | $13.15 | $13.29 | $13.12 | $13.23 | 1,200 | — | — | — | — | — |
| 2011-03-29 | $13.19 | $13.25 | $13.11 | $13.23 | 1,700 | — | — | — | — | — |
| 2011-03-28 | $12.89 | $13.45 | $12.89 | $13.27 | 17,100 | — | — | — | — | — |
| 2011-03-25 | $13.05 | $13.59 | $13.02 | $13.15 | 10,600 | — | — | — | — | — |
| 2011-03-24 | $13.23 | $13.25 | $12.49 | $13.09 | 24,400 | — | — | — | — | — |
| 2011-03-23 | $13.64 | $13.64 | $12.70 | $13.24 | 15,700 | — | — | — | — | — |
| 2011-03-22 | $13.70 | $14.21 | $13.37 | $13.53 | 5,400 | — | — | — | — | — |
| 2011-03-21 | $13.46 | $14.18 | $12.58 | $14.08 | 1,700 | — | — | — | — | — |
| 2011-03-18 | $13.14 | $13.37 | $12.80 | $13.37 | 6,500 | — | — | — | — | — |
| 2011-03-17 | $13.20 | $13.20 | $12.89 | $13.11 | 1,200 | — | — | — | — | — |
| 2011-03-16 | $12.62 | $12.99 | $12.43 | $12.98 | 9,700 | — | — | — | — | — |
| 2011-03-15 | $12.45 | $12.69 | $12.45 | $12.56 | 3,400 | — | — | — | — | — |
| 2011-03-14 | $13.09 | $13.09 | $12.75 | $12.75 | 2,700 | — | — | — | — | — |
| 2011-03-11 | $12.98 | $13.15 | $12.98 | $13.07 | 2,100 | — | — | — | — | — |
| 2011-03-10 | $12.99 | $13.00 | $12.90 | $12.97 | 3,400 | — | — | — | — | — |
| 2011-03-09 | $13.18 | $13.18 | $12.81 | $13.03 | 800 | — | — | — | — | — |
| 2011-03-08 | $12.89 | $13.13 | $12.89 | $13.13 | 1,500 | — | — | — | — | — |
| 2011-03-07 | $12.24 | $13.03 | $12.24 | $12.96 | 13,600 | — | — | — | — | — |
| 2011-03-04 | $13.06 | $13.27 | $12.65 | $12.86 | 7,600 | — | — | — | — | — |
| 2011-03-03 | $13.00 | $13.14 | $12.95 | $13.14 | 2,800 | — | — | — | — | — |
| 2011-03-02 | $12.40 | $13.00 | $12.28 | $12.94 | 21,600 | — | — | — | — | — |
| 2011-03-01 | $12.94 | $12.94 | $11.90 | $12.40 | 14,400 | — | — | — | — | — |
| 2011-02-28 | $13.11 | $13.38 | $13.05 | $13.07 | 2,300 | — | — | — | — | — |
| 2011-02-25 | $12.93 | $13.01 | $12.93 | $13.00 | 1,900 | — | — | — | — | — |
| 2011-02-24 | $12.72 | $13.02 | $12.72 | $12.97 | 3,800 | — | — | — | — | — |
| 2011-02-23 | $12.89 | $12.89 | $12.61 | $12.61 | 900 | — | — | — | — | — |
| 2011-02-22 | $13.08 | $13.17 | $12.85 | $13.00 | 4,500 | — | — | — | — | — |
| 2011-02-18 | $12.54 | $12.76 | $12.20 | $12.67 | 11,900 | — | — | — | — | — |
| 2011-02-17 | $12.40 | $12.51 | $12.40 | $12.51 | 800 | — | — | — | — | — |
| 2011-02-16 | $12.72 | $13.11 | $12.46 | $12.78 | 2,700 | — | — | — | — | — |
| 2011-02-15 | $12.40 | $13.08 | $12.40 | $12.75 | 3,200 | — | — | — | — | — |
| 2011-02-14 | $12.50 | $13.27 | $12.31 | $12.50 | 3,000 | — | — | — | — | — |
| 2011-02-11 | $12.39 | $12.53 | $12.38 | $12.53 | 1,200 | — | — | — | — | — |
| 2011-02-10 | $12.42 | $12.44 | $12.38 | $12.38 | 600 | — | — | — | — | — |
| 2011-02-09 | $12.55 | $12.55 | $12.50 | $12.50 | 1,400 | — | — | — | — | — |
| 2011-02-08 | $12.26 | $12.61 | $12.25 | $12.61 | 5,400 | — | — | — | — | — |
| 2011-02-07 | $12.04 | $12.37 | $11.91 | $12.17 | 7,400 | — | — | — | — | — |
| 2011-02-04 | $12.03 | $12.30 | $12.03 | $12.28 | 7,900 | — | — | — | — | — |
| 2011-02-03 | $12.35 | $12.36 | $12.10 | $12.12 | 6,200 | — | — | — | — | — |
| 2011-02-02 | $12.03 | $12.49 | $12.03 | $12.24 | 7,700 | — | — | — | — | — |
| 2011-02-01 | $12.93 | $13.20 | $12.75 | $12.88 | 3,500 | — | — | — | — | — |
| 2011-01-31 | $12.75 | $13.51 | $12.73 | $12.99 | 6,500 | — | — | — | — | — |
| 2011-01-28 | $13.14 | $13.61 | $12.30 | $12.40 | 9,000 | — | — | — | — | — |
| 2011-01-27 | $13.46 | $13.46 | $13.10 | $13.16 | 2,400 | — | — | — | — | — |
| 2011-01-26 | $13.59 | $14.00 | $13.49 | $13.58 | 3,500 | — | — | — | — | — |
| 2011-01-25 | $13.71 | $13.71 | $13.45 | $13.57 | 1,600 | — | — | — | — | — |
| 2011-01-24 | $14.01 | $14.01 | $13.80 | $13.80 | 1,400 | — | — | — | — | — |
| 2011-01-21 | $14.38 | $14.38 | $13.85 | $13.85 | 3,900 | — | — | — | — | — |
| 2011-01-20 | $14.29 | $14.42 | $13.72 | $14.36 | 8,700 | — | — | — | — | — |
| 2011-01-19 | $14.01 | $14.42 | $14.00 | $14.25 | 5,200 | — | — | — | — | — |
| 2011-01-18 | $14.41 | $14.49 | $13.78 | $13.99 | 1,800 | — | — | — | — | — |
| 2011-01-14 | $14.39 | $14.50 | $14.39 | $14.50 | 2,900 | — | — | — | — | — |
| 2011-01-13 | $14.26 | $14.28 | $14.10 | $14.26 | 1,100 | — | — | — | — | — |
| 2011-01-12 | $14.44 | $14.45 | $14.28 | $14.28 | 2,600 | — | — | — | — | — |
| 2011-01-11 | $14.27 | $14.27 | $14.10 | $14.13 | 8,300 | — | — | — | — | — |
| 2011-01-10 | $14.17 | $14.17 | $13.80 | $13.81 | 5,200 | — | — | — | — | — |
| 2011-01-07 | $14.97 | $15.17 | $14.01 | $14.19 | 14,200 | — | — | — | — | — |
| 2011-01-06 | $15.52 | $15.52 | $15.36 | $15.43 | 2,800 | — | — | — | — | — |
| 2011-01-05 | $15.60 | $15.60 | $15.42 | $15.42 | 1,100 | — | — | — | — | — |
| 2011-01-04 | $15.63 | $15.64 | $15.40 | $15.41 | 9,800 | — | — | — | — | — |
| 2011-01-03 | $16.50 | $16.50 | $15.88 | $16.00 | 8,700 | — | — | — | — | — |
| 2010-12-31 | $16.70 | $16.70 | $16.32 | $16.54 | 2,000 | — | — | — | — | — |
| 2010-12-30 | $16.93 | $16.94 | $16.60 | $16.60 | 2,600 | — | — | — | — | — |
| 2010-12-29 | $16.88 | $16.95 | $16.81 | $16.95 | 1,500 | — | — | — | — | — |
| 2010-12-28 | $17.00 | $17.00 | $16.92 | $16.93 | 1,000 | — | — | — | — | — |
| 2010-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | 600 | — | — | — | — | — |
| 2010-12-23 | $16.43 | $16.95 | $16.43 | $16.74 | 3,500 | — | — | — | — | — |
| 2010-12-22 | $16.66 | $17.04 | $16.66 | $17.04 | 2,400 | — | — | — | — | — |
| 2010-12-21 | $16.93 | $17.02 | $16.85 | $17.02 | 1,900 | — | — | — | — | — |
| 2010-12-20 | $16.99 | $17.05 | $16.92 | $17.00 | 4,600 | — | — | — | — | — |
| 2010-12-17 | $16.81 | $17.10 | $16.77 | $17.10 | 13,500 | — | — | — | — | — |
| 2010-12-16 | $16.80 | $17.29 | $16.80 | $17.29 | 2,600 | — | — | — | — | — |
| 2010-12-15 | $17.07 | $17.13 | $16.32 | $16.76 | 3,000 | — | — | — | — | — |
| 2010-12-14 | $17.06 | $17.30 | $16.99 | $17.00 | 7,200 | — | — | — | — | — |
| 2010-12-13 | $16.80 | $17.31 | $16.79 | $16.90 | 2,300 | — | — | — | — | — |
| 2010-12-10 | $16.00 | $16.85 | $16.00 | $16.85 | 4,100 | — | — | — | — | — |
| 2010-12-09 | $16.57 | $16.57 | $15.93 | $16.35 | 3,600 | — | — | — | — | — |
| 2010-12-08 | $16.46 | $16.50 | $16.39 | $16.50 | 2,000 | — | — | — | — | — |
| 2010-12-07 | $16.68 | $16.68 | $16.45 | $16.51 | 2,800 | — | — | — | — | — |
| 2010-12-06 | $16.29 | $16.79 | $15.85 | $16.61 | 11,600 | — | — | — | — | — |
| 2010-12-03 | $16.79 | $16.79 | $16.30 | $16.62 | 3,200 | — | — | — | — | — |
| 2010-12-02 | $16.65 | $16.92 | $16.47 | $16.89 | 2,900 | — | — | — | — | — |
| 2010-12-01 | $16.97 | $17.15 | $16.34 | $16.99 | 14,900 | — | — | — | — | — |
| 2010-11-30 | $16.84 | $17.80 | $16.84 | $16.97 | 17,600 | — | — | — | — | — |
| 2010-11-29 | $17.42 | $17.42 | $17.17 | $17.30 | 15,000 | — | — | — | — | — |
| 2010-11-26 | $17.37 | $17.37 | $17.37 | $17.37 | — | — | — | — | — | — |
| 2010-11-24 | $17.24 | $17.40 | $16.75 | $17.37 | 2,700 | — | — | — | — | — |
| 2010-11-23 | $17.33 | $17.35 | $17.04 | $17.13 | 1,900 | — | — | — | — | — |
| 2010-11-22 | $17.33 | $17.64 | $16.92 | $17.43 | 10,700 | — | — | — | — | — |
| 2010-11-19 | $17.74 | $17.74 | $17.23 | $17.32 | 4,200 | — | — | — | — | — |
| 2010-11-18 | $17.14 | $17.88 | $16.65 | $17.72 | 11,000 | — | — | — | — | — |
| 2010-11-17 | $16.10 | $17.09 | $16.10 | $17.09 | 4,000 | — | — | — | — | — |
| 2010-11-16 | $17.27 | $17.33 | $16.73 | $16.87 | 11,000 | — | — | — | — | — |
| 2010-11-15 | $17.74 | $17.74 | $16.80 | $17.24 | 8,400 | — | — | — | — | — |
| 2010-11-12 | $16.38 | $18.21 | $16.38 | $17.42 | 43,800 | — | — | — | — | — |
| 2010-11-11 | $16.25 | $17.73 | $16.25 | $16.61 | 14,500 | — | — | — | — | — |
| 2010-11-10 | $15.50 | $16.74 | $15.49 | $16.35 | 19,800 | — | — | — | — | — |
| 2010-11-09 | $15.18 | $15.74 | $15.18 | $15.38 | 3,700 | — | — | — | — | — |
| 2010-11-08 | $14.15 | $15.05 | $14.15 | $15.00 | 4,100 | — | — | — | — | — |
| 2010-11-05 | $14.50 | $14.97 | $14.33 | $14.97 | 3,000 | — | — | — | — | — |
| 2010-11-04 | $14.64 | $14.98 | $13.71 | $14.98 | 3,100 | — | — | — | — | — |
| 2010-11-03 | $14.47 | $14.47 | $14.47 | $14.47 | 400 | — | — | — | — | — |
| 2010-11-02 | $13.66 | $14.17 | $13.66 | $14.09 | 3,800 | — | — | — | — | — |
| 2010-11-01 | $14.12 | $14.12 | $13.29 | $13.44 | 1,900 | — | — | — | — | — |
| 2010-10-29 | $13.41 | $13.81 | $13.41 | $13.78 | 1,700 | — | — | — | — | — |
| 2010-10-28 | $13.85 | $13.85 | $13.48 | $13.48 | 3,400 | — | — | — | — | — |
| 2010-10-27 | $14.28 | $14.28 | $13.34 | $13.67 | 5,800 | — | — | — | — | — |
| 2010-10-26 | $14.75 | $14.75 | $14.19 | $14.27 | 1,600 | — | — | — | — | — |
| 2010-10-25 | $14.06 | $14.98 | $14.06 | $14.82 | 900 | — | — | — | — | — |
| 2010-10-22 | $14.30 | $14.82 | $14.30 | $14.82 | 3,200 | — | — | — | — | — |
| 2010-10-21 | $15.15 | $15.15 | $14.12 | $14.87 | 1,900 | — | — | — | — | — |
| 2010-10-20 | $14.99 | $15.15 | $14.87 | $15.15 | 7,300 | — | — | — | — | — |
| 2010-10-19 | $15.13 | $15.13 | $14.80 | $14.86 | 3,900 | — | — | — | — | — |
| 2010-10-18 | $15.09 | $15.38 | $14.81 | $15.32 | 5,100 | — | — | — | — | — |
| 2010-10-15 | $15.00 | $15.01 | $15.00 | $15.01 | 6,200 | — | — | — | — | — |
| 2010-10-14 | $14.80 | $14.95 | $14.77 | $14.82 | 3,600 | — | — | — | — | — |
| 2010-10-13 | $14.48 | $14.78 | $14.48 | $14.78 | 2,500 | — | — | — | — | — |
| 2010-10-12 | $14.76 | $14.79 | $14.29 | $14.30 | 2,100 | — | — | — | — | — |
| 2010-10-11 | $14.11 | $14.31 | $14.11 | $14.31 | 500 | — | — | — | — | — |
| 2010-10-08 | $14.35 | $14.62 | $14.32 | $14.62 | 3,100 | — | — | — | — | — |
| 2010-10-07 | $14.04 | $14.36 | $14.02 | $14.36 | 1,200 | — | — | — | — | — |
| 2010-10-06 | $14.31 | $14.84 | $14.03 | $14.62 | 9,100 | — | — | — | — | — |
| 2010-10-05 | $13.40 | $14.33 | $13.22 | $14.33 | 3,600 | — | — | — | — | — |
| 2010-10-04 | $14.59 | $14.59 | $14.25 | $14.25 | 12,500 | — | — | — | — | — |
| 2010-10-01 | $14.28 | $14.30 | $14.28 | $14.30 | 900 | — | — | — | — | — |
| 2010-09-30 | $13.76 | $14.35 | $13.76 | $14.28 | 1,500 | — | — | — | — | — |
| 2010-09-29 | $14.67 | $14.96 | $14.47 | $14.96 | 2,200 | — | — | — | — | — |
| 2010-09-28 | $14.66 | $14.70 | $14.50 | $14.70 | 2,000 | — | — | — | — | — |
| 2010-09-27 | $14.49 | $14.73 | $14.46 | $14.58 | 5,300 | — | — | — | — | — |
| 2010-09-24 | $13.99 | $14.32 | $13.94 | $14.32 | 6,600 | — | — | — | — | — |
| 2010-09-23 | $13.99 | $14.00 | $13.80 | $13.81 | 3,700 | — | — | — | — | — |
| 2010-09-22 | $13.60 | $13.96 | $13.60 | $13.90 | 5,900 | — | — | — | — | — |
| 2010-09-21 | $13.50 | $13.63 | $13.08 | $13.57 | 6,800 | — | — | — | — | — |
| 2010-09-20 | $12.98 | $13.50 | $12.73 | $13.49 | 3,400 | — | — | — | — | — |
| 2010-09-17 | $13.24 | $13.24 | $12.87 | $12.96 | 8,200 | — | — | — | — | — |
| 2010-09-16 | $12.77 | $13.14 | $12.77 | $13.06 | 600 | — | — | — | — | — |
| 2010-09-15 | $12.89 | $13.49 | $12.89 | $13.42 | 2,000 | — | — | — | — | — |
| 2010-09-14 | $13.13 | $13.24 | $12.83 | $12.90 | 3,000 | — | — | — | — | — |
| 2010-09-13 | $12.18 | $13.19 | $12.18 | $12.97 | 7,500 | — | — | — | — | — |
| 2010-09-10 | $12.64 | $12.68 | $12.26 | $12.43 | 5,400 | — | — | — | — | — |
| 2010-09-09 | $12.85 | $12.85 | $12.22 | $12.34 | 3,500 | — | — | — | — | — |
| 2010-09-08 | $12.99 | $13.14 | $12.99 | $13.14 | 600 | — | — | — | — | — |
| 2010-09-07 | $13.27 | $13.27 | $12.99 | $12.99 | 1,500 | — | — | — | — | — |
| 2010-09-03 | $13.37 | $13.37 | $13.37 | $13.37 | 1,300 | — | — | — | — | — |
| 2010-09-02 | $13.29 | $13.45 | $13.25 | $13.32 | 3,600 | — | — | — | — | — |
| 2010-09-01 | $12.85 | $13.54 | $12.85 | $13.43 | 3,900 | — | — | — | — | — |
| 2010-08-31 | $12.40 | $13.64 | $11.81 | $12.59 | 3,500 | — | — | — | — | — |
| 2010-08-30 | $12.94 | $13.06 | $12.85 | $12.85 | 2,300 | — | — | — | — | — |
| 2010-08-27 | $12.97 | $13.20 | $12.97 | $13.20 | 2,400 | — | — | — | — | — |
| 2010-08-26 | $12.72 | $12.82 | $12.56 | $12.64 | 2,600 | — | — | — | — | — |
| 2010-08-25 | $12.97 | $13.18 | $12.96 | $13.18 | 1,500 | — | — | — | — | — |
| 2010-08-24 | $13.19 | $13.52 | $13.19 | $13.31 | 2,300 | — | — | — | — | — |
| 2010-08-23 | $13.90 | $13.90 | $13.42 | $13.44 | 5,000 | — | — | — | — | — |
| 2010-08-20 | $13.88 | $13.99 | $13.84 | $13.87 | 4,400 | — | — | — | — | — |
| 2010-08-19 | $14.03 | $14.34 | $14.00 | $14.00 | 6,100 | — | — | — | — | — |
| 2010-08-18 | $14.02 | $14.30 | $14.01 | $14.20 | 2,700 | — | — | — | — | — |
| 2010-08-17 | $14.28 | $14.28 | $13.98 | $14.09 | 5,400 | — | — | — | — | — |
| 2010-08-16 | $13.78 | $14.39 | $13.78 | $14.37 | 2,600 | — | — | — | — | — |
| 2010-08-13 | $14.42 | $14.45 | $13.86 | $13.86 | 8,000 | — | — | — | — | — |
| 2010-08-12 | $13.50 | $14.58 | $13.40 | $14.37 | 28,800 | — | — | — | — | — |
| 2010-08-11 | $13.53 | $13.76 | $13.41 | $13.41 | 9,500 | — | — | — | — | — |
| 2010-08-10 | $14.74 | $14.74 | $14.29 | $14.29 | 1,600 | — | — | — | — | — |
| 2010-08-09 | $14.98 | $14.98 | $14.87 | $14.87 | 800 | — | — | — | — | — |
| 2010-08-06 | $14.61 | $14.92 | $14.61 | $14.92 | 1,400 | — | — | — | — | — |
| 2010-08-05 | $14.85 | $14.99 | $14.75 | $14.75 | 2,500 | — | — | — | — | — |
| 2010-08-04 | $14.45 | $14.69 | $14.00 | $14.67 | 3,900 | — | — | — | — | — |
| 2010-08-03 | $14.52 | $14.70 | $14.42 | $14.50 | 4,500 | — | — | — | — | — |
| 2010-08-02 | $14.41 | $14.50 | $14.30 | $14.42 | 1,600 | — | — | — | — | — |
| 2010-07-30 | $14.24 | $14.25 | $14.14 | $14.18 | 1,300 | — | — | — | — | — |
| 2010-07-29 | $14.42 | $14.42 | $14.13 | $14.38 | 1,900 | — | — | — | — | — |
| 2010-07-28 | $14.58 | $14.58 | $14.19 | $14.25 | 3,000 | — | — | — | — | — |
| 2010-07-27 | $15.04 | $15.21 | $14.51 | $14.60 | 5,600 | — | — | — | — | — |
| 2010-07-26 | $14.53 | $15.05 | $14.24 | $14.97 | 10,600 | — | — | — | — | — |
| 2010-07-23 | $14.12 | $14.60 | $13.68 | $14.53 | 9,700 | — | — | — | — | — |
| 2010-07-22 | $14.07 | $14.87 | $13.45 | $14.12 | 7,000 | — | — | — | — | — |
| 2010-07-21 | $14.24 | $14.51 | $13.87 | $14.08 | 5,200 | — | — | — | — | — |
| 2010-07-20 | $14.41 | $14.41 | $13.86 | $14.20 | 3,700 | — | — | — | — | — |
| 2010-07-19 | $14.05 | $14.62 | $14.03 | $14.42 | 4,300 | — | — | — | — | — |
| 2010-07-16 | $14.55 | $14.81 | $14.13 | $14.13 | 15,400 | — | — | — | — | — |
| 2010-07-15 | $14.99 | $15.07 | $14.55 | $14.60 | 3,500 | — | — | — | — | — |
| 2010-07-14 | $14.87 | $15.48 | $14.63 | $15.27 | 13,800 | — | — | — | — | — |
| 2010-07-13 | $14.06 | $15.03 | $13.92 | $15.02 | 25,000 | — | — | — | — | — |
| 2010-07-12 | $14.13 | $14.13 | $13.91 | $13.91 | 4,600 | — | — | — | — | — |
| 2010-07-09 | $14.36 | $14.47 | $14.17 | $14.36 | 9,300 | — | — | — | — | — |
| 2010-07-08 | $15.05 | $15.10 | $14.13 | $14.27 | 18,700 | — | — | — | — | — |
| 2010-07-07 | $14.53 | $14.90 | $14.39 | $14.90 | 8,800 | — | — | — | — | — |
| 2010-07-06 | $15.89 | $15.97 | $14.28 | $14.55 | 11,900 | — | — | — | — | — |
| 2010-07-02 | $15.94 | $15.99 | $15.52 | $15.73 | 12,800 | — | — | — | — | — |
| 2010-07-01 | $14.50 | $15.81 | $14.45 | $15.72 | 15,400 | — | — | — | — | — |
| 2010-06-30 | $14.52 | $15.20 | $14.52 | $14.58 | 9,800 | — | — | — | — | — |
| 2010-06-29 | $14.51 | $15.14 | $14.37 | $14.41 | 16,800 | — | — | — | — | — |
| 2010-06-28 | $13.82 | $15.34 | $13.49 | $14.76 | 54,100 | — | — | — | — | — |
| 2010-06-25 | $12.33 | $15.69 | $12.31 | $14.44 | 109,800 | — | — | — | — | — |
| 2010-06-24 | $12.32 | $12.65 | $12.25 | $12.40 | 12,600 | — | — | — | — | — |
| 2010-06-23 | $12.48 | $12.60 | $12.41 | $12.45 | 7,600 | — | — | — | — | — |
| 2010-06-22 | $12.67 | $12.67 | $12.22 | $12.46 | 3,100 | — | — | — | — | — |
| 2010-06-21 | $12.99 | $12.99 | $12.23 | $12.28 | 1,700 | — | — | — | — | — |
| 2010-06-18 | $12.76 | $12.96 | $12.61 | $12.89 | 15,200 | — | — | — | — | — |
| 2010-06-17 | $12.31 | $12.97 | $12.30 | $12.66 | 4,200 | — | — | — | — | — |
| 2010-06-16 | $12.71 | $12.71 | $12.21 | $12.24 | 12,000 | — | — | — | — | — |
| 2010-06-15 | $11.88 | $12.99 | $11.88 | $12.86 | 10,500 | — | — | — | — | — |
| 2010-06-14 | $12.38 | $12.72 | $11.72 | $12.00 | 3,500 | — | — | — | — | — |
| 2010-06-11 | $12.27 | $12.76 | $12.09 | $12.31 | 4,800 | — | — | — | — | — |
| 2010-06-10 | $12.18 | $12.31 | $12.02 | $12.20 | 7,100 | — | — | — | — | — |
| 2010-06-09 | $12.00 | $12.29 | $11.93 | $12.06 | 5,000 | — | — | — | — | — |
| 2010-06-08 | $11.94 | $12.00 | $11.78 | $11.93 | 6,700 | — | — | — | — | — |
| 2010-06-07 | $11.91 | $12.62 | $11.81 | $11.83 | 7,000 | — | — | — | — | — |
| 2010-06-04 | $12.76 | $13.13 | $12.48 | $12.48 | 6,100 | — | — | — | — | — |
| 2010-06-03 | $13.14 | $13.21 | $13.11 | $13.11 | 1,000 | — | — | — | — | — |
| 2010-06-02 | $12.97 | $13.22 | $12.97 | $13.14 | 2,600 | — | — | — | — | — |
| 2010-06-01 | $13.12 | $13.47 | $12.84 | $12.84 | 1,700 | — | — | — | — | — |
| 2010-05-28 | $13.44 | $13.49 | $13.11 | $13.18 | 1,500 | — | — | — | — | — |
| 2010-05-27 | $12.16 | $13.55 | $12.15 | $13.55 | 2,400 | — | — | — | — | — |
| 2010-05-26 | $11.77 | $12.38 | $11.71 | $11.96 | 8,400 | — | — | — | — | — |
| 2010-05-25 | $11.68 | $12.04 | $11.68 | $11.97 | 5,200 | — | — | — | — | — |
| 2010-05-24 | $12.01 | $12.37 | $11.77 | $11.87 | 13,300 | — | — | — | — | — |
| 2010-05-21 | $11.84 | $12.11 | $11.84 | $12.05 | 6,200 | — | — | — | — | — |
| 2010-05-20 | $12.64 | $12.64 | $11.97 | $11.97 | 3,900 | — | — | — | — | — |
| 2010-05-19 | $13.98 | $13.98 | $12.78 | $12.84 | 5,200 | — | — | — | — | — |
| 2010-05-18 | $13.43 | $14.24 | $13.36 | $13.97 | 10,000 | — | — | — | — | — |
| 2010-05-17 | $13.32 | $13.40 | $12.91 | $13.33 | 7,400 | — | — | — | — | — |
| 2010-05-14 | $13.40 | $13.40 | $12.86 | $12.92 | 3,700 | — | — | — | — | — |
| 2010-05-13 | $12.53 | $13.25 | $12.50 | $13.25 | 7,400 | — | — | — | — | — |
| 2010-05-12 | $12.17 | $13.12 | $12.17 | $13.10 | 13,900 | — | — | — | — | — |
| 2010-05-11 | $12.06 | $12.27 | $11.93 | $12.27 | 2,600 | — | — | — | — | — |
| 2010-05-10 | $11.95 | $12.04 | $11.69 | $12.04 | 14,200 | — | — | — | — | — |
| 2010-05-07 | $11.47 | $12.67 | $11.47 | $11.61 | 18,000 | — | — | — | — | — |
| 2010-05-06 | $12.00 | $12.99 | $11.22 | $11.39 | 15,900 | — | — | — | — | — |
| 2010-05-05 | $11.58 | $12.00 | $10.57 | $11.91 | 8,800 | — | — | — | — | — |
| 2010-05-04 | $12.36 | $12.36 | $11.80 | $11.95 | 13,700 | — | — | — | — | — |
| 2010-05-03 | $12.73 | $12.92 | $12.33 | $12.50 | 25,600 | — | — | — | — | — |
| 2010-04-30 | $11.91 | $12.61 | $11.60 | $12.37 | 17,700 | — | — | — | — | — |
| 2010-04-29 | $11.93 | $12.14 | $11.91 | $12.09 | 4,800 | — | — | — | — | — |
| 2010-04-28 | $11.92 | $11.95 | $11.85 | $11.94 | 4,100 | — | — | — | — | — |
| 2010-04-27 | $12.16 | $12.16 | $11.86 | $11.86 | 5,600 | — | — | — | — | — |
| 2010-04-26 | $11.99 | $12.05 | $11.92 | $12.04 | 5,300 | — | — | — | — | — |
| 2010-04-23 | $12.00 | $12.56 | $11.87 | $12.00 | 7,900 | — | — | — | — | — |
| 2010-04-22 | $11.87 | $12.55 | $11.73 | $12.00 | 13,000 | — | — | — | — | — |
| 2010-04-21 | $11.73 | $12.04 | $11.73 | $12.03 | 3,400 | — | — | — | — | — |
| 2010-04-20 | $11.75 | $11.75 | $11.60 | $11.68 | 4,900 | — | — | — | — | — |
| 2010-04-19 | $11.62 | $12.25 | $11.52 | $11.73 | 21,500 | — | — | — | — | — |
| 2010-04-16 | $11.22 | $12.12 | $11.21 | $11.60 | 19,300 | — | — | — | — | — |
| 2010-04-15 | $11.34 | $11.44 | $11.13 | $11.21 | 8,400 | — | — | — | — | — |
| 2010-04-14 | $10.66 | $11.72 | $10.65 | $11.38 | 34,500 | — | — | — | — | — |
| 2010-04-13 | $10.71 | $10.71 | $10.60 | $10.63 | 1,400 | — | — | — | — | — |
| 2010-04-12 | $10.66 | $10.94 | $10.57 | $10.71 | 3,200 | — | — | — | — | — |
| 2010-04-09 | $10.95 | $10.95 | $10.59 | $10.70 | 5,500 | — | — | — | — | — |
| 2010-04-08 | $10.72 | $10.85 | $10.57 | $10.69 | 2,400 | — | — | — | — | — |
| 2010-04-07 | $10.50 | $10.94 | $10.46 | $10.71 | 6,600 | — | — | — | — | — |
| 2010-04-06 | $10.84 | $10.84 | $10.44 | $10.60 | 4,600 | — | — | — | — | — |
| 2010-04-05 | $10.65 | $10.95 | $10.65 | $10.95 | 4,600 | — | — | — | — | — |
| 2010-04-01 | $10.50 | $10.57 | $10.46 | $10.53 | 29,800 | — | — | — | — | — |
| 2010-03-31 | $10.50 | $10.55 | $10.32 | $10.50 | 25,100 | — | — | — | — | — |
| 2010-03-30 | $10.50 | $10.54 | $10.47 | $10.50 | 15,200 | — | — | — | — | — |
| 2010-03-29 | $10.41 | $10.57 | $10.36 | $10.50 | 28,800 | — | — | — | — | — |
| 2010-03-26 | $10.45 | $10.63 | $10.44 | $10.56 | 2,900 | — | — | — | — | — |
| 2010-03-25 | $10.56 | $10.66 | $10.41 | $10.42 | 6,700 | — | — | — | — | — |
| 2010-03-24 | $10.74 | $10.75 | $10.50 | $10.50 | 4,000 | — | — | — | — | — |
| 2010-03-23 | $10.69 | $10.90 | $10.65 | $10.75 | 9,700 | — | — | — | — | — |
| 2010-03-22 | $10.75 | $10.78 | $10.61 | $10.73 | 11,200 | — | — | — | — | — |
| 2010-03-19 | $10.80 | $10.89 | $10.75 | $10.80 | 7,600 | — | — | — | — | — |
| 2010-03-18 | $10.85 | $10.87 | $10.78 | $10.85 | 3,000 | — | — | — | — | — |
| 2010-03-17 | $10.85 | $10.90 | $10.80 | $10.83 | 6,400 | — | — | — | — | — |
| 2010-03-16 | $10.80 | $10.96 | $10.80 | $10.85 | 16,400 | — | — | — | — | — |
| 2010-03-15 | $10.71 | $10.98 | $10.63 | $10.80 | 12,800 | — | — | — | — | — |
| 2010-03-12 | $10.93 | $11.01 | $10.88 | $10.88 | 7,500 | — | — | — | — | — |
| 2010-03-11 | $10.80 | $11.00 | $10.66 | $10.88 | 6,000 | — | — | — | — | — |
| 2010-03-10 | $10.68 | $10.94 | $10.68 | $10.80 | 9,400 | — | — | — | — | — |
| 2010-03-09 | $10.60 | $10.80 | $10.60 | $10.65 | 5,100 | — | — | — | — | — |
| 2010-03-08 | $10.60 | $10.85 | $10.50 | $10.64 | 7,200 | — | — | — | — | — |
| 2010-03-05 | $10.57 | $10.61 | $10.48 | $10.60 | 4,700 | — | — | — | — | — |
| 2010-03-04 | $10.50 | $10.60 | $10.38 | $10.53 | 7,700 | — | — | — | — | — |
| 2010-03-03 | $10.50 | $10.75 | $10.49 | $10.52 | 10,800 | — | — | — | — | — |
| 2010-03-02 | $10.50 | $10.66 | $10.31 | $10.47 | 19,800 | — | — | — | — | — |
| 2010-03-01 | $10.44 | $11.13 | $10.05 | $10.50 | 44,800 | — | — | — | — | — |
| 2010-02-26 | $10.50 | $10.53 | $10.30 | $10.32 | 16,000 | — | — | — | — | — |
| 2010-02-25 | $10.35 | $10.80 | $10.35 | $10.50 | 21,900 | — | — | — | — | — |
| 2010-02-24 | $10.50 | $10.81 | $10.45 | $10.48 | 15,000 | — | — | — | — | — |
| 2010-02-23 | $10.17 | $10.87 | $10.17 | $10.50 | 50,100 | — | — | — | — | — |
| 2010-02-22 | $11.00 | $11.01 | $10.06 | $10.14 | 37,900 | — | — | — | — | — |
| 2010-02-19 | $11.26 | $11.47 | $10.86 | $11.02 | 7,700 | — | — | — | — | — |
| 2010-02-18 | $11.55 | $11.55 | $10.85 | $11.30 | 9,500 | — | — | — | — | — |
| 2010-02-17 | $10.98 | $11.83 | $10.93 | $11.63 | 15,200 | — | — | — | — | — |
| 2010-02-16 | $10.46 | $10.55 | $10.35 | $10.55 | 4,400 | — | — | — | — | — |
| 2010-02-12 | $10.58 | $10.58 | $10.41 | $10.46 | 9,500 | — | — | — | — | — |
| 2010-02-11 | $10.48 | $10.75 | $10.48 | $10.68 | 6,500 | — | — | — | — | — |
| 2010-02-10 | $10.50 | $10.63 | $10.34 | $10.58 | 4,000 | — | — | — | — | — |
| 2010-02-09 | $10.40 | $11.75 | $10.30 | $10.50 | 7,400 | — | — | — | — | — |
| 2010-02-08 | $10.40 | $11.00 | $10.07 | $10.10 | 11,700 | — | — | — | — | — |
| 2010-02-05 | $10.30 | $10.42 | $10.30 | $10.40 | 8,400 | — | — | — | — | — |
| 2010-02-04 | $10.26 | $10.41 | $10.23 | $10.23 | 6,100 | — | — | — | — | — |
| 2010-02-03 | $10.16 | $10.44 | $10.16 | $10.26 | 5,500 | — | — | — | — | — |
| 2010-02-02 | $10.25 | $10.39 | $10.15 | $10.16 | 7,100 | — | — | — | — | — |
| 2010-02-01 | $10.96 | $10.96 | $10.15 | $10.28 | 43,800 | — | — | — | — | — |
| 2010-01-29 | $10.89 | $11.33 | $10.59 | $10.59 | 23,000 | — | — | — | — | — |
| 2010-01-28 | $11.18 | $11.18 | $10.70 | $10.70 | 8,500 | — | — | — | — | — |
| 2010-01-27 | $11.10 | $11.57 | $11.08 | $11.14 | 6,200 | — | — | — | — | — |
| 2010-01-26 | $11.68 | $11.68 | $11.13 | $11.13 | 6,100 | — | — | — | — | — |
| 2010-01-25 | $11.38 | $11.78 | $11.05 | $11.78 | 7,800 | — | — | — | — | — |
| 2010-01-22 | $11.23 | $11.61 | $10.90 | $11.00 | 6,900 | — | — | — | — | — |
| 2010-01-21 | $12.19 | $12.19 | $11.20 | $11.20 | 11,300 | — | — | — | — | — |
| 2010-01-20 | $12.42 | $12.42 | $12.23 | $12.23 | 5,700 | — | — | — | — | — |
| 2010-01-19 | $12.56 | $13.05 | $12.41 | $12.51 | 22,000 | — | — | — | — | — |
| 2010-01-15 | $12.97 | $13.04 | $12.59 | $12.59 | 9,900 | — | — | — | — | — |
| 2010-01-14 | $13.00 | $13.11 | $12.91 | $12.91 | 4,400 | — | — | — | — | — |
| 2010-01-13 | $13.00 | $13.40 | $13.00 | $13.06 | 8,200 | — | — | — | — | — |
| 2010-01-12 | $13.19 | $13.38 | $12.88 | $12.92 | 8,200 | — | — | — | — | — |
| 2010-01-11 | $13.00 | $13.15 | $12.80 | $12.93 | 15,000 | — | — | — | — | — |
| 2010-01-08 | $13.14 | $13.14 | $12.87 | $13.00 | 7,000 | — | — | — | — | — |
| 2010-01-07 | $13.50 | $13.50 | $12.98 | $13.14 | 15,500 | — | — | — | — | — |
| 2010-01-06 | $13.94 | $14.07 | $12.86 | $13.03 | 22,300 | — | — | — | — | — |
| 2010-01-05 | $14.28 | $14.35 | $13.92 | $13.94 | 7,000 | — | — | — | — | — |
| 2010-01-04 | $14.27 | $14.79 | $14.27 | $14.71 | 7,400 | — | — | — | — | — |
| 2009-12-31 | $13.58 | $14.30 | $13.38 | $14.00 | 8,400 | — | — | — | — | — |
| 2009-12-30 | $14.63 | $14.66 | $14.07 | $14.40 | 5,700 | — | — | — | — | — |
| 2009-12-29 | $15.29 | $15.35 | $14.53 | $14.59 | 15,200 | — | — | — | — | — |
| 2009-12-28 | $15.78 | $16.19 | $14.90 | $15.31 | 12,800 | — | — | — | — | — |
| 2009-12-24 | $16.29 | $16.29 | $15.65 | $15.75 | 3,100 | — | — | — | — | — |
| 2009-12-23 | $16.20 | $16.40 | $15.95 | $16.26 | 15,600 | — | — | — | — | — |
| 2009-12-22 | $16.49 | $16.49 | $16.09 | $16.13 | 7,900 | — | — | — | — | — |
| 2009-12-21 | $16.63 | $16.87 | $16.02 | $16.57 | 11,100 | — | — | — | — | — |
| 2009-12-18 | $16.37 | $16.94 | $16.06 | $16.55 | 29,400 | — | — | — | — | — |
| 2009-12-17 | $16.50 | $16.50 | $15.89 | $16.00 | 26,200 | — | — | — | $2.00 | — |
| 2009-12-16 | $18.00 | $18.37 | $17.94 | $18.30 | 26,800 | — | — | — | — | — |
| 2009-12-15 | $18.17 | $18.34 | $17.82 | $17.90 | 25,800 | — | — | — | — | — |
| 2009-12-14 | $17.98 | $18.38 | $17.70 | $18.14 | 38,700 | — | — | — | — | — |
| 2009-12-11 | $17.45 | $17.91 | $17.15 | $17.63 | 80,900 | — | — | — | — | — |
| 2009-12-10 | $16.81 | $17.25 | $15.70 | $15.84 | 6,500 | — | — | — | — | — |
| 2009-12-09 | $16.54 | $17.51 | $16.51 | $16.72 | 3,300 | — | — | — | — | — |
| 2009-12-08 | $17.05 | $17.42 | $17.05 | $17.14 | 3,200 | — | — | — | — | — |
| 2009-12-07 | $16.99 | $17.19 | $16.84 | $17.13 | 6,200 | — | — | — | — | — |
| 2009-12-04 | $17.05 | $17.24 | $16.60 | $17.05 | 7,200 | — | — | — | — | — |
| 2009-12-03 | $16.90 | $16.90 | $16.56 | $16.71 | 2,600 | — | — | — | — | — |
| 2009-12-02 | $16.50 | $16.89 | $16.39 | $16.87 | 16,000 | — | — | — | — | — |
| 2009-12-01 | $17.17 | $17.28 | $16.81 | $16.85 | 25,400 | — | — | — | — | — |
| 2009-11-30 | $16.59 | $16.91 | $16.29 | $16.59 | 7,600 | — | — | — | — | — |
| 2009-11-27 | $16.70 | $16.87 | $16.55 | $16.55 | 3,600 | — | — | — | — | — |
| 2009-11-25 | $17.32 | $17.32 | $17.05 | $17.05 | 18,400 | — | — | — | — | — |
| 2009-11-24 | $17.25 | $17.25 | $17.04 | $17.05 | 13,400 | — | — | — | — | — |
| 2009-11-23 | $17.01 | $17.64 | $16.94 | $17.13 | 51,400 | — | — | — | — | — |
| 2009-11-20 | $16.52 | $17.38 | $16.13 | $16.80 | 47,000 | — | — | — | — | — |
| 2009-11-19 | $17.21 | $17.28 | $16.49 | $16.60 | 5,400 | — | — | — | — | — |
| 2009-11-18 | $16.88 | $17.44 | $16.74 | $17.23 | 6,200 | — | — | — | — | — |
| 2009-11-17 | $16.59 | $16.84 | $16.15 | $16.84 | 4,600 | — | — | — | — | — |
| 2009-11-16 | $17.35 | $17.65 | $16.88 | $17.45 | 1,600 | — | — | — | — | — |
| 2009-11-13 | $16.55 | $17.35 | $16.55 | $17.20 | 19,600 | — | — | — | — | — |
| 2009-11-12 | $16.91 | $16.95 | $16.14 | $16.56 | 12,700 | — | — | — | — | — |
| 2009-11-11 | $17.12 | $17.33 | $16.53 | $16.90 | 12,200 | — | — | — | — | — |
| 2009-11-10 | $16.85 | $17.40 | $16.69 | $16.95 | 14,300 | — | — | — | — | — |
| 2009-11-09 | $16.99 | $17.16 | $16.43 | $16.77 | 4,200 | — | — | — | — | — |
| 2009-11-06 | $17.52 | $17.89 | $16.75 | $16.85 | 19,200 | — | — | — | — | — |
| 2009-11-05 | $17.37 | $18.36 | $17.22 | $17.73 | 35,600 | — | — | — | — | — |
| 2009-11-04 | $16.64 | $17.45 | $16.36 | $17.24 | 13,400 | — | — | — | — | — |
| 2009-11-03 | $15.51 | $16.61 | $15.12 | $16.60 | 18,000 | — | — | — | — | — |
| 2009-11-02 | $15.65 | $15.65 | $15.18 | $15.51 | 9,300 | — | — | — | — | — |
| 2009-10-30 | $15.58 | $15.74 | $15.35 | $15.55 | 11,600 | — | — | — | — | — |
| 2009-10-29 | $15.83 | $15.89 | $15.57 | $15.73 | 3,700 | — | — | — | — | — |
| 2009-10-28 | $15.79 | $15.88 | $15.47 | $15.69 | 5,900 | — | — | — | — | — |
| 2009-10-27 | $15.79 | $15.84 | $15.69 | $15.76 | 10,500 | — | — | — | — | — |
| 2009-10-26 | $15.83 | $15.91 | $15.60 | $15.70 | 9,200 | — | — | — | — | — |
| 2009-10-23 | $16.35 | $16.50 | $15.82 | $15.82 | 7,000 | — | — | — | — | — |
| 2009-10-22 | $16.51 | $16.84 | $16.16 | $16.84 | 4,500 | — | — | — | — | — |
| 2009-10-21 | $16.82 | $17.00 | $16.48 | $17.00 | 4,000 | — | — | — | — | — |
| 2009-10-20 | $17.06 | $17.06 | $16.30 | $16.82 | 4,200 | — | — | — | — | — |
| 2009-10-19 | $17.05 | $17.31 | $16.80 | $17.08 | 8,200 | — | — | — | — | — |
| 2009-10-16 | $17.22 | $17.22 | $16.89 | $16.89 | 3,900 | — | — | — | — | — |
| 2009-10-15 | $17.27 | $17.36 | $17.16 | $17.35 | 5,200 | — | — | — | — | — |
| 2009-10-14 | $17.19 | $17.45 | $17.12 | $17.45 | 4,900 | — | — | — | — | — |
| 2009-10-13 | $17.21 | $17.21 | $16.75 | $17.04 | 1,100 | — | — | — | — | — |
| 2009-10-12 | $17.38 | $17.38 | $17.00 | $17.19 | 4,700 | — | — | — | — | — |
| 2009-10-09 | $17.28 | $17.28 | $17.02 | $17.23 | 4,400 | — | — | — | — | — |
| 2009-10-08 | $17.32 | $17.32 | $16.76 | $16.95 | 5,900 | — | — | — | — | — |
| 2009-10-07 | $17.09 | $17.20 | $16.59 | $17.14 | 4,900 | — | — | — | — | — |
| 2009-10-06 | $16.63 | $17.06 | $16.62 | $17.06 | 4,700 | — | — | — | — | — |
| 2009-10-05 | $16.57 | $16.98 | $16.57 | $16.66 | 4,900 | — | — | — | — | — |
| 2009-10-02 | $16.55 | $16.81 | $16.55 | $16.57 | 5,300 | — | — | — | — | — |
| 2009-10-01 | $16.82 | $16.82 | $16.55 | $16.55 | 6,700 | — | — | — | — | — |
| 2009-09-30 | $16.80 | $17.20 | $16.77 | $16.77 | 8,500 | — | — | — | — | — |
| 2009-09-29 | $17.10 | $17.57 | $16.58 | $16.83 | 7,400 | — | — | — | — | — |
| 2009-09-28 | $17.01 | $17.36 | $16.88 | $17.15 | 2,400 | — | — | — | — | — |
| 2009-09-25 | $17.03 | $17.19 | $16.57 | $17.15 | 4,500 | — | — | — | — | — |
| 2009-09-24 | $17.29 | $17.49 | $16.55 | $17.15 | 39,100 | — | — | — | — | — |
| 2009-09-23 | $17.32 | $17.58 | $16.50 | $17.40 | 3,600 | — | — | — | — | — |
| 2009-09-22 | $17.27 | $17.38 | $16.05 | $17.38 | 6,600 | — | — | — | — | — |
| 2009-09-21 | $16.97 | $17.40 | $16.97 | $17.27 | 1,800 | — | — | — | — | — |
| 2009-09-18 | $16.88 | $17.58 | $16.55 | $17.11 | 10,800 | — | — | — | — | — |
| 2009-09-17 | $16.95 | $16.95 | $16.59 | $16.72 | 11,100 | — | — | — | — | — |
| 2009-09-16 | $17.02 | $17.23 | $16.65 | $17.13 | 6,900 | — | — | — | — | — |
| 2009-09-15 | $17.08 | $17.43 | $16.97 | $17.24 | 8,900 | — | — | — | — | — |
| 2009-09-14 | $16.67 | $17.16 | $16.45 | $17.07 | 3,600 | — | — | — | — | — |
| 2009-09-11 | $17.11 | $17.11 | $16.60 | $16.82 | 13,000 | — | — | — | — | — |
| 2009-09-10 | $17.09 | $17.27 | $16.87 | $17.15 | 9,900 | — | — | — | — | — |
| 2009-09-09 | $17.08 | $17.32 | $16.91 | $16.94 | 7,600 | — | — | — | — | — |
| 2009-09-08 | $16.76 | $16.95 | $16.68 | $16.95 | 4,200 | — | — | — | — | — |
| 2009-09-04 | $17.38 | $17.38 | $16.73 | $16.86 | 4,600 | — | — | — | — | — |
| 2009-09-03 | $17.17 | $17.36 | $17.03 | $17.36 | 6,600 | — | — | — | — | — |
| 2009-09-02 | $16.81 | $17.27 | $16.81 | $17.17 | 3,900 | — | — | — | — | — |
| 2009-09-01 | $17.23 | $17.96 | $17.15 | $17.16 | 4,400 | — | — | — | — | — |
| 2009-08-31 | $17.38 | $17.90 | $17.21 | $17.32 | 15,100 | — | — | — | — | — |
| 2009-08-28 | $18.43 | $18.48 | $17.34 | $17.50 | 3,200 | — | — | — | — | — |
| 2009-08-27 | $18.11 | $18.37 | $17.75 | $18.37 | 1,800 | — | — | — | — | — |
| 2009-08-26 | $17.81 | $18.25 | $17.22 | $18.25 | 6,800 | — | — | — | — | — |
| 2009-08-25 | $18.50 | $18.50 | $18.09 | $18.17 | 1,000 | — | — | — | — | — |
| 2009-08-24 | $18.25 | $18.65 | $17.24 | $18.47 | 5,400 | — | — | — | — | — |
| 2009-08-21 | $18.33 | $18.36 | $16.93 | $18.36 | 11,300 | — | — | — | — | — |
| 2009-08-20 | $18.10 | $18.73 | $17.81 | $18.16 | 7,200 | — | — | — | — | — |
| 2009-08-19 | $18.23 | $19.44 | $17.52 | $18.14 | 9,900 | — | — | — | — | — |
| 2009-08-18 | $16.54 | $18.44 | $16.54 | $18.09 | 17,600 | — | — | — | — | — |
| 2009-08-17 | $16.64 | $16.92 | $16.39 | $16.50 | 2,300 | — | — | — | — | — |
| 2009-08-14 | $17.68 | $17.68 | $16.23 | $16.96 | 8,300 | — | — | — | — | — |
| 2009-08-13 | $17.77 | $18.49 | $16.67 | $17.70 | 18,700 | — | — | — | — | — |
| 2009-08-12 | $17.11 | $17.77 | $17.11 | $17.77 | 1,700 | — | — | — | — | — |
| 2009-08-11 | $17.13 | $17.95 | $16.01 | $17.09 | 62,600 | — | — | — | — | — |
| 2009-08-10 | $17.88 | $17.88 | $17.17 | $17.20 | 12,900 | — | — | — | — | — |
| 2009-08-07 | $17.15 | $18.80 | $16.01 | $18.13 | 17,500 | — | — | — | — | — |
| 2009-08-06 | $16.15 | $17.30 | $15.50 | $16.75 | 23,900 | — | — | — | — | — |
| 2009-08-05 | $16.40 | $16.45 | $15.99 | $16.25 | 7,500 | — | — | — | — | — |
| 2009-08-04 | $16.04 | $17.21 | $16.04 | $16.96 | 24,100 | — | — | — | — | — |
| 2009-08-03 | $16.51 | $17.28 | $16.00 | $16.57 | 23,600 | — | — | — | — | — |
| 2009-07-31 | $17.43 | $17.98 | $16.18 | $16.36 | 37,400 | — | — | — | — | — |
| 2009-07-30 | $17.39 | $17.39 | $16.57 | $17.11 | 4,900 | — | — | — | — | — |
| 2009-07-29 | $16.58 | $17.10 | $16.44 | $17.01 | 11,100 | — | — | — | — | — |
| 2009-07-28 | $16.78 | $16.78 | $16.09 | $16.66 | 4,200 | — | — | — | — | — |
| 2009-07-27 | $16.95 | $16.98 | $16.90 | $16.90 | 1,800 | — | — | — | — | — |
| 2009-07-24 | $16.73 | $17.24 | $16.65 | $16.97 | 3,800 | — | — | — | — | — |
| 2009-07-23 | $17.23 | $17.23 | $16.27 | $16.97 | 11,300 | — | — | — | — | — |
| 2009-07-22 | $17.09 | $17.33 | $17.09 | $17.33 | 1,600 | — | — | — | — | — |
| 2009-07-21 | $17.03 | $17.40 | $17.03 | $17.20 | 3,900 | — | — | — | — | — |
| 2009-07-20 | $16.26 | $17.34 | $16.07 | $16.95 | 5,000 | — | — | — | — | — |
| 2009-07-17 | $16.59 | $16.59 | $15.98 | $16.35 | 2,500 | — | — | — | — | — |
| 2009-07-16 | $16.03 | $16.57 | $15.88 | $16.55 | 3,700 | — | — | — | — | — |
| 2009-07-15 | $15.72 | $16.66 | $15.50 | $16.65 | 7,600 | — | — | — | — | — |
| 2009-07-14 | $15.80 | $16.12 | $15.05 | $15.47 | 9,400 | — | — | — | — | — |
| 2009-07-13 | $16.18 | $16.22 | $15.71 | $15.75 | 14,000 | — | — | — | — | — |
| 2009-07-10 | $14.66 | $16.35 | $14.49 | $15.90 | 67,900 | — | — | — | — | — |
| 2009-07-09 | $14.69 | $14.69 | $14.28 | $14.37 | 19,600 | — | — | — | — | — |
| 2009-07-08 | $15.01 | $15.32 | $14.78 | $14.78 | 3,700 | — | — | — | — | — |
| 2009-07-07 | $14.85 | $15.60 | $14.65 | $15.06 | 3,800 | — | — | — | — | — |
| 2009-07-06 | $14.76 | $15.49 | $14.75 | $15.01 | 3,500 | — | — | — | — | — |
| 2009-07-02 | $15.03 | $15.62 | $14.30 | $14.98 | 19,500 | — | — | — | — | — |
| 2009-07-01 | $15.27 | $15.67 | $14.49 | $15.30 | 2,600 | — | — | — | — | — |
| 2009-06-30 | $15.05 | $15.98 | $14.55 | $15.16 | 7,300 | — | — | — | — | — |
| 2009-06-29 | $15.87 | $15.95 | $14.47 | $14.47 | 5,600 | — | — | — | — | — |
| 2009-06-26 | $14.93 | $15.90 | $14.40 | $15.82 | 46,800 | — | — | — | — | — |
| 2009-06-25 | $15.05 | $15.20 | $14.74 | $15.13 | 6,800 | — | — | — | — | — |
| 2009-06-24 | $15.00 | $15.48 | $14.60 | $14.81 | 7,800 | — | — | — | — | — |
| 2009-06-23 | $14.81 | $15.00 | $14.28 | $14.62 | 8,800 | — | — | — | — | — |
| 2009-06-22 | $14.85 | $15.31 | $14.43 | $14.87 | 6,100 | — | — | — | — | — |
| 2009-06-19 | $14.74 | $16.07 | $14.73 | $15.08 | 8,800 | — | — | — | — | — |
| 2009-06-18 | $14.27 | $14.92 | $14.27 | $14.75 | 6,000 | — | — | — | — | — |
| 2009-06-17 | $14.35 | $15.54 | $14.32 | $14.32 | 1,400 | — | — | — | — | — |
| 2009-06-16 | $14.90 | $15.00 | $14.27 | $14.31 | 4,700 | — | — | — | — | — |
| 2009-06-15 | $14.97 | $15.61 | $14.28 | $14.45 | 13,300 | — | — | — | — | — |
| 2009-06-12 | $15.14 | $15.28 | $14.73 | $14.98 | 71,000 | — | — | — | — | — |
| 2009-06-11 | $15.87 | $16.26 | $15.05 | $15.13 | 10,900 | — | — | — | — | — |
| 2009-06-10 | $15.50 | $16.25 | $15.10 | $15.51 | 8,200 | — | — | — | — | — |
| 2009-06-09 | $15.33 | $15.46 | $14.79 | $15.27 | 9,100 | — | — | — | — | — |
| 2009-06-08 | $16.31 | $16.62 | $15.64 | $15.95 | 21,500 | — | — | — | — | — |
| 2009-06-05 | $15.54 | $16.26 | $15.21 | $16.20 | 15,500 | — | — | — | — | — |
| 2009-06-04 | $15.45 | $15.90 | $14.45 | $15.21 | 32,100 | — | — | — | — | — |
| 2009-06-03 | $14.50 | $15.92 | $14.50 | $14.89 | 6,600 | — | — | — | — | — |
| 2009-06-02 | $13.90 | $14.87 | $13.89 | $14.58 | 7,800 | — | — | — | — | — |
| 2009-06-01 | $14.01 | $14.95 | $13.68 | $14.70 | 9,200 | — | — | — | — | — |
| 2009-05-29 | $13.55 | $13.95 | $13.55 | $13.88 | 2,700 | — | — | — | — | — |
| 2009-05-28 | $13.58 | $13.91 | $13.49 | $13.81 | 4,100 | — | — | — | — | — |
| 2009-05-27 | $13.85 | $14.57 | $13.25 | $13.59 | 15,400 | — | — | — | — | — |
| 2009-05-26 | $13.25 | $14.53 | $13.25 | $13.94 | 7,600 | — | — | — | — | — |
| 2009-05-22 | $14.43 | $14.43 | $13.51 | $13.87 | 2,300 | — | — | — | — | — |
| 2009-05-21 | $14.03 | $14.87 | $13.31 | $13.70 | 6,600 | — | — | — | — | — |
| 2009-05-20 | $14.37 | $15.15 | $14.10 | $14.25 | 6,700 | — | — | — | — | — |
| 2009-05-19 | $14.06 | $14.58 | $14.01 | $14.07 | 5,800 | — | — | — | — | — |
| 2009-05-18 | $14.07 | $14.55 | $14.07 | $14.54 | 4,300 | — | — | — | — | — |
| 2009-05-15 | $14.95 | $14.95 | $13.85 | $13.86 | 4,600 | — | — | — | — | — |
| 2009-05-14 | $14.42 | $14.80 | $14.42 | $14.80 | 3,500 | — | — | — | — | — |
| 2009-05-13 | $15.70 | $15.70 | $14.27 | $14.27 | 4,800 | — | — | — | — | — |
| 2009-05-12 | $15.93 | $16.33 | $15.70 | $15.70 | 6,500 | — | — | — | — | — |
| 2009-05-11 | $16.64 | $16.90 | $15.88 | $16.10 | 14,000 | — | — | — | — | — |
| 2009-05-08 | $16.07 | $16.70 | $16.07 | $16.70 | 2,100 | — | — | — | — | — |
| 2009-05-07 | $16.26 | $16.26 | $15.93 | $15.93 | 1,600 | — | — | — | — | — |
| 2009-05-06 | $15.87 | $16.30 | $15.87 | $16.10 | 8,500 | — | — | — | — | — |
| 2009-05-05 | $15.92 | $16.93 | $15.92 | $16.23 | 17,600 | — | — | — | — | — |
| 2009-05-04 | $15.45 | $16.76 | $15.02 | $16.11 | 4,800 | — | — | — | — | — |
| 2009-05-01 | $15.40 | $16.34 | $15.32 | $15.32 | 5,000 | — | — | — | — | — |
| 2009-04-30 | $15.48 | $16.65 | $15.06 | $15.46 | 3,900 | — | — | — | — | — |
| 2009-04-29 | $17.60 | $17.60 | $15.75 | $16.27 | 9,800 | — | — | — | — | — |
| 2009-04-28 | $16.45 | $17.50 | $16.45 | $17.50 | 600 | — | — | — | — | — |
| 2009-04-27 | $16.45 | $16.45 | $16.45 | $16.45 | 1,300 | — | — | — | — | — |
| 2009-04-24 | $16.72 | $17.00 | $16.72 | $17.00 | 1,200 | — | — | — | — | — |
| 2009-04-23 | $16.46 | $16.85 | $16.46 | $16.67 | 1,800 | — | — | — | — | — |
| 2009-04-22 | $17.55 | $17.55 | $16.68 | $17.02 | 5,500 | — | — | — | — | — |
| 2009-04-21 | $17.10 | $17.55 | $16.90 | $17.55 | 1,800 | — | — | — | — | — |
| 2009-04-20 | $17.57 | $17.57 | $17.10 | $17.10 | 2,700 | — | — | — | — | — |
| 2009-04-17 | $17.57 | $17.74 | $17.12 | $17.58 | 4,600 | — | — | — | — | — |
| 2009-04-16 | $17.75 | $17.75 | $17.10 | $17.50 | 2,200 | — | — | — | — | — |
| 2009-04-15 | $17.10 | $17.69 | $17.10 | $17.68 | 800 | — | — | — | — | — |
| 2009-04-14 | $17.22 | $17.24 | $17.16 | $17.16 | 1,200 | — | — | — | — | — |
| 2009-04-13 | $17.80 | $17.89 | $17.06 | $17.69 | 1,900 | — | — | — | — | — |
| 2009-04-09 | $18.50 | $18.50 | $16.45 | $17.98 | 14,300 | — | — | — | — | — |
| 2009-04-08 | $17.76 | $18.39 | $16.47 | $18.39 | 4,100 | — | — | — | — | — |
| 2009-04-07 | $17.66 | $17.71 | $17.00 | $17.00 | 1,000 | — | — | — | — | — |
| 2009-04-06 | $18.72 | $19.04 | $17.77 | $18.75 | 8,000 | — | — | — | — | — |
| 2009-04-03 | $18.44 | $19.08 | $17.28 | $19.08 | 2,600 | — | — | — | — | — |
| 2009-04-02 | $16.57 | $18.55 | $15.94 | $18.55 | 8,900 | — | — | — | — | — |
| 2009-04-01 | $16.50 | $16.50 | $16.10 | $16.48 | 1,600 | — | — | — | — | — |
| 2009-03-31 | $16.90 | $16.90 | $15.92 | $16.11 | 2,000 | — | — | — | — | — |
| 2009-03-30 | $16.33 | $16.33 | $14.55 | $14.55 | 600 | — | — | — | — | — |
| 2009-03-27 | $16.20 | $17.00 | $15.64 | $15.64 | 2,000 | — | — | — | — | — |
| 2009-03-26 | $16.00 | $16.61 | $15.78 | $16.61 | 5,800 | — | — | — | — | — |
| 2009-03-25 | $16.30 | $16.47 | $13.77 | $15.99 | 4,300 | — | — | — | — | — |
| 2009-03-24 | $17.10 | $17.10 | $15.43 | $15.93 | 1,500 | — | — | — | — | — |
| 2009-03-23 | $13.56 | $17.11 | $13.56 | $17.11 | 7,200 | — | — | — | — | — |
| 2009-03-20 | $15.72 | $16.30 | $12.80 | $13.06 | 11,800 | — | — | — | — | — |
| 2009-03-19 | $16.00 | $16.00 | $15.52 | $15.54 | 1,600 | — | — | — | — | — |
| 2009-03-18 | $15.00 | $15.96 | $15.00 | $15.96 | 1,800 | — | — | — | — | — |
| 2009-03-17 | $12.63 | $15.22 | $12.63 | $15.22 | 2,300 | — | — | — | — | — |
| 2009-03-16 | $13.74 | $17.19 | $12.90 | $12.90 | 3,800 | — | — | — | — | — |
| 2009-03-13 | $14.22 | $14.99 | $13.52 | $13.52 | 1,200 | — | — | — | — | — |
| 2009-03-12 | $14.01 | $15.32 | $14.01 | $15.10 | 5,700 | — | — | — | — | — |
| 2009-03-11 | $14.31 | $14.48 | $14.29 | $14.29 | 900 | — | — | — | — | — |
| 2009-03-10 | $11.71 | $14.24 | $11.55 | $14.24 | 5,700 | — | — | — | — | — |
| 2009-03-09 | $12.37 | $12.37 | $11.51 | $11.51 | 1,200 | — | — | — | — | — |
| 2009-03-06 | $11.50 | $12.56 | $11.50 | $12.56 | 8,000 | — | — | — | — | — |
| 2009-03-05 | $12.00 | $12.29 | $11.00 | $11.00 | 7,100 | — | — | — | — | — |
| 2009-03-04 | $12.80 | $13.00 | $12.00 | $12.04 | 3,600 | — | — | — | — | — |
| 2009-03-03 | $14.04 | $14.10 | $12.39 | $12.39 | 6,000 | — | — | — | — | — |
| 2009-03-02 | $15.71 | $15.71 | $13.71 | $13.71 | 8,600 | — | — | — | — | — |
| 2009-02-27 | $14.20 | $16.41 | $14.20 | $16.06 | 4,600 | — | — | — | — | — |
| 2009-02-26 | $14.46 | $15.85 | $14.35 | $14.39 | 7,900 | — | — | — | — | — |
| 2009-02-25 | $15.29 | $15.91 | $14.52 | $14.73 | 2,500 | — | — | — | — | — |
| 2009-02-24 | $15.67 | $16.00 | $15.64 | $16.00 | 3,500 | — | — | — | — | — |
| 2009-02-23 | $15.73 | $15.94 | $15.48 | $15.48 | 2,900 | — | — | — | — | — |
| 2009-02-20 | $15.50 | $16.64 | $15.50 | $15.62 | 2,400 | — | — | — | — | — |
| 2009-02-19 | $16.00 | $16.95 | $15.54 | $15.76 | 1,900 | — | — | — | — | — |
| 2009-02-18 | $16.96 | $16.96 | $16.08 | $16.08 | 1,000 | — | — | — | — | — |
| 2009-02-17 | $16.80 | $17.11 | $16.68 | $16.68 | 1,900 | — | — | — | — | — |
| 2009-02-13 | $17.78 | $17.88 | $16.69 | $17.55 | 2,000 | — | — | — | — | — |
| 2009-02-12 | $18.28 | $18.74 | $17.31 | $17.81 | 1,600 | — | — | — | — | — |
| 2009-02-11 | $18.12 | $19.09 | $18.12 | $18.58 | 1,500 | — | — | — | — | — |
| 2009-02-10 | $19.95 | $19.95 | $17.96 | $17.96 | 4,100 | — | — | — | — | — |
| 2009-02-09 | $19.84 | $20.00 | $19.69 | $20.00 | 1,100 | — | — | — | — | — |
| 2009-02-06 | $19.75 | $20.00 | $19.00 | $19.99 | 3,700 | — | — | — | — | — |
| 2009-02-05 | $18.10 | $19.50 | $18.10 | $19.42 | 2,000 | — | — | — | — | — |
| 2009-02-04 | $18.63 | $19.61 | $18.63 | $18.71 | 1,800 | — | — | — | — | — |
| 2009-02-03 | $17.40 | $18.71 | $17.40 | $18.71 | 2,000 | — | — | — | — | — |
| 2009-02-02 | $16.07 | $17.47 | $16.07 | $17.39 | 1,500 | — | — | — | — | — |
| 2009-01-30 | $17.20 | $17.50 | $15.60 | $15.60 | 1,200 | — | — | — | — | — |
| 2009-01-29 | $16.89 | $17.38 | $16.46 | $16.54 | 2,200 | — | — | — | — | — |
| 2009-01-28 | $17.50 | $17.80 | $16.64 | $17.49 | 2,700 | — | — | — | — | — |
| 2009-01-27 | $16.81 | $18.30 | $16.00 | $17.47 | 3,000 | — | — | — | — | — |
| 2009-01-26 | $16.94 | $17.35 | $16.48 | $16.82 | 3,900 | — | — | — | — | — |
| 2009-01-23 | $17.00 | $17.96 | $16.83 | $16.87 | 2,900 | — | — | — | — | — |
| 2009-01-22 | $17.88 | $19.11 | $17.01 | $17.34 | 4,000 | — | — | — | — | — |
| 2009-01-21 | $17.46 | $18.76 | $17.33 | $18.28 | 5,500 | — | — | — | — | — |
| 2009-01-20 | $17.20 | $17.28 | $17.14 | $17.14 | 2,100 | — | — | — | — | — |
| 2009-01-16 | $18.87 | $22.16 | $17.01 | $19.17 | 30,700 | — | — | — | — | — |
| 2009-01-15 | $17.12 | $18.86 | $16.70 | $18.86 | 1,600 | — | — | — | — | — |
| 2009-01-14 | $18.20 | $18.20 | $17.03 | $17.03 | 1,500 | — | — | — | — | — |
| 2009-01-13 | $19.70 | $20.53 | $18.06 | $18.28 | 2,500 | — | — | — | — | — |
| 2009-01-12 | $20.75 | $20.75 | $19.70 | $19.70 | 900 | — | — | — | — | — |
| 2009-01-09 | $21.03 | $22.49 | $20.85 | $20.85 | 2,500 | — | — | — | — | — |
| 2009-01-08 | $21.76 | $21.99 | $20.91 | $21.09 | 4,400 | — | — | — | — | — |
| 2009-01-07 | $22.83 | $22.83 | $20.58 | $21.11 | 9,000 | — | — | — | — | — |
| 2009-01-06 | $22.07 | $23.12 | $20.60 | $22.26 | 3,800 | — | — | — | — | — |
| 2009-01-05 | $22.90 | $23.25 | $20.62 | $21.96 | 5,300 | — | — | — | — | — |
| 2009-01-02 | $21.01 | $22.73 | $20.83 | $22.56 | 13,300 | — | — | — | — | — |
| 2008-12-31 | $20.72 | $21.16 | $19.70 | $20.94 | 4,600 | — | — | — | — | — |
| 2008-12-30 | $21.79 | $21.79 | $20.60 | $20.60 | 1,000 | — | — | — | — | — |
| 2008-12-29 | $21.45 | $22.88 | $20.19 | $21.62 | 3,600 | — | — | — | — | — |
| 2008-12-26 | $21.41 | $21.41 | $21.41 | $21.41 | 200 | — | — | — | — | — |
| 2008-12-24 | $20.41 | $21.51 | $20.36 | $20.99 | 2,900 | — | — | — | — | — |
| 2008-12-23 | $22.57 | $22.57 | $20.30 | $21.25 | 3,200 | — | — | — | — | — |
| 2008-12-22 | $22.12 | $22.50 | $21.52 | $22.47 | 2,200 | — | — | — | — | — |
| 2008-12-19 | $24.87 | $24.87 | $21.37 | $21.37 | 16,300 | — | — | — | — | — |
| 2008-12-18 | $24.48 | $25.49 | $23.33 | $23.70 | 2,800 | — | — | — | — | — |
| 2008-12-17 | $25.65 | $25.65 | $24.79 | $24.93 | 15,500 | — | — | — | — | — |
| 2008-12-16 | $23.69 | $25.70 | $23.09 | $25.70 | 6,300 | — | — | — | — | — |
| 2008-12-15 | $23.89 | $23.97 | $23.23 | $23.23 | 4,500 | — | — | — | — | — |
| 2008-12-12 | $20.09 | $22.94 | $19.70 | $22.92 | 3,800 | — | — | — | $0.50 | — |
| 2008-12-11 | $24.00 | $24.00 | $20.67 | $21.01 | 2,800 | — | — | — | — | — |
| 2008-12-10 | $21.24 | $24.04 | $21.24 | $24.04 | 1,700 | — | — | — | — | — |
| 2008-12-09 | $25.61 | $25.61 | $23.10 | $23.45 | 6,900 | — | — | — | — | — |
| 2008-12-08 | $24.61 | $25.97 | $23.90 | $25.97 | 9,000 | — | — | — | — | — |
| 2008-12-05 | $21.71 | $23.34 | $21.05 | $23.23 | 3,400 | — | — | — | — | — |
| 2008-12-04 | $23.46 | $24.00 | $22.80 | $23.00 | 5,100 | — | — | — | — | — |
| 2008-12-03 | $19.98 | $24.88 | $19.98 | $23.73 | 3,900 | — | — | — | — | — |
| 2008-12-02 | $21.59 | $21.59 | $19.83 | $20.58 | 1,800 | — | — | — | — | — |
| 2008-12-01 | $24.37 | $25.00 | $21.09 | $21.09 | 2,900 | — | — | — | — | — |
| 2008-11-28 | $24.29 | $25.00 | $24.00 | $25.00 | 1,000 | — | — | — | — | — |
| 2008-11-26 | $23.75 | $24.70 | $23.14 | $24.70 | 1,400 | — | — | — | — | — |
| 2008-11-25 | $25.00 | $25.00 | $21.86 | $24.45 | 8,600 | — | — | — | — | — |
| 2008-11-24 | $18.40 | $24.99 | $17.75 | $24.99 | 5,500 | — | — | — | — | — |
| 2008-11-21 | $18.28 | $19.22 | $16.02 | $18.19 | 9,900 | — | — | — | — | — |
| 2008-11-20 | $21.03 | $21.03 | $17.97 | $17.97 | 1,900 | — | — | — | — | — |
| 2008-11-19 | $20.51 | $23.35 | $20.50 | $20.52 | 3,500 | — | — | — | — | — |
| 2008-11-18 | $23.15 | $23.19 | $21.96 | $21.96 | 3,000 | — | — | — | — | — |
| 2008-11-17 | $23.20 | $23.24 | $21.40 | $23.24 | 1,700 | — | — | — | — | — |
| 2008-11-14 | $24.40 | $24.40 | $22.18 | $23.45 | 6,900 | — | — | — | — | — |
| 2008-11-13 | $22.90 | $24.93 | $20.64 | $24.88 | 9,200 | — | — | — | — | — |
| 2008-11-12 | $23.54 | $24.00 | $22.80 | $22.80 | 1,900 | — | — | — | — | — |
| 2008-11-11 | $23.94 | $24.10 | $22.59 | $24.00 | 5,400 | — | — | — | — | — |
| 2008-11-10 | $21.78 | $23.40 | $21.75 | $23.06 | 2,400 | — | — | — | — | — |
| 2008-11-07 | $23.52 | $23.72 | $22.59 | $22.59 | 900 | — | — | — | — | — |
| 2008-11-06 | $23.27 | $23.90 | $23.23 | $23.23 | 1,700 | — | — | — | — | — |
| 2008-11-05 | $21.54 | $22.87 | $21.54 | $22.43 | 3,300 | — | — | — | — | — |
| 2008-11-04 | $22.80 | $22.80 | $21.50 | $22.75 | 3,800 | — | — | — | — | — |
| 2008-11-03 | $22.79 | $22.79 | $20.02 | $22.69 | 2,700 | — | — | — | — | — |
| 2008-10-31 | $20.77 | $21.39 | $19.50 | $21.39 | 12,400 | — | — | — | — | — |
| 2008-10-30 | $20.81 | $20.90 | $17.41 | $20.90 | 1,400 | — | — | — | — | — |
| 2008-10-29 | $19.00 | $20.31 | $17.59 | $19.96 | 3,200 | — | — | — | — | — |
| 2008-10-28 | $16.40 | $19.03 | $16.27 | $19.03 | 2,200 | — | — | — | — | — |
| 2008-10-27 | $17.11 | $18.99 | $16.04 | $16.04 | 1,400 | — | — | — | — | — |
| 2008-10-24 | $18.99 | $19.00 | $17.01 | $17.01 | 1,600 | — | — | — | — | — |
| 2008-10-23 | $17.65 | $18.30 | $16.03 | $17.94 | 2,500 | — | — | — | — | — |
| 2008-10-22 | $16.65 | $19.00 | $16.65 | $18.01 | 5,900 | — | — | — | — | — |
| 2008-10-21 | $18.70 | $19.00 | $16.51 | $18.20 | 3,800 | — | — | — | — | — |
| 2008-10-20 | $18.88 | $19.00 | $17.56 | $19.00 | 3,300 | — | — | — | — | — |
| 2008-10-17 | $19.28 | $19.28 | $18.03 | $18.03 | 4,200 | — | — | — | — | — |
| 2008-10-16 | $19.80 | $20.00 | $19.27 | $20.00 | 5,500 | — | — | — | — | — |
| 2008-10-15 | $19.19 | $19.49 | $17.72 | $18.54 | 3,100 | — | — | — | — | — |
| 2008-10-14 | $20.50 | $20.50 | $16.11 | $19.24 | 5,500 | — | — | — | — | — |
| 2008-10-13 | $19.53 | $20.59 | $19.53 | $20.50 | 6,000 | — | — | — | — | — |
| 2008-10-10 | $17.36 | $18.94 | $17.00 | $18.42 | 8,300 | — | — | — | — | — |
| 2008-10-09 | $20.03 | $20.26 | $18.02 | $18.11 | 4,400 | — | — | — | — | — |
| 2008-10-08 | $21.64 | $22.00 | $21.11 | $21.19 | 2,800 | — | — | — | — | — |
| 2008-10-07 | $20.51 | $23.57 | $20.50 | $22.40 | 8,000 | — | — | — | — | — |
| 2008-10-06 | $18.48 | $22.35 | $17.30 | $22.00 | 11,500 | — | — | — | — | — |
| 2008-10-03 | $18.97 | $18.97 | $18.97 | $18.97 | 600 | — | — | — | — | — |
| 2008-10-02 | $22.00 | $22.00 | $18.54 | $19.46 | 2,300 | — | — | — | — | — |
| 2008-10-01 | $20.68 | $22.15 | $20.68 | $22.15 | 400 | — | — | — | — | — |
| 2008-09-30 | $22.24 | $23.15 | $21.38 | $22.55 | 4,300 | — | — | — | — | — |
| 2008-09-29 | $22.70 | $23.94 | $21.97 | $21.97 | 4,600 | — | — | — | — | — |
| 2008-09-26 | $23.13 | $23.82 | $22.90 | $22.95 | 4,500 | — | — | — | — | — |
| 2008-09-25 | $23.81 | $23.94 | $23.54 | $23.55 | 2,800 | — | — | — | — | — |
| 2008-09-24 | $24.32 | $25.49 | $23.32 | $23.32 | 6,500 | — | — | — | — | — |
| 2008-09-23 | $24.25 | $24.96 | $23.90 | $24.31 | 4,700 | — | — | — | — | — |
| 2008-09-22 | $28.11 | $28.11 | $24.65 | $24.66 | 14,500 | — | — | — | — | — |
| 2008-09-19 | $23.89 | $31.21 | $22.24 | $31.21 | 400 | — | — | — | — | — |
| 2008-09-18 | $22.95 | $22.95 | $21.24 | $22.48 | 9,100 | — | — | — | — | — |
| 2008-09-17 | $23.00 | $23.00 | $21.54 | $21.54 | 1,800 | — | — | — | — | — |
| 2008-09-16 | $22.69 | $23.00 | $22.15 | $23.00 | 5,400 | — | — | — | — | — |
| 2008-09-15 | $21.93 | $22.40 | $21.76 | $22.32 | 3,800 | — | — | — | — | — |
| 2008-09-12 | $22.02 | $22.39 | $21.13 | $22.39 | 2,200 | — | — | — | — | — |
| 2008-09-11 | $20.90 | $22.47 | $20.90 | $22.41 | 2,400 | — | — | — | — | — |
| 2008-09-10 | $21.85 | $22.36 | $21.73 | $22.36 | 1,400 | — | — | — | — | — |
| 2008-09-09 | $21.40 | $22.00 | $21.05 | $21.05 | 4,600 | — | — | — | — | — |
| 2008-09-08 | $21.50 | $21.50 | $21.00 | $21.47 | 2,400 | — | — | — | — | — |
| 2008-09-05 | $22.31 | $22.31 | $21.66 | $22.03 | 700 | — | — | — | — | — |
| 2008-09-04 | $21.85 | $21.85 | $21.85 | $21.85 | 500 | — | — | — | — | — |
| 2008-09-03 | $21.72 | $22.42 | $21.72 | $22.25 | 2,300 | — | — | — | — | — |
| 2008-09-02 | $22.14 | $22.18 | $21.53 | $21.86 | 2,300 | — | — | — | — | — |
| 2008-08-29 | $21.20 | $21.55 | $21.20 | $21.55 | 1,400 | — | — | — | — | — |
| 2008-08-28 | $20.74 | $21.39 | $20.71 | $21.39 | 3,000 | — | — | — | — | — |
| 2008-08-27 | $19.58 | $20.80 | $19.58 | $20.80 | 1,500 | — | — | — | — | — |
| 2008-08-26 | $20.82 | $20.95 | $20.78 | $20.95 | 500 | — | — | — | — | — |
| 2008-08-25 | $18.90 | $20.02 | $18.87 | $19.97 | 1,300 | — | — | — | — | — |
| 2008-08-22 | $19.22 | $20.52 | $19.22 | $20.52 | 400 | — | — | — | — | — |
| 2008-08-21 | $19.33 | $19.33 | $19.33 | $19.33 | 600 | — | — | — | — | — |
| 2008-08-20 | $18.05 | $19.45 | $18.05 | $19.30 | 1,900 | — | — | — | — | — |
| 2008-08-19 | $18.82 | $19.44 | $17.95 | $18.09 | 3,400 | — | — | — | — | — |
| 2008-08-18 | $20.22 | $21.09 | $18.75 | $19.24 | 3,400 | — | — | — | — | — |
| 2008-08-15 | $23.45 | $23.45 | $20.76 | $20.77 | 7,600 | — | — | — | — | — |
| 2008-08-14 | $21.79 | $23.20 | $20.92 | $23.18 | 15,600 | — | — | — | — | — |
| 2008-08-13 | $20.69 | $23.15 | $20.46 | $23.15 | 8,100 | — | — | — | — | — |
| 2008-08-12 | $20.81 | $20.98 | $19.50 | $20.63 | 1,200 | — | — | — | — | — |
| 2008-08-11 | $19.96 | $21.00 | $19.85 | $21.00 | 4,000 | — | — | — | — | — |
| 2008-08-08 | $17.86 | $19.99 | $17.86 | $19.99 | 3,700 | — | — | — | — | — |
| 2008-08-07 | $18.65 | $18.72 | $16.40 | $18.72 | 2,900 | — | — | — | — | — |
| 2008-08-06 | $15.93 | $18.11 | $15.87 | $18.11 | 1,600 | — | — | — | — | — |
| 2008-08-05 | $18.72 | $18.72 | $15.55 | $17.87 | 2,900 | — | — | — | — | — |
| 2008-08-04 | $17.53 | $18.51 | $16.65 | $18.51 | 8,700 | — | — | — | — | — |
| 2008-08-01 | $18.60 | $18.60 | $18.40 | $18.40 | 2,500 | — | — | — | — | — |
| 2008-07-31 | $18.72 | $18.72 | $18.46 | $18.71 | 3,200 | — | — | — | — | — |
| 2008-07-30 | $18.63 | $18.64 | $18.25 | $18.48 | 4,000 | — | — | — | — | — |
| 2008-07-29 | $17.55 | $17.97 | $17.45 | $17.83 | 3,000 | — | — | — | — | — |
| 2008-07-28 | $16.61 | $17.18 | $16.61 | $16.64 | 1,400 | — | — | — | — | — |
| 2008-07-25 | $16.81 | $17.49 | $16.30 | $17.20 | 7,400 | — | — | — | — | — |
| 2008-07-24 | $17.63 | $17.63 | $15.40 | $15.97 | 4,400 | — | — | — | — | — |
| 2008-07-23 | $14.46 | $16.80 | $14.46 | $15.31 | 3,400 | — | — | — | — | — |
| 2008-07-22 | $13.99 | $14.47 | $13.75 | $14.41 | 6,200 | — | — | — | — | — |
| 2008-07-21 | $14.00 | $14.00 | $13.72 | $13.74 | 900 | — | — | — | — | — |
| 2008-07-18 | $13.71 | $13.83 | $13.71 | $13.81 | 2,200 | — | — | — | — | — |
| 2008-07-17 | $13.45 | $13.87 | $13.45 | $13.86 | 1,700 | — | — | — | — | — |
| 2008-07-16 | $12.40 | $13.64 | $12.38 | $13.64 | 4,700 | — | — | — | — | — |
| 2008-07-15 | $12.32 | $12.90 | $12.06 | $12.06 | 3,400 | — | — | — | — | — |
| 2008-07-14 | $12.59 | $13.38 | $12.40 | $12.51 | 3,800 | — | — | — | — | — |
| 2008-07-11 | $12.01 | $12.79 | $12.01 | $12.74 | 3,900 | — | — | — | — | — |
| 2008-07-10 | $12.33 | $12.67 | $12.00 | $12.24 | 6,900 | — | — | — | — | — |
| 2008-07-09 | $14.12 | $14.12 | $13.08 | $13.10 | 3,700 | — | — | — | — | — |
| 2008-07-08 | $13.17 | $14.15 | $13.17 | $14.15 | 7,900 | — | — | — | — | — |
| 2008-07-07 | $12.08 | $13.25 | $11.61 | $12.92 | 12,500 | — | — | — | — | — |
| 2008-07-03 | $12.47 | $12.47 | $11.48 | $12.14 | 9,600 | — | — | — | — | — |
| 2008-07-02 | $13.53 | $14.20 | $12.01 | $12.34 | 7,600 | — | — | — | — | — |
| 2008-07-01 | $14.95 | $15.29 | $13.35 | $14.11 | 12,900 | — | — | — | — | — |
| 2008-06-30 | $16.85 | $17.53 | $15.20 | $15.20 | 9,800 | — | — | — | — | — |
| 2008-06-27 | $18.01 | $19.47 | $17.10 | $17.10 | 253,000 | — | — | — | — | — |
| 2008-06-26 | $18.41 | $18.56 | $18.12 | $18.16 | 1,000 | — | — | — | — | — |
| 2008-06-25 | $19.03 | $19.75 | $18.75 | $18.75 | 900 | — | — | — | — | — |
| 2008-06-24 | $19.08 | $20.00 | $19.08 | $19.82 | 1,800 | — | — | — | — | — |
| 2008-06-23 | $21.88 | $21.88 | $19.36 | $19.36 | 1,600 | — | — | — | — | — |
| 2008-06-20 | $22.33 | $22.33 | $20.90 | $21.56 | 4,400 | — | — | — | — | — |
| 2008-06-19 | $20.43 | $21.97 | $18.23 | $21.97 | 9,500 | — | — | — | — | — |
| 2008-06-18 | $20.00 | $20.06 | $20.00 | $20.06 | 300 | — | — | — | — | — |
| 2008-06-17 | $20.92 | $20.92 | $18.23 | $20.19 | 2,000 | — | — | — | — | — |
| 2008-06-16 | $19.94 | $20.51 | $19.82 | $20.12 | 5,000 | — | — | — | — | — |
| 2008-06-13 | $18.99 | $19.89 | $18.99 | $19.84 | 2,300 | — | — | — | — | — |
| 2008-06-12 | $18.02 | $18.97 | $18.02 | $18.97 | 2,200 | — | — | — | — | — |
| 2008-06-11 | $19.49 | $19.50 | $19.00 | $19.00 | 600 | — | — | — | — | — |
| 2008-06-10 | $18.65 | $20.64 | $18.65 | $20.64 | 6,000 | — | — | — | — | — |
| 2008-06-09 | $18.11 | $18.11 | $18.11 | $18.11 | — | — | — | — | — | — |
| 2008-06-06 | $19.24 | $19.24 | $18.11 | $18.11 | 1,300 | — | — | — | — | — |
| 2008-06-05 | $18.75 | $18.75 | $18.75 | $18.75 | 100 | — | — | — | — | — |
| 2008-06-04 | $18.15 | $19.13 | $18.14 | $19.13 | 900 | — | — | — | — | — |
| 2008-06-03 | $18.16 | $19.15 | $18.16 | $19.15 | 500 | — | — | — | — | — |
| 2008-06-02 | $18.15 | $18.41 | $18.15 | $18.41 | 1,200 | — | — | — | — | — |
| 2008-05-30 | $18.40 | $19.00 | $17.90 | $17.93 | 3,500 | — | — | — | — | — |
| 2008-05-29 | $15.99 | $19.10 | $15.96 | $18.43 | 10,700 | — | — | — | — | — |
| 2008-05-28 | $15.75 | $15.75 | $15.50 | $15.50 | 3,300 | — | — | — | — | — |
| 2008-05-27 | $15.58 | $15.58 | $15.58 | $15.58 | — | — | — | — | — | — |
| 2008-05-23 | $15.51 | $15.65 | $15.50 | $15.58 | 1,800 | — | — | — | — | — |
| 2008-05-22 | $15.51 | $15.51 | $15.51 | $15.51 | 600 | — | — | — | — | — |
| 2008-05-21 | $15.98 | $15.98 | $15.98 | $15.98 | — | — | — | — | — | — |
| 2008-05-20 | $15.98 | $15.98 | $15.98 | $15.98 | — | — | — | — | — | — |
| 2008-05-19 | $15.96 | $15.98 | $15.94 | $15.98 | 1,000 | — | — | — | — | — |
| 2008-05-16 | $15.50 | $15.51 | $15.50 | $15.51 | 1,000 | — | — | — | — | — |
| 2008-05-15 | $15.52 | $15.52 | $15.52 | $15.52 | — | — | — | — | — | — |
| 2008-05-14 | $15.50 | $15.52 | $15.50 | $15.52 | 1,100 | — | — | — | — | — |
| 2008-05-13 | $15.10 | $15.10 | $15.10 | $15.10 | — | — | — | — | — | — |
| 2008-05-12 | $15.01 | $15.10 | $15.01 | $15.10 | 2,000 | — | — | — | — | — |
| 2008-05-09 | $15.31 | $15.50 | $15.30 | $15.50 | 2,800 | — | — | — | — | — |
| 2008-05-08 | $15.70 | $15.70 | $15.70 | $15.70 | 2,500 | — | — | — | — | — |
| 2008-05-07 | $15.00 | $15.00 | $15.00 | $15.00 | 100 | — | — | — | — | — |
| 2008-05-06 | $15.18 | $15.48 | $15.18 | $15.48 | 200 | — | — | — | — | — |
| 2008-05-05 | $14.75 | $14.75 | $14.75 | $14.75 | 300 | — | — | — | — | — |
| 2008-05-02 | $14.40 | $14.40 | $14.40 | $14.40 | — | — | — | — | — | — |
| 2008-05-01 | $14.40 | $14.40 | $14.40 | $14.40 | — | — | — | — | — | — |
| 2008-04-30 | $14.40 | $14.40 | $14.40 | $14.40 | — | — | — | — | — | — |
| 2008-04-29 | $14.75 | $15.12 | $14.30 | $14.40 | 2,600 | — | — | — | — | — |
| 2008-04-28 | $14.75 | $14.76 | $14.75 | $14.76 | 1,100 | — | — | — | — | — |
| 2008-04-25 | $14.92 | $14.92 | $14.92 | $14.92 | — | — | — | — | — | — |
| 2008-04-24 | $14.92 | $14.92 | $14.92 | $14.92 | — | — | — | — | — | — |
| 2008-04-23 | $14.90 | $15.00 | $14.75 | $14.92 | 1,600 | — | — | — | — | — |
| 2008-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | 400 | — | — | — | — | — |
| 2008-04-21 | $15.28 | $15.28 | $15.28 | $15.28 | 300 | — | — | — | — | — |
| 2008-04-18 | $14.75 | $15.38 | $14.75 | $15.30 | 2,200 | — | — | — | — | — |
| 2008-04-17 | $15.23 | $15.23 | $15.23 | $15.23 | — | — | — | — | — | — |
| 2008-04-16 | $15.32 | $15.38 | $15.23 | $15.23 | 600 | — | — | — | — | — |
| 2008-04-15 | $14.52 | $14.81 | $14.51 | $14.81 | 500 | — | — | — | — | — |
| 2008-04-14 | $15.06 | $15.38 | $14.14 | $15.11 | 3,800 | — | — | — | — | — |
| 2008-04-11 | $15.52 | $15.52 | $15.25 | $15.25 | 2,700 | — | — | — | — | — |
| 2008-04-10 | $15.50 | $15.54 | $15.50 | $15.54 | 800 | — | — | — | — | — |
| 2008-04-09 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2008-04-08 | $16.00 | $16.00 | $15.99 | $16.00 | 600 | — | — | — | — | — |
| 2008-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2008-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2008-04-03 | $15.52 | $17.00 | $15.52 | $17.00 | 3,100 | — | — | — | — | — |
| 2008-04-02 | $16.00 | $17.30 | $16.00 | $17.24 | 6,600 | — | — | — | — | — |
| 2008-04-01 | $15.81 | $16.81 | $15.52 | $15.52 | 3,400 | — | — | — | — | — |
| 2008-03-31 | $16.79 | $16.79 | $16.79 | $16.79 | — | — | — | — | — | — |
| 2008-03-28 | $15.65 | $17.32 | $15.51 | $16.79 | 2,300 | — | — | — | — | — |
| 2008-03-27 | $16.98 | $17.46 | $15.52 | $15.57 | 10,400 | — | — | — | — | — |
| 2008-03-26 | $17.14 | $17.38 | $16.52 | $17.01 | 2,000 | — | — | — | — | — |
| 2008-03-25 | $15.87 | $17.95 | $15.87 | $16.70 | 7,400 | — | — | — | — | — |
| 2008-03-24 | $14.89 | $18.28 | $14.88 | $15.60 | 6,500 | — | — | — | — | — |
| 2008-03-20 | $14.36 | $15.95 | $14.36 | $15.90 | 1,500 | — | — | — | — | — |
| 2008-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | — | — | — | — | — | — |
| 2008-03-18 | $14.80 | $14.80 | $14.80 | $14.80 | 400 | — | — | — | — | — |
| 2008-03-17 | $14.80 | $14.80 | $14.80 | $14.80 | 200 | — | — | — | — | — |
| 2008-03-14 | $14.80 | $14.80 | $14.80 | $14.80 | 200 | — | — | — | — | — |
| 2008-03-13 | $14.12 | $14.73 | $14.12 | $14.73 | 1,600 | — | — | — | — | — |
| 2008-03-12 | $15.11 | $15.11 | $14.60 | $14.60 | 2,000 | — | — | — | — | — |
| 2008-03-11 | $15.51 | $15.54 | $15.50 | $15.54 | 500 | — | — | — | — | — |
| 2008-03-10 | $15.03 | $15.03 | $15.03 | $15.03 | 300 | — | — | — | — | — |
| 2008-03-07 | $15.76 | $15.76 | $15.76 | $15.76 | — | — | — | — | — | — |
| 2008-03-06 | $15.76 | $15.76 | $15.76 | $15.76 | — | — | — | — | — | — |
| 2008-03-05 | $15.76 | $15.76 | $15.76 | $15.76 | — | — | — | — | — | — |
| 2008-03-04 | $15.76 | $15.76 | $15.76 | $15.76 | — | — | — | — | — | — |
| 2008-03-03 | $15.59 | $15.82 | $15.00 | $15.76 | 1,800 | — | — | — | — | — |
| 2008-02-29 | $15.00 | $15.00 | $15.00 | $15.00 | — | — | — | — | — | — |
| 2008-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | — | — | — | — | — | — |
| 2008-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | 200 | — | — | — | — | — |
| 2008-02-26 | $15.25 | $15.25 | $14.55 | $14.57 | 2,600 | — | — | — | — | — |
| 2008-02-25 | $15.11 | $15.11 | $15.10 | $15.10 | 600 | — | — | — | — | — |
| 2008-02-22 | $16.35 | $16.35 | $15.00 | $15.00 | 1,400 | — | — | — | — | — |
| 2008-02-21 | $16.66 | $16.66 | $16.66 | $16.66 | — | — | — | — | — | — |
| 2008-02-20 | $16.66 | $16.66 | $16.66 | $16.66 | 100 | — | — | — | — | — |
| 2008-02-19 | $15.27 | $16.00 | $15.00 | $16.00 | 3,700 | — | — | — | — | — |
| 2008-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2008-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2008-02-13 | $15.97 | $16.00 | $15.97 | $16.00 | 900 | — | — | — | — | — |
| 2008-02-12 | $15.97 | $15.97 | $15.97 | $15.97 | 100 | — | — | — | — | — |
| 2008-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2008-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | 1,500 | — | — | — | — | — |
| 2008-02-07 | $16.00 | $16.03 | $15.44 | $15.44 | 1,500 | — | — | — | — | — |
| 2008-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | 1,300 | — | — | — | — | — |
| 2008-02-05 | $16.00 | $16.01 | $15.25 | $15.40 | 6,200 | — | — | — | — | — |
| 2008-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | 300 | — | — | — | — | — |
| 2008-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | 100 | — | — | — | — | — |
| 2008-01-31 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 | — | — | — | — | — |
| 2008-01-30 | $15.50 | $15.50 | $14.95 | $15.09 | 1,400 | — | — | — | — | — |
| 2008-01-29 | $15.37 | $15.37 | $15.00 | $15.00 | 900 | — | — | — | — | — |
| 2008-01-28 | $15.00 | $15.39 | $14.55 | $14.55 | 1,200 | — | — | — | — | — |
| 2008-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | — | — | — | — | — | — |
| 2008-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | — | — | — | — | — | — |
| 2008-01-23 | $13.93 | $14.50 | $13.93 | $14.50 | 1,300 | — | — | — | — | — |
| 2008-01-22 | $14.01 | $14.50 | $14.00 | $14.27 | 7,300 | — | — | — | — | — |
| 2008-01-18 | $15.00 | $15.00 | $14.50 | $14.50 | 1,800 | — | — | — | — | — |
| 2008-01-17 | $15.00 | $15.03 | $14.55 | $14.75 | 4,100 | — | — | — | — | — |
| 2008-01-16 | $15.41 | $15.41 | $14.56 | $14.80 | 7,700 | — | — | — | — | — |
| 2008-01-15 | $16.00 | $16.00 | $15.72 | $15.75 | 2,900 | — | — | — | — | — |
| 2008-01-14 | $15.04 | $16.75 | $15.04 | $15.75 | 3,500 | — | — | — | — | — |
| 2008-01-11 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2008-01-10 | $16.09 | $16.75 | $16.09 | $16.11 | 900 | — | — | — | — | — |
| 2008-01-09 | $16.84 | $16.91 | $15.01 | $16.10 | 3,600 | — | — | — | — | — |
| 2008-01-08 | $17.11 | $19.48 | $15.92 | $17.00 | 1,600 | — | — | — | — | — |
| 2008-01-07 | $17.66 | $17.66 | $17.66 | $17.66 | — | — | — | — | — | — |
| 2008-01-04 | $17.99 | $18.72 | $17.66 | $17.66 | 3,400 | — | — | — | — | — |
| 2008-01-03 | $17.33 | $17.89 | $17.33 | $17.89 | 1,300 | — | — | — | — | — |
| 2008-01-02 | $16.50 | $17.60 | $16.10 | $17.41 | 9,300 | — | — | — | — | — |
| 2007-12-31 | $16.56 | $17.29 | $15.61 | $16.38 | 9,300 | — | — | — | $0.70 | — |
| 2007-12-28 | $17.15 | $19.21 | $17.09 | $18.00 | 10,100 | — | — | — | — | — |
| 2007-12-27 | $17.96 | $19.00 | $17.16 | $17.60 | 5,900 | — | — | — | — | — |
| 2007-12-26 | $16.88 | $17.38 | $16.88 | $17.38 | 200 | — | — | — | — | — |
| 2007-12-24 | $16.21 | $17.19 | $16.21 | $16.40 | 4,300 | — | — | — | — | — |
| 2007-12-21 | $15.99 | $16.15 | $15.60 | $15.60 | 800 | — | — | — | — | — |
| 2007-12-20 | $16.00 | $16.00 | $15.54 | $15.54 | 1,000 | — | — | — | — | — |
| 2007-12-19 | $15.05 | $16.03 | $14.50 | $15.55 | 4,700 | — | — | — | — | — |
| 2007-12-18 | $15.48 | $15.79 | $14.90 | $15.33 | 8,700 | — | — | — | — | — |
| 2007-12-17 | $14.33 | $15.09 | $14.33 | $14.80 | 11,800 | — | — | — | — | — |
| 2007-12-14 | $15.70 | $15.76 | $12.88 | $14.05 | 25,200 | — | — | — | — | — |
| 2007-12-13 | $15.70 | $15.71 | $15.65 | $15.71 | 800 | — | — | — | — | — |
| 2007-12-12 | $14.50 | $15.83 | $13.99 | $15.62 | 7,000 | — | — | — | — | — |
| 2007-12-11 | $15.50 | $15.82 | $15.50 | $15.81 | 700 | — | — | — | — | — |
| 2007-12-10 | $14.86 | $15.00 | $14.86 | $15.00 | 1,000 | — | — | — | — | — |
| 2007-12-07 | $14.32 | $15.16 | $14.31 | $15.16 | 1,000 | — | — | — | — | — |
| 2007-12-06 | $14.01 | $14.44 | $14.01 | $14.32 | 500 | — | — | — | — | — |
| 2007-12-05 | $14.00 | $14.20 | $14.00 | $14.19 | 1,800 | — | — | — | — | — |
| 2007-12-04 | $13.50 | $13.55 | $13.49 | $13.55 | 700 | — | — | — | — | — |
| 2007-12-03 | $15.00 | $15.06 | $13.74 | $13.74 | 5,100 | — | — | — | — | — |
| 2007-11-30 | $14.00 | $14.46 | $13.75 | $14.46 | 1,200 | — | — | — | — | — |
| 2007-11-29 | $13.60 | $13.66 | $12.72 | $13.56 | 3,900 | — | — | — | — | — |
| 2007-11-28 | $12.87 | $13.74 | $12.60 | $13.41 | 10,200 | — | — | — | — | — |
| 2007-11-27 | $13.30 | $13.50 | $12.80 | $13.46 | 2,800 | — | — | — | — | — |
| 2007-11-26 | $12.54 | $13.38 | $12.54 | $13.38 | 3,300 | — | — | — | — | — |
| 2007-11-23 | $13.20 | $13.25 | $13.20 | $13.25 | 1,600 | — | — | — | — | — |
| 2007-11-21 | $13.20 | $13.58 | $12.80 | $12.94 | 7,100 | — | — | — | — | — |
| 2007-11-20 | $15.95 | $15.95 | $12.61 | $13.20 | 35,200 | — | — | — | — | — |
| 2007-11-19 | $15.65 | $15.65 | $15.31 | $15.50 | 2,700 | — | — | — | — | — |
| 2007-11-16 | $15.58 | $15.65 | $15.50 | $15.53 | 2,000 | — | — | — | — | — |
| 2007-11-15 | $15.76 | $15.99 | $15.61 | $15.89 | 1,100 | — | — | — | — | — |
| 2007-11-14 | $16.00 | $16.00 | $15.75 | $15.75 | 500 | — | — | — | — | — |
| 2007-11-13 | $16.06 | $16.06 | $16.06 | $16.06 | — | — | — | — | — | — |
| 2007-11-12 | $16.05 | $16.06 | $16.05 | $16.06 | 300 | — | — | — | — | — |
| 2007-11-09 | $16.00 | $16.29 | $16.00 | $16.29 | 1,100 | — | — | — | — | — |
| 2007-11-08 | $15.83 | $15.83 | $15.30 | $15.65 | 2,100 | — | — | — | — | — |
| 2007-11-07 | $15.65 | $15.66 | $15.65 | $15.66 | 3,900 | — | — | — | — | — |
| 2007-11-06 | $16.12 | $16.12 | $15.75 | $15.80 | 1,100 | — | — | — | — | — |
| 2007-11-05 | $16.18 | $16.21 | $16.10 | $16.10 | 400 | — | — | — | — | — |
| 2007-11-02 | $16.02 | $16.02 | $16.02 | $16.02 | 300 | — | — | — | — | — |
| 2007-11-01 | $16.29 | $16.29 | $16.29 | $16.29 | 200 | — | — | — | — | — |
| 2007-10-31 | $16.21 | $16.21 | $16.21 | $16.21 | 700 | — | — | — | — | — |
| 2007-10-30 | $15.84 | $16.21 | $15.84 | $16.21 | 1,600 | — | — | — | — | — |
| 2007-10-29 | $15.76 | $16.08 | $15.76 | $16.08 | 300 | — | — | — | — | — |
| 2007-10-26 | $16.17 | $16.65 | $16.17 | $16.20 | 700 | — | — | — | — | — |
| 2007-10-25 | $15.67 | $16.15 | $15.29 | $15.81 | 7,200 | — | — | — | — | — |
| 2007-10-24 | $15.54 | $15.54 | $15.50 | $15.50 | 800 | — | — | — | — | — |
| 2007-10-23 | $15.64 | $15.64 | $15.50 | $15.60 | 900 | — | — | — | — | — |
| 2007-10-22 | $15.64 | $15.74 | $15.50 | $15.50 | 1,300 | — | — | — | — | — |
| 2007-10-19 | $15.50 | $16.11 | $15.50 | $15.60 | 1,400 | — | — | — | — | — |
| 2007-10-18 | $15.92 | $16.00 | $15.51 | $15.65 | 2,300 | — | — | — | — | — |
| 2007-10-17 | $16.04 | $16.04 | $15.95 | $15.95 | 500 | — | — | — | — | — |
| 2007-10-16 | $16.00 | $16.29 | $15.75 | $15.94 | 8,700 | — | — | — | — | — |
| 2007-10-15 | $16.30 | $16.30 | $16.00 | $16.07 | 2,200 | — | — | — | — | — |
| 2007-10-12 | $16.48 | $16.50 | $16.27 | $16.48 | 1,900 | — | — | — | — | — |
| 2007-10-11 | $16.50 | $16.50 | $16.00 | $16.00 | 900 | — | — | — | — | — |
| 2007-10-10 | $16.00 | $16.25 | $16.00 | $16.25 | 900 | — | — | — | — | — |
| 2007-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | 500 | — | — | — | — | — |
| 2007-10-08 | $16.60 | $16.60 | $16.20 | $16.22 | 1,200 | — | — | — | — | — |
| 2007-10-05 | $16.04 | $16.04 | $16.00 | $16.00 | 900 | — | — | — | — | — |
| 2007-10-04 | $16.25 | $16.50 | $16.05 | $16.05 | 11,400 | — | — | — | — | — |
| 2007-10-03 | $16.50 | $16.58 | $15.94 | $15.95 | 1,800 | — | — | — | — | — |
| 2007-10-02 | $16.65 | $16.65 | $16.50 | $16.50 | 1,300 | — | — | — | — | — |
| 2007-10-01 | $16.01 | $16.55 | $15.94 | $15.94 | 3,500 | — | — | — | — | — |
| 2007-09-28 | $16.69 | $16.70 | $16.68 | $16.70 | 1,500 | — | — | — | — | — |
| 2007-09-27 | $15.83 | $15.83 | $15.83 | $15.83 | — | — | — | — | — | — |
| 2007-09-26 | $17.15 | $18.00 | $15.82 | $15.83 | 5,200 | — | — | — | — | — |
| 2007-09-25 | $15.01 | $17.64 | $15.01 | $15.89 | 15,200 | — | — | — | — | — |
| 2007-09-24 | $16.35 | $16.92 | $15.30 | $16.50 | 11,200 | — | — | — | — | — |
| 2007-09-21 | $15.25 | $16.78 | $15.25 | $16.49 | 6,600 | — | — | — | — | — |
| 2007-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | — | — | — | — | — | — |
| 2007-09-19 | $16.65 | $16.65 | $16.50 | $16.50 | 1,300 | — | — | — | — | — |
| 2007-09-18 | $16.50 | $16.54 | $15.55 | $15.92 | 3,900 | — | — | — | — | — |
| 2007-09-17 | $16.19 | $16.56 | $16.19 | $16.56 | 500 | — | — | — | — | — |
| 2007-09-14 | $15.95 | $15.95 | $15.95 | $15.95 | — | — | — | — | — | — |
| 2007-09-13 | $15.70 | $16.00 | $15.29 | $15.95 | 3,400 | — | — | — | — | — |
| 2007-09-12 | $15.12 | $15.12 | $15.12 | $15.12 | — | — | — | — | — | — |
| 2007-09-11 | $15.12 | $15.12 | $15.12 | $15.12 | — | — | — | — | — | — |
| 2007-09-10 | $15.30 | $15.49 | $14.81 | $15.12 | 146,000 | — | — | — | — | — |
| 2007-09-07 | $15.31 | $15.31 | $15.31 | $15.31 | 300 | — | — | — | — | — |
| 2007-09-06 | $15.34 | $15.34 | $15.34 | $15.34 | 100 | — | — | — | — | — |
| 2007-09-05 | $15.50 | $15.50 | $15.20 | $15.40 | 2,200 | — | — | — | — | — |
| 2007-09-04 | $14.96 | $15.34 | $14.94 | $15.05 | 1,300 | — | — | — | — | — |
| 2007-08-31 | $15.67 | $15.67 | $15.36 | $15.36 | 300 | — | — | — | — | — |
| 2007-08-30 | $15.90 | $15.93 | $15.46 | $15.68 | 4,900 | — | — | — | — | — |
| 2007-08-29 | $15.52 | $15.59 | $15.50 | $15.50 | 1,200 | — | — | — | — | — |
| 2007-08-28 | $15.97 | $15.97 | $15.97 | $15.97 | — | — | — | — | — | — |
| 2007-08-27 | $15.97 | $15.97 | $15.97 | $15.97 | 200 | — | — | — | — | — |
| 2007-08-24 | $16.00 | $16.00 | $15.97 | $15.99 | 300 | — | — | — | — | — |
| 2007-08-23 | $15.99 | $15.99 | $15.60 | $15.60 | 1,000 | — | — | — | — | — |
| 2007-08-22 | $15.81 | $15.96 | $15.66 | $15.80 | 2,800 | — | — | — | — | — |
| 2007-08-21 | $16.17 | $16.17 | $15.95 | $15.99 | 1,600 | — | — | — | — | — |
| 2007-08-20 | $14.80 | $16.08 | $14.80 | $15.10 | 11,200 | — | — | — | — | — |
| 2007-08-17 | $14.82 | $15.00 | $14.82 | $15.00 | 900 | — | — | — | — | — |
| 2007-08-16 | $15.33 | $15.33 | $14.00 | $14.75 | 3,100 | — | — | — | — | — |
| 2007-08-15 | $15.32 | $15.32 | $14.83 | $15.05 | 3,800 | — | — | — | — | — |
| 2007-08-14 | $15.88 | $15.88 | $15.88 | $15.88 | — | — | — | — | — | — |
| 2007-08-13 | $15.55 | $16.59 | $15.02 | $15.88 | 3,800 | — | — | — | — | — |
| 2007-08-10 | $16.65 | $16.65 | $16.65 | $16.65 | — | — | — | — | — | — |
| 2007-08-09 | $16.71 | $16.71 | $16.65 | $16.65 | 700 | — | — | — | — | — |
| 2007-08-08 | $17.10 | $17.10 | $17.05 | $17.07 | 600 | — | — | — | — | — |
| 2007-08-07 | $17.34 | $17.34 | $17.25 | $17.30 | 4,600 | — | — | — | — | — |
| 2007-08-06 | $17.63 | $17.63 | $17.34 | $17.34 | 5,000 | — | — | — | — | — |
| 2007-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | 300 | — | — | — | — | — |
| 2007-08-02 | $17.55 | $18.25 | $17.55 | $17.79 | 2,300 | — | — | — | — | — |
| 2007-08-01 | $17.47 | $18.43 | $17.46 | $17.89 | 4,000 | — | — | — | — | — |
| 2007-07-31 | $18.00 | $18.00 | $17.86 | $17.86 | 400 | — | — | — | — | — |
| 2007-07-30 | $18.51 | $18.51 | $18.51 | $18.51 | 100 | — | — | — | — | — |
| 2007-07-27 | $18.38 | $18.38 | $18.15 | $18.15 | 1,100 | — | — | — | — | — |
| 2007-07-26 | $18.53 | $18.53 | $18.53 | $18.53 | 100 | — | — | — | — | — |
| 2007-07-25 | $19.20 | $19.31 | $19.20 | $19.31 | 1,800 | — | — | — | — | — |
| 2007-07-24 | $19.40 | $19.45 | $19.19 | $19.26 | 5,600 | — | — | — | — | — |
| 2007-07-23 | $19.50 | $19.50 | $19.45 | $19.45 | 700 | — | — | — | — | — |
| 2007-07-20 | $19.36 | $19.36 | $19.36 | $19.36 | — | — | — | — | — | — |
| 2007-07-19 | $19.36 | $19.36 | $19.36 | $19.36 | — | — | — | — | — | — |
| 2007-07-18 | $19.35 | $19.36 | $19.35 | $19.36 | 400 | — | — | — | — | — |
| 2007-07-17 | $19.34 | $19.40 | $19.30 | $19.40 | 700 | — | — | — | — | — |
| 2007-07-16 | $19.51 | $19.51 | $18.70 | $19.08 | 4,900 | — | — | — | — | — |
| 2007-07-13 | $19.53 | $19.60 | $19.40 | $19.58 | 3,500 | — | — | — | — | — |
| 2007-07-12 | $19.51 | $19.66 | $19.51 | $19.66 | 700 | — | — | — | — | — |
| 2007-07-11 | $19.69 | $19.69 | $19.50 | $19.50 | 500 | — | — | — | — | — |
| 2007-07-10 | $19.58 | $19.58 | $19.50 | $19.50 | 1,300 | — | — | — | — | — |
| 2007-07-09 | $19.50 | $19.62 | $19.50 | $19.50 | 1,800 | — | — | — | — | — |
| 2007-07-06 | $19.51 | $19.53 | $19.50 | $19.53 | 2,500 | — | — | — | — | — |
| 2007-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2007-07-03 | $19.50 | $19.74 | $19.50 | $19.50 | 3,300 | — | — | — | — | — |
| 2007-07-02 | $19.48 | $19.48 | $19.18 | $19.40 | 1,700 | — | — | — | — | — |
| 2007-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2007-06-28 | $19.44 | $19.44 | $19.25 | $19.25 | 3,500 | — | — | — | — | — |
| 2007-06-27 | $19.00 | $19.25 | $18.99 | $19.25 | 4,700 | — | — | — | — | — |
| 2007-06-26 | $18.93 | $19.14 | $18.81 | $19.01 | 2,800 | — | — | — | — | — |
| 2007-06-25 | $19.21 | $19.25 | $18.91 | $18.91 | 10,100 | — | — | — | — | — |
| 2007-06-22 | $18.93 | $19.31 | $18.93 | $19.12 | 3,400 | — | — | — | — | — |
| 2007-06-21 | $19.35 | $19.35 | $19.00 | $19.19 | 4,400 | — | — | — | — | — |
| 2007-06-20 | $20.00 | $20.00 | $19.45 | $19.45 | 3,700 | — | — | — | — | — |
| 2007-06-19 | $20.00 | $20.00 | $19.67 | $19.67 | 800 | — | — | — | — | — |
| 2007-06-18 | $20.50 | $20.50 | $19.99 | $20.00 | 2,900 | — | — | — | — | — |
| 2007-06-15 | $20.55 | $20.75 | $20.39 | $20.73 | 4,500 | — | — | — | — | — |
| 2007-06-14 | $20.42 | $20.76 | $20.30 | $20.74 | 2,600 | — | — | — | — | — |
| 2007-06-13 | $21.48 | $21.48 | $21.11 | $21.11 | 900 | — | — | — | — | — |
| 2007-06-12 | $21.24 | $21.50 | $21.00 | $21.20 | 5,600 | — | — | — | — | — |
| 2007-06-11 | $21.60 | $21.60 | $21.60 | $21.60 | — | — | — | — | — | — |
| 2007-06-08 | $21.70 | $21.70 | $21.50 | $21.60 | 900 | — | — | — | — | — |
| 2007-06-07 | $21.61 | $21.61 | $21.44 | $21.49 | 1,100 | — | — | — | — | — |
| 2007-06-06 | $21.23 | $21.79 | $21.14 | $21.70 | 1,800 | — | — | — | — | — |
| 2007-06-05 | $21.23 | $21.63 | $21.23 | $21.30 | 2,100 | — | — | — | — | — |
| 2007-06-04 | $20.94 | $22.11 | $20.94 | $21.56 | 5,400 | — | — | — | — | — |
| 2007-06-01 | $20.81 | $21.00 | $20.81 | $21.00 | 800 | — | — | — | — | — |
| 2007-05-31 | $20.60 | $20.81 | $20.60 | $20.81 | 1,300 | — | — | — | — | — |
| 2007-05-30 | $20.63 | $20.63 | $20.50 | $20.50 | 3,400 | — | — | — | — | — |
| 2007-05-29 | $20.65 | $20.78 | $20.50 | $20.50 | 1,300 | — | — | — | — | — |
| 2007-05-25 | $20.66 | $20.66 | $20.66 | $20.66 | — | — | — | — | — | — |
| 2007-05-24 | $20.77 | $20.77 | $20.59 | $20.66 | 1,100 | — | — | — | — | — |
| 2007-05-23 | $21.10 | $21.10 | $21.00 | $21.07 | 1,600 | — | — | — | — | — |
| 2007-05-22 | $21.88 | $21.97 | $21.00 | $21.00 | 9,400 | — | — | — | — | — |
| 2007-05-21 | $22.33 | $22.33 | $21.97 | $21.97 | 1,600 | — | — | — | — | — |
| 2007-05-18 | $22.18 | $22.18 | $21.98 | $21.98 | 400 | — | — | — | — | — |
| 2007-05-17 | $22.33 | $22.50 | $22.32 | $22.46 | 1,300 | — | — | — | — | — |
| 2007-05-16 | $22.30 | $22.38 | $22.30 | $22.38 | 2,300 | — | — | — | — | — |
| 2007-05-15 | $22.43 | $22.43 | $22.31 | $22.31 | 800 | — | — | — | — | — |
| 2007-05-14 | $22.63 | $22.63 | $22.63 | $22.63 | 200 | — | — | — | — | — |
| 2007-05-11 | $22.54 | $22.64 | $22.38 | $22.64 | 1,400 | — | — | — | — | — |
| 2007-05-10 | $22.48 | $22.48 | $22.48 | $22.48 | — | — | — | — | — | — |
| 2007-05-09 | $22.48 | $22.48 | $22.48 | $22.48 | 100 | — | — | — | — | — |
| 2007-05-08 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2007-05-07 | $22.38 | $22.44 | $22.32 | $22.44 | 1,200 | — | — | — | — | — |
| 2007-05-04 | $22.50 | $22.56 | $22.26 | $22.40 | 2,000 | — | — | — | — | — |
| 2007-05-03 | $22.59 | $22.74 | $22.34 | $22.56 | 8,000 | — | — | — | — | — |
| 2007-05-02 | $22.37 | $22.54 | $21.52 | $22.40 | 15,300 | — | — | — | — | — |
| 2007-05-01 | $22.49 | $22.50 | $21.94 | $22.50 | 6,000 | — | — | — | — | — |
| 2007-04-30 | $21.71 | $22.22 | $21.71 | $22.22 | 1,500 | — | — | — | — | — |
| 2007-04-27 | $21.60 | $22.01 | $21.30 | $22.01 | 4,900 | — | — | — | — | — |
| 2007-04-26 | $21.96 | $22.00 | $21.65 | $22.00 | 3,000 | — | — | — | — | — |
| 2007-04-25 | $21.86 | $22.02 | $21.77 | $22.01 | 2,600 | — | — | — | — | — |
| 2007-04-24 | $22.19 | $22.19 | $22.00 | $22.00 | 1,600 | — | — | — | — | — |
| 2007-04-23 | $22.15 | $22.15 | $22.14 | $22.14 | 1,500 | — | — | — | — | — |
| 2007-04-20 | $22.26 | $22.26 | $22.21 | $22.21 | 600 | — | — | — | — | — |
| 2007-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | 200 | — | — | — | — | — |
| 2007-04-18 | $21.88 | $21.88 | $21.88 | $21.88 | — | — | — | — | — | — |
| 2007-04-17 | $21.84 | $21.98 | $21.68 | $21.88 | 3,700 | — | — | — | — | — |
| 2007-04-16 | $21.56 | $21.57 | $21.39 | $21.50 | 2,700 | — | — | — | — | — |
| 2007-04-13 | $21.73 | $21.75 | $21.73 | $21.75 | 200 | — | — | — | — | — |
| 2007-04-12 | $21.46 | $21.54 | $21.33 | $21.54 | 1,600 | — | — | — | — | — |
| 2007-04-11 | $21.67 | $21.68 | $21.31 | $21.68 | 3,400 | — | — | — | — | — |
| 2007-04-10 | $22.13 | $22.13 | $21.79 | $21.79 | 700 | — | — | — | — | — |
| 2007-04-09 | $22.39 | $22.39 | $21.84 | $22.25 | 3,600 | — | — | — | — | — |
| 2007-04-05 | $22.40 | $22.50 | $22.40 | $22.50 | 1,100 | — | — | — | — | — |
| 2007-04-04 | $22.42 | $22.42 | $22.41 | $22.41 | 300 | — | — | — | — | — |
| 2007-04-03 | $22.55 | $22.63 | $22.50 | $22.50 | 5,600 | — | — | — | — | — |
| 2007-04-02 | $22.63 | $22.63 | $22.42 | $22.57 | 1,200 | — | — | — | — | — |
| 2007-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | 200 | — | — | — | — | — |
| 2007-03-29 | $22.43 | $22.43 | $22.30 | $22.30 | 400 | — | — | — | — | — |
| 2007-03-28 | $22.30 | $22.50 | $22.30 | $22.50 | 600 | — | — | — | — | — |
| 2007-03-27 | $22.36 | $22.36 | $22.36 | $22.36 | — | — | — | — | — | — |
| 2007-03-26 | $22.36 | $22.36 | $22.36 | $22.36 | — | — | — | — | — | — |
| 2007-03-23 | $22.18 | $22.50 | $22.18 | $22.36 | 800 | — | — | — | — | — |
| 2007-03-22 | $22.41 | $22.41 | $22.41 | $22.41 | — | — | — | — | — | — |
| 2007-03-21 | $22.41 | $22.41 | $22.41 | $22.41 | 500 | — | — | — | — | — |
| 2007-03-20 | $22.61 | $22.61 | $22.21 | $22.21 | 700 | — | — | — | — | — |
| 2007-03-19 | $22.55 | $22.80 | $22.55 | $22.64 | 1,300 | — | — | — | — | — |
| 2007-03-16 | $22.15 | $22.20 | $22.15 | $22.20 | 900 | — | — | — | — | — |
| 2007-03-15 | $21.85 | $22.00 | $21.85 | $22.00 | 4,300 | — | — | — | — | — |
| 2007-03-14 | $21.75 | $21.92 | $21.52 | $21.75 | 7,300 | — | — | — | — | — |
| 2007-03-13 | $22.52 | $22.52 | $21.60 | $21.60 | 4,900 | — | — | — | — | — |
| 2007-03-12 | $22.75 | $22.75 | $22.63 | $22.63 | 2,000 | — | — | — | — | — |
| 2007-03-09 | $22.74 | $22.74 | $22.54 | $22.54 | 400 | — | — | — | — | — |
| 2007-03-08 | $22.41 | $22.59 | $22.41 | $22.59 | 500 | — | — | — | — | — |
| 2007-03-07 | $22.25 | $22.59 | $22.25 | $22.59 | 2,100 | — | — | — | — | — |
| 2007-03-06 | $22.25 | $22.49 | $22.12 | $22.13 | 700 | — | — | — | — | — |
| 2007-03-05 | $22.30 | $22.30 | $21.89 | $21.89 | 1,000 | — | — | — | — | — |
| 2007-03-02 | $22.38 | $22.38 | $22.29 | $22.29 | 300 | — | — | — | — | — |
| 2007-03-01 | $22.50 | $22.50 | $22.50 | $22.50 | 1,600 | — | — | — | — | — |
| 2007-02-28 | $21.94 | $22.50 | $21.79 | $22.50 | 2,000 | — | — | — | — | — |
| 2007-02-27 | $22.03 | $22.03 | $22.03 | $22.03 | 400 | — | — | — | — | — |
| 2007-02-26 | $22.35 | $22.35 | $22.35 | $22.35 | — | — | — | — | — | — |
| 2007-02-23 | $22.24 | $22.35 | $22.24 | $22.35 | 400 | — | — | — | — | — |
| 2007-02-22 | $22.23 | $22.23 | $22.23 | $22.23 | — | — | — | — | — | — |
| 2007-02-21 | $21.89 | $22.23 | $21.89 | $22.23 | 1,800 | — | — | — | — | — |
| 2007-02-20 | $22.40 | $22.43 | $22.03 | $22.03 | 2,200 | — | — | — | — | — |
| 2007-02-16 | $22.21 | $22.21 | $22.14 | $22.15 | 500 | — | — | — | — | — |
| 2007-02-15 | $22.39 | $22.50 | $22.29 | $22.29 | 600 | — | — | — | — | — |
| 2007-02-14 | $22.35 | $22.35 | $22.35 | $22.35 | — | — | — | — | — | — |
| 2007-02-13 | $22.22 | $22.35 | $22.22 | $22.35 | 400 | — | — | — | — | — |
| 2007-02-12 | $22.36 | $22.36 | $22.15 | $22.15 | 500 | — | — | — | — | — |
| 2007-02-09 | $22.36 | $22.36 | $22.13 | $22.13 | 300 | — | — | — | — | — |
| 2007-02-08 | $22.24 | $22.25 | $22.24 | $22.25 | 1,100 | — | — | — | — | — |
| 2007-02-07 | $22.02 | $22.10 | $22.02 | $22.10 | 200 | — | — | — | — | — |
| 2007-02-06 | $22.20 | $22.20 | $22.00 | $22.10 | 1,800 | — | — | — | — | — |
| 2007-02-05 | $22.32 | $22.36 | $22.01 | $22.33 | 2,000 | — | — | — | — | — |
| 2007-02-02 | $22.06 | $22.50 | $22.06 | $22.47 | 2,700 | — | — | — | — | — |
| 2007-02-01 | $22.97 | $22.97 | $19.22 | $22.00 | 25,400 | — | — | — | — | — |
| 2007-01-31 | $22.64 | $23.32 | $22.61 | $23.32 | 3,500 | — | — | — | — | — |
| 2007-01-30 | $22.17 | $22.48 | $22.17 | $22.41 | 3,900 | — | — | — | — | — |
| 2007-01-29 | $21.36 | $22.17 | $21.36 | $22.17 | 2,600 | — | — | — | — | — |
| 2007-01-26 | $21.45 | $21.50 | $21.42 | $21.42 | 1,300 | — | — | — | — | — |
| 2007-01-25 | $21.04 | $21.20 | $20.87 | $21.20 | 5,700 | — | — | — | — | — |
| 2007-01-24 | $21.00 | $21.53 | $20.99 | $21.21 | 5,400 | — | — | — | — | — |
| 2007-01-23 | $20.80 | $21.00 | $20.68 | $21.00 | 4,200 | — | — | — | — | — |
| 2007-01-22 | $20.14 | $20.47 | $19.87 | $20.45 | 6,700 | — | — | — | — | — |
| 2007-01-19 | $20.41 | $20.41 | $20.41 | $20.41 | 2,000 | — | — | — | — | — |
| 2007-01-18 | $20.54 | $20.54 | $20.38 | $20.39 | 400 | — | — | — | — | — |
| 2007-01-17 | $20.45 | $20.45 | $20.44 | $20.44 | 2,500 | — | — | — | — | — |
| 2007-01-16 | $20.25 | $20.35 | $20.25 | $20.35 | 1,100 | — | — | — | — | — |
| 2007-01-12 | $20.45 | $20.97 | $20.31 | $20.31 | 8,200 | — | — | — | — | — |
| 2007-01-11 | $20.25 | $20.41 | $20.25 | $20.41 | 600 | — | — | — | — | — |
| 2007-01-10 | $20.20 | $20.30 | $20.20 | $20.30 | 400 | — | — | — | — | — |
| 2007-01-09 | $20.53 | $20.53 | $20.29 | $20.29 | 1,500 | — | — | — | — | — |
| 2007-01-08 | $20.59 | $20.59 | $20.36 | $20.55 | 4,000 | — | — | — | — | — |
| 2007-01-05 | $20.27 | $21.02 | $20.27 | $20.51 | 9,400 | — | — | — | — | — |
| 2007-01-04 | $21.29 | $21.29 | $19.39 | $20.23 | 6,000 | — | — | — | — | — |
| 2007-01-03 | $21.15 | $21.58 | $21.07 | $21.39 | 2,000 | — | — | — | — | — |
| 2006-12-29 | $20.99 | $20.99 | $20.37 | $20.68 | 7,000 | — | — | — | — | — |
| 2006-12-28 | $20.05 | $20.77 | $20.05 | $20.73 | 1,200 | — | — | — | $0.40 | — |
| 2006-12-27 | $20.27 | $20.45 | $20.24 | $20.35 | 6,500 | — | — | — | — | — |
| 2006-12-26 | $20.32 | $20.64 | $20.20 | $20.20 | 3,700 | — | — | — | — | — |
| 2006-12-22 | $20.52 | $20.60 | $20.36 | $20.41 | 3,400 | — | — | — | — | — |
| 2006-12-21 | $21.09 | $21.18 | $20.52 | $20.52 | 5,300 | — | — | — | — | — |
| 2006-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | 100 | — | — | — | — | — |
| 2006-12-19 | $21.46 | $21.46 | $21.46 | $21.46 | 1,000 | — | — | — | — | — |
| 2006-12-18 | $21.41 | $21.55 | $21.41 | $21.50 | 1,000 | — | — | — | — | — |
| 2006-12-15 | $20.98 | $21.58 | $20.98 | $21.48 | 5,700 | — | — | — | — | — |
| 2006-12-14 | $20.82 | $20.93 | $20.63 | $20.93 | 7,500 | — | — | — | — | — |
| 2006-12-13 | $20.30 | $21.08 | $20.25 | $20.47 | 6,800 | — | — | — | — | — |
| 2006-12-12 | $20.29 | $20.29 | $20.00 | $20.05 | 2,100 | — | — | — | — | — |
| 2006-12-11 | $20.57 | $20.66 | $20.50 | $20.66 | 1,200 | — | — | — | — | — |
| 2006-12-08 | $20.80 | $20.80 | $20.25 | $20.25 | 4,800 | — | — | — | — | — |
| 2006-12-07 | $21.66 | $22.33 | $20.76 | $21.00 | 9,400 | — | — | — | — | — |
| 2006-12-06 | $21.29 | $21.81 | $21.16 | $21.71 | 3,800 | — | — | — | — | — |
| 2006-12-05 | $20.61 | $21.25 | $20.61 | $20.98 | 4,800 | — | — | — | — | — |
| 2006-12-04 | $20.26 | $20.56 | $20.25 | $20.50 | 2,800 | — | — | — | — | — |
| 2006-12-01 | $20.25 | $20.34 | $20.20 | $20.20 | 600 | — | — | — | — | — |
| 2006-11-30 | $20.20 | $20.20 | $20.20 | $20.20 | 100 | — | — | — | — | — |
| 2006-11-29 | $19.97 | $19.97 | $19.97 | $19.97 | 200 | — | — | — | — | — |
| 2006-11-28 | $20.20 | $20.20 | $20.19 | $20.19 | 500 | — | — | — | — | — |
| 2006-11-27 | $19.69 | $20.11 | $19.69 | $20.11 | 3,200 | — | — | — | — | — |
| 2006-11-24 | $19.72 | $20.17 | $19.72 | $19.90 | 4,400 | — | — | — | — | — |
| 2006-11-22 | $19.69 | $19.85 | $19.69 | $19.85 | 1,400 | — | — | — | — | — |
| 2006-11-21 | $20.01 | $20.01 | $20.01 | $20.01 | — | — | — | — | — | — |
| 2006-11-20 | $20.11 | $20.11 | $20.00 | $20.01 | 1,200 | — | — | — | — | — |
| 2006-11-17 | $19.75 | $20.04 | $19.60 | $19.98 | 9,700 | — | — | — | — | — |
| 2006-11-16 | $19.90 | $20.02 | $19.90 | $19.91 | 6,100 | — | — | — | — | — |
| 2006-11-15 | $19.98 | $19.99 | $19.95 | $19.95 | 2,400 | — | — | — | — | — |
| 2006-11-14 | $20.04 | $20.20 | $20.04 | $20.06 | 2,000 | — | — | — | — | — |
| 2006-11-13 | $20.59 | $20.68 | $20.03 | $20.12 | 5,300 | — | — | — | — | — |
| 2006-11-10 | $20.37 | $20.40 | $20.34 | $20.34 | 1,300 | — | — | — | — | — |
| 2006-11-09 | $20.16 | $20.33 | $20.16 | $20.33 | 32,100 | — | — | — | — | — |
| 2006-11-08 | $20.36 | $20.37 | $20.20 | $20.20 | 1,200 | — | — | — | — | — |
| 2006-11-07 | $20.16 | $20.93 | $20.07 | $20.20 | 31,400 | — | — | — | — | — |
| 2006-11-06 | $20.50 | $20.50 | $19.90 | $19.99 | 11,100 | — | — | — | — | — |
| 2006-11-03 | $20.22 | $20.23 | $20.00 | $20.00 | 3,300 | — | — | — | — | — |
| 2006-11-02 | $20.36 | $20.55 | $20.00 | $20.19 | 2,500 | — | — | — | — | — |
| 2006-11-01 | $21.85 | $21.85 | $19.82 | $20.35 | 18,900 | — | — | — | — | — |
| 2006-10-31 | $22.70 | $22.90 | $21.90 | $21.90 | 14,200 | — | — | — | — | — |
| 2006-10-30 | $23.13 | $23.13 | $22.27 | $22.90 | 18,700 | — | — | — | — | — |
| 2006-10-27 | $23.48 | $23.48 | $23.30 | $23.30 | 1,000 | — | — | — | — | — |
| 2006-10-26 | $23.00 | $23.18 | $22.83 | $23.11 | 7,300 | — | — | — | — | — |
| 2006-10-25 | $22.83 | $23.13 | $22.83 | $23.13 | 2,200 | — | — | — | — | — |
| 2006-10-24 | $22.57 | $23.28 | $22.55 | $22.73 | 7,400 | — | — | — | — | — |
| 2006-10-23 | $22.54 | $23.40 | $22.52 | $22.67 | 10,000 | — | — | — | — | — |
| 2006-10-20 | $22.79 | $22.88 | $22.79 | $22.85 | 2,300 | — | — | — | — | — |
| 2006-10-19 | $22.16 | $23.13 | $22.16 | $22.72 | 10,600 | — | — | — | — | — |
| 2006-10-18 | $21.36 | $22.22 | $21.20 | $22.01 | 4,500 | — | — | — | — | — |
| 2006-10-17 | $20.76 | $21.50 | $20.76 | $21.50 | 5,200 | — | — | — | — | — |
| 2006-10-16 | $20.24 | $20.75 | $20.24 | $20.75 | 1,800 | — | — | — | — | — |
| 2006-10-13 | $20.01 | $20.40 | $19.58 | $20.14 | 4,600 | — | — | — | — | — |
| 2006-10-12 | $20.62 | $20.62 | $19.77 | $20.00 | 3,800 | — | — | — | — | — |
| 2006-10-11 | $20.28 | $20.96 | $20.28 | $20.77 | 3,400 | — | — | — | — | — |
| 2006-10-10 | $20.22 | $20.61 | $20.22 | $20.52 | 1,500 | — | — | — | — | — |
| 2006-10-09 | $20.45 | $20.97 | $20.25 | $20.60 | 6,100 | — | — | — | — | — |
| 2006-10-06 | $20.55 | $20.65 | $20.34 | $20.45 | 5,000 | — | — | — | — | — |
| 2006-10-05 | $19.40 | $20.82 | $19.40 | $20.82 | 9,300 | — | — | — | — | — |
| 2006-10-04 | $18.87 | $19.24 | $18.80 | $19.24 | 4,300 | — | — | — | — | — |
| 2006-10-03 | $18.27 | $18.81 | $18.11 | $18.69 | 18,100 | — | — | — | — | — |
| 2006-10-02 | $19.57 | $20.25 | $18.14 | $18.27 | 25,900 | — | — | — | — | — |
| 2006-09-29 | $19.82 | $20.50 | $19.82 | $20.32 | 3,700 | — | — | — | — | — |
| 2006-09-28 | $19.42 | $19.75 | $19.42 | $19.72 | 4,400 | — | — | — | — | — |
| 2006-09-27 | $19.12 | $19.48 | $19.00 | $19.00 | 9,200 | — | — | — | — | — |
| 2006-09-26 | $19.37 | $19.39 | $19.10 | $19.17 | 4,900 | — | — | — | — | — |
| 2006-09-25 | $19.64 | $20.09 | $19.64 | $19.65 | 7,600 | — | — | — | — | — |
| 2006-09-22 | $19.37 | $19.70 | $19.37 | $19.70 | 5,500 | — | — | — | — | — |
| 2006-09-21 | $19.70 | $19.75 | $19.38 | $19.38 | 2,000 | — | — | — | — | — |
| 2006-09-20 | $19.65 | $20.00 | $19.65 | $19.79 | 5,000 | — | — | — | — | — |
| 2006-09-19 | $19.73 | $19.89 | $19.63 | $19.65 | 3,700 | — | — | — | — | — |
| 2006-09-18 | $20.14 | $20.48 | $19.01 | $19.72 | 45,700 | — | — | — | — | — |
| 2006-09-15 | $22.20 | $22.32 | $20.43 | $20.44 | 20,000 | — | — | — | — | — |
| 2006-09-14 | $23.00 | $23.00 | $22.26 | $22.43 | 3,400 | — | — | — | — | — |
| 2006-09-13 | $23.40 | $24.29 | $22.25 | $22.26 | 26,500 | — | — | — | — | — |
| 2006-09-12 | $23.00 | $23.32 | $23.00 | $23.21 | 2,200 | — | — | — | — | — |
| 2006-09-11 | $23.33 | $24.12 | $23.00 | $23.00 | 22,200 | — | — | — | — | — |
| 2006-09-08 | $24.99 | $24.99 | $23.14 | $23.43 | 16,700 | — | — | — | — | — |
| 2006-09-07 | $25.95 | $25.95 | $24.66 | $24.89 | 10,200 | — | — | — | — | — |
| 2006-09-06 | $25.08 | $25.49 | $25.04 | $25.30 | 5,600 | — | — | — | — | — |
| 2006-09-05 | $25.36 | $26.14 | $25.04 | $25.43 | 29,400 | — | — | — | — | — |
| 2006-09-01 | $24.62 | $24.89 | $24.52 | $24.85 | 12,100 | — | — | — | — | — |
| 2006-08-31 | $24.29 | $24.80 | $24.29 | $24.80 | 8,600 | — | — | — | — | — |
| 2006-08-30 | $24.50 | $24.71 | $24.33 | $24.36 | 1,900 | — | — | — | — | — |
| 2006-08-29 | $24.96 | $24.96 | $23.81 | $24.25 | 20,700 | — | — | — | — | — |
| 2006-08-28 | $24.55 | $25.30 | $24.40 | $24.71 | 15,700 | — | — | — | — | — |
| 2006-08-25 | $23.02 | $24.37 | $23.01 | $24.13 | 16,700 | — | — | — | — | — |
| 2006-08-24 | $23.90 | $24.95 | $23.07 | $23.10 | 35,100 | — | — | — | — | — |
| 2006-08-23 | $21.57 | $24.42 | $21.57 | $23.90 | 37,400 | — | — | — | — | — |
| 2006-08-22 | $22.52 | $23.09 | $21.10 | $21.39 | 45,400 | — | — | — | — | — |
| 2006-08-21 | $20.75 | $21.33 | $20.75 | $21.14 | 13,900 | — | — | — | — | — |
| 2006-08-18 | $21.00 | $21.32 | $20.53 | $20.71 | 6,700 | — | — | — | — | — |
| 2006-08-17 | $20.44 | $21.07 | $20.32 | $21.05 | 8,300 | — | — | — | — | — |
| 2006-08-16 | $20.17 | $20.41 | $19.90 | $20.23 | 7,800 | — | — | — | — | — |
| 2006-08-15 | $20.18 | $20.65 | $19.88 | $20.13 | 10,400 | — | — | — | — | — |
| 2006-08-14 | $19.48 | $20.30 | $19.48 | $20.18 | 6,900 | — | — | — | — | — |
| 2006-08-11 | $20.05 | $20.06 | $19.31 | $19.31 | 4,800 | — | — | — | — | — |
| 2006-08-10 | $19.98 | $20.35 | $19.75 | $20.17 | 2,600 | — | — | — | — | — |
| 2006-08-09 | $20.16 | $20.67 | $20.02 | $20.34 | 8,700 | — | — | — | — | — |
| 2006-08-08 | $20.29 | $20.43 | $20.29 | $20.43 | 200 | — | — | — | — | — |
| 2006-08-07 | $20.85 | $20.86 | $20.12 | $20.39 | 6,400 | — | — | — | — | — |
| 2006-08-04 | $20.09 | $20.63 | $20.09 | $20.59 | 7,200 | — | — | — | — | — |
| 2006-08-03 | $20.00 | $20.43 | $19.83 | $20.10 | 20,200 | — | — | — | — | — |
| 2006-08-02 | $19.89 | $20.00 | $19.75 | $19.82 | 1,600 | — | — | — | — | — |
| 2006-08-01 | $19.81 | $19.99 | $19.51 | $19.71 | 2,400 | — | — | — | — | — |
| 2006-07-31 | $19.37 | $20.10 | $19.31 | $19.88 | 5,600 | — | — | — | — | — |
| 2006-07-28 | $19.42 | $19.82 | $18.92 | $19.50 | 5,900 | — | — | — | — | — |
| 2006-07-27 | $19.52 | $19.66 | $19.41 | $19.42 | 2,600 | — | — | — | — | — |
| 2006-07-26 | $19.79 | $19.79 | $19.53 | $19.56 | 700 | — | — | — | — | — |
| 2006-07-25 | $19.79 | $20.09 | $19.71 | $19.78 | 6,000 | — | — | — | — | — |
| 2006-07-24 | $19.28 | $19.88 | $19.28 | $19.69 | 6,800 | — | — | — | — | — |
| 2006-07-21 | $19.67 | $19.67 | $19.37 | $19.42 | 1,300 | — | — | — | — | — |
| 2006-07-20 | $19.72 | $19.99 | $19.48 | $19.71 | 4,600 | — | — | — | — | — |
| 2006-07-19 | $19.99 | $20.69 | $19.82 | $19.85 | 5,500 | — | — | — | — | — |
| 2006-07-18 | $19.71 | $20.00 | $19.71 | $19.87 | 4,400 | — | — | — | — | — |
| 2006-07-17 | $19.90 | $20.00 | $19.81 | $19.95 | 1,700 | — | — | — | — | — |
| 2006-07-14 | $20.12 | $20.56 | $19.89 | $20.00 | 12,000 | — | — | — | — | — |
| 2006-07-13 | $20.36 | $20.50 | $20.11 | $20.11 | 6,500 | — | — | — | — | — |
| 2006-07-12 | $21.24 | $21.36 | $20.31 | $20.48 | 15,600 | — | — | — | — | — |
| 2006-07-11 | $21.00 | $21.24 | $20.76 | $21.24 | 10,900 | — | — | — | — | — |
| 2006-07-10 | $20.62 | $20.98 | $20.36 | $20.94 | 10,700 | — | — | — | — | — |
| 2006-07-07 | $20.40 | $20.63 | $20.40 | $20.60 | 4,400 | — | — | — | — | — |
| 2006-07-06 | $20.65 | $20.80 | $20.16 | $20.16 | 13,700 | — | — | — | — | — |
| 2006-07-05 | $20.00 | $20.91 | $19.58 | $20.67 | 18,300 | — | — | — | — | — |
| 2006-07-03 | $19.86 | $20.00 | $19.05 | $19.93 | 9,400 | — | — | — | — | — |
| 2006-06-30 | $18.15 | $20.05 | $17.78 | $20.05 | 370,100 | — | — | — | — | — |
| 2006-06-29 | $17.47 | $18.11 | $17.47 | $18.05 | 12,600 | — | — | — | — | — |
| 2006-06-28 | $17.49 | $17.81 | $17.22 | $17.62 | 17,400 | — | — | — | — | — |
| 2006-06-27 | $17.39 | $18.43 | $17.11 | $17.59 | 15,800 | — | — | — | — | — |
| 2006-06-26 | $18.00 | $18.00 | $17.06 | $17.49 | 11,600 | — | — | — | — | — |
| 2006-06-23 | $17.35 | $18.00 | $17.33 | $17.94 | 6,200 | — | — | — | — | — |
| 2006-06-22 | $17.58 | $17.84 | $16.74 | $17.26 | 38,900 | — | — | — | — | — |
| 2006-06-21 | $17.24 | $18.19 | $17.24 | $17.89 | 27,100 | — | — | — | — | — |
| 2006-06-20 | $17.37 | $18.28 | $17.26 | $17.26 | 21,900 | — | — | — | — | — |
| 2006-06-19 | $18.00 | $18.42 | $17.18 | $17.50 | 46,700 | — | — | — | — | — |
| 2006-06-16 | $18.55 | $18.75 | $17.76 | $18.19 | 55,700 | — | — | — | — | — |
| 2006-06-15 | $17.57 | $18.65 | $17.55 | $18.64 | 6,100 | — | — | — | — | — |
| 2006-06-14 | $17.30 | $17.86 | $17.30 | $17.71 | 8,300 | — | — | — | — | — |
| 2006-06-13 | $17.50 | $17.83 | $17.44 | $17.55 | 7,500 | — | — | — | — | — |
| 2006-06-12 | $17.51 | $17.78 | $17.43 | $17.51 | 4,800 | — | — | — | — | — |
| 2006-06-09 | $17.50 | $17.81 | $17.50 | $17.55 | 10,200 | — | — | — | — | — |
| 2006-06-08 | $17.43 | $17.71 | $17.31 | $17.67 | 4,200 | — | — | — | — | — |
| 2006-06-07 | $17.88 | $18.00 | $17.08 | $17.75 | 4,700 | — | — | — | — | — |
| 2006-06-06 | $17.03 | $18.95 | $16.30 | $18.02 | 46,000 | — | — | — | — | — |
| 2006-06-05 | $18.27 | $18.39 | $16.98 | $17.36 | 11,100 | — | — | — | — | — |
| 2006-06-02 | $18.48 | $18.90 | $18.32 | $18.79 | 6,300 | — | — | — | — | — |
| 2006-06-01 | $17.76 | $18.89 | $17.75 | $18.89 | 40,700 | — | — | — | — | — |
| 2006-05-31 | $17.02 | $17.94 | $16.76 | $17.91 | 6,900 | — | — | — | — | — |
| 2006-05-30 | $17.75 | $17.96 | $17.10 | $17.26 | 7,600 | — | — | — | — | — |
| 2006-05-26 | $17.25 | $17.75 | $17.25 | $17.26 | 1,600 | — | — | — | — | — |
| 2006-05-25 | $17.69 | $17.74 | $17.00 | $17.20 | 3,800 | — | — | — | — | — |
| 2006-05-24 | $17.13 | $17.85 | $16.35 | $17.12 | 17,100 | — | — | — | — | — |
| 2006-05-23 | $17.27 | $17.45 | $17.00 | $17.30 | 900 | — | — | — | — | — |
| 2006-05-22 | $16.64 | $17.36 | $16.40 | $17.28 | 4,200 | — | — | — | — | — |
| 2006-05-19 | $16.20 | $17.23 | $16.20 | $16.45 | 5,300 | — | — | — | — | — |
| 2006-05-18 | $17.05 | $17.05 | $16.15 | $16.15 | 10,200 | — | — | — | — | — |
| 2006-05-17 | $16.75 | $17.19 | $16.75 | $16.80 | 4,700 | — | — | — | — | — |
| 2006-05-16 | $16.78 | $17.05 | $16.78 | $17.03 | 11,500 | — | — | — | — | — |
| 2006-05-15 | $16.68 | $18.47 | $16.34 | $16.85 | 24,000 | — | — | — | — | — |
| 2006-05-12 | $17.21 | $17.59 | $16.53 | $16.64 | 6,800 | — | — | — | — | — |
| 2006-05-11 | $18.00 | $18.09 | $17.21 | $17.29 | 14,500 | — | — | — | — | — |
| 2006-05-10 | $18.00 | $18.02 | $18.00 | $18.02 | 1,400 | — | — | — | — | — |
| 2006-05-09 | $18.31 | $18.31 | $18.15 | $18.15 | 1,300 | — | — | — | — | — |
| 2006-05-08 | $17.80 | $18.53 | $17.31 | $18.27 | 2,300 | — | — | — | — | — |
| 2006-05-05 | $18.53 | $18.79 | $17.37 | $18.13 | 2,600 | — | — | — | — | — |
| 2006-05-04 | $18.45 | $18.46 | $17.96 | $18.42 | 4,200 | — | — | — | — | — |
| 2006-05-03 | $17.58 | $18.47 | $17.50 | $18.47 | 3,600 | — | — | — | — | — |
| 2006-05-02 | $16.88 | $17.91 | $16.88 | $17.44 | 5,200 | — | — | — | — | — |
| 2006-05-01 | $15.96 | $16.92 | $15.96 | $16.92 | 4,000 | — | — | — | — | — |
| 2006-04-28 | $16.04 | $16.88 | $16.04 | $16.82 | 2,800 | — | — | — | — | — |
| 2006-04-27 | $16.28 | $17.19 | $16.22 | $16.75 | 2,200 | — | — | — | — | — |
| 2006-04-26 | $16.76 | $17.49 | $16.50 | $16.76 | 9,900 | — | — | — | — | — |
| 2006-04-25 | $17.00 | $17.91 | $16.75 | $17.05 | 14,100 | — | — | — | — | — |
| 2006-04-24 | $17.73 | $18.03 | $16.98 | $17.41 | 1,600 | — | — | — | — | — |
| 2006-04-21 | $18.50 | $18.50 | $17.40 | $17.95 | 3,500 | — | — | — | — | — |
| 2006-04-20 | $18.90 | $18.90 | $18.00 | $18.50 | 17,700 | — | — | — | — | — |
| 2006-04-19 | $18.74 | $18.74 | $17.47 | $18.44 | 24,400 | — | — | — | — | — |
| 2006-04-18 | $15.97 | $18.48 | $15.97 | $18.48 | 4,000 | — | — | — | — | — |
| 2006-04-17 | $16.78 | $17.15 | $16.07 | $16.41 | 10,200 | — | — | — | — | — |
| 2006-04-13 | $16.74 | $17.59 | $16.71 | $16.85 | 5,900 | — | — | — | — | — |
| 2006-04-12 | $16.20 | $17.36 | $16.20 | $16.77 | 5,200 | — | — | — | — | — |
| 2006-04-11 | $17.08 | $18.06 | $16.02 | $16.49 | 16,400 | — | — | — | — | — |
| 2006-04-10 | $16.89 | $17.44 | $16.89 | $17.01 | 1,900 | — | — | — | — | — |
| 2006-04-07 | $17.99 | $18.45 | $17.07 | $17.63 | 2,500 | — | — | — | — | — |
| 2006-04-06 | $16.62 | $17.96 | $16.62 | $17.53 | 7,400 | — | — | — | — | — |
| 2006-04-05 | $17.10 | $18.22 | $16.55 | $16.55 | 6,400 | — | — | — | — | — |
| 2006-04-04 | $17.32 | $17.62 | $17.08 | $17.26 | 3,900 | — | — | — | — | — |
| 2006-04-03 | $18.83 | $19.10 | $17.04 | $17.24 | 9,200 | — | — | — | — | — |
| 2006-03-31 | $17.98 | $19.10 | $17.98 | $19.05 | 10,100 | — | — | — | — | — |
| 2006-03-30 | $17.50 | $18.17 | $16.76 | $18.11 | 13,100 | — | — | — | — | — |
| 2006-03-29 | $15.91 | $17.12 | $15.91 | $17.12 | 4,300 | — | — | — | — | — |
| 2006-03-28 | $15.70 | $16.10 | $15.70 | $15.88 | 5,000 | — | — | — | — | — |
| 2006-03-27 | $16.87 | $16.87 | $15.50 | $16.02 | 25,500 | — | — | — | — | — |
| 2006-03-24 | $16.71 | $16.80 | $16.40 | $16.40 | 1,200 | — | — | — | — | — |
| 2006-03-23 | $16.64 | $16.96 | $16.28 | $16.51 | 10,000 | — | — | — | — | — |
| 2006-03-22 | $16.19 | $16.69 | $16.19 | $16.57 | 5,300 | — | — | — | — | — |
| 2006-03-21 | $17.17 | $17.17 | $16.17 | $16.20 | 4,800 | — | — | — | — | — |
| 2006-03-20 | $18.65 | $18.65 | $17.06 | $17.38 | 6,900 | — | — | — | — | — |
| 2006-03-17 | $18.88 | $18.88 | $17.98 | $18.44 | 22,400 | — | — | — | — | — |
| 2006-03-16 | $18.78 | $19.00 | $18.70 | $18.79 | 1,700 | — | — | — | — | — |
| 2006-03-15 | $17.47 | $18.83 | $17.47 | $18.78 | 4,500 | — | — | — | — | — |
| 2006-03-14 | $17.43 | $17.92 | $17.14 | $17.32 | 3,100 | — | — | — | — | — |
| 2006-03-13 | $17.03 | $18.77 | $16.80 | $17.41 | 6,100 | — | — | — | — | — |
| 2006-03-10 | $16.87 | $17.00 | $16.68 | $17.00 | 2,100 | — | — | — | — | — |
| 2006-03-09 | $16.44 | $17.10 | $16.18 | $16.45 | 11,300 | — | — | — | — | — |
| 2006-03-08 | $15.67 | $16.35 | $15.67 | $16.20 | 4,400 | — | — | — | — | — |
| 2006-03-07 | $16.50 | $17.42 | $16.00 | $16.25 | 13,500 | — | — | — | — | — |
| 2006-03-06 | $17.41 | $17.66 | $16.17 | $16.50 | 7,500 | — | — | — | — | — |
| 2006-03-03 | $17.80 | $18.50 | $17.61 | $18.38 | 7,300 | — | — | — | — | — |
| 2006-03-02 | $18.03 | $18.32 | $17.50 | $17.54 | 3,400 | — | — | — | — | — |
| 2006-03-01 | $18.12 | $18.39 | $18.05 | $18.39 | 2,600 | — | — | — | — | — |
| 2006-02-28 | $18.10 | $18.66 | $17.63 | $18.12 | 13,700 | — | — | — | — | — |
| 2006-02-27 | $17.86 | $18.47 | $17.86 | $18.47 | 1,100 | — | — | — | — | — |
| 2006-02-24 | $17.70 | $19.00 | $17.50 | $18.14 | 7,400 | — | — | — | — | — |
| 2006-02-23 | $18.43 | $18.79 | $17.47 | $17.75 | 4,000 | — | — | — | — | — |
| 2006-02-22 | $18.38 | $19.12 | $17.75 | $18.46 | 10,000 | — | — | — | — | — |
| 2006-02-21 | $17.70 | $17.98 | $16.91 | $17.30 | 1,600 | — | — | — | — | — |
| 2006-02-17 | $17.60 | $17.60 | $16.99 | $17.59 | 2,700 | — | — | — | — | — |
| 2006-02-16 | $16.29 | $17.75 | $16.29 | $17.60 | 1,600 | — | — | — | — | — |
| 2006-02-15 | $17.19 | $17.52 | $15.41 | $16.26 | 4,500 | — | — | — | — | — |
| 2006-02-14 | $15.08 | $15.89 | $15.08 | $15.86 | 5,300 | — | — | — | — | — |
| 2006-02-13 | $15.47 | $15.47 | $14.91 | $15.05 | 1,800 | — | — | — | — | — |
| 2006-02-10 | $15.25 | $15.65 | $15.21 | $15.22 | 6,800 | — | — | — | — | — |
| 2006-02-09 | $16.30 | $16.30 | $15.62 | $15.62 | 5,900 | — | — | — | — | — |
| 2006-02-08 | $16.99 | $16.99 | $16.30 | $16.30 | 800 | — | — | — | — | — |
| 2006-02-07 | $17.31 | $17.31 | $16.80 | $16.84 | 7,100 | — | — | — | — | — |
| 2006-02-06 | $16.83 | $17.37 | $16.51 | $17.00 | 5,000 | — | — | — | — | — |
| 2006-02-03 | $17.24 | $17.53 | $17.00 | $17.46 | 2,600 | — | — | — | — | — |
| 2006-02-02 | $18.01 | $18.01 | $17.15 | $17.74 | 8,300 | — | — | — | — | — |
| 2006-02-01 | $17.71 | $18.08 | $17.70 | $18.08 | 1,600 | — | — | — | — | — |
| 2006-01-31 | $19.26 | $19.26 | $17.51 | $17.63 | 12,100 | — | — | — | — | — |
| 2006-01-30 | $19.40 | $19.40 | $19.01 | $19.17 | 2,400 | — | — | — | — | — |
| 2006-01-27 | $19.40 | $19.40 | $19.40 | $19.40 | 2,400 | — | — | — | — | — |
| 2006-01-26 | $19.50 | $19.52 | $19.20 | $19.40 | 21,300 | — | — | — | — | — |
| 2006-01-25 | $19.42 | $19.51 | $19.00 | $19.40 | 15,400 | — | — | — | — | — |
| 2006-01-24 | $19.50 | $19.50 | $19.10 | $19.10 | 9,700 | — | — | — | — | — |
| 2006-01-23 | $19.21 | $19.42 | $19.14 | $19.40 | 2,800 | — | — | — | — | — |
| 2006-01-20 | $18.86 | $19.32 | $18.86 | $19.14 | 6,000 | — | — | — | — | — |
| 2006-01-19 | $18.85 | $19.15 | $18.55 | $18.58 | 14,500 | — | — | — | — | — |
| 2006-01-18 | $18.55 | $18.97 | $18.44 | $18.44 | 4,000 | — | — | — | — | — |
| 2006-01-17 | $18.82 | $18.82 | $18.54 | $18.54 | 2,800 | — | — | — | — | — |
| 2006-01-13 | $18.04 | $18.80 | $18.04 | $18.54 | 16,000 | — | — | — | — | — |
| 2006-01-12 | $18.39 | $18.40 | $17.50 | $18.20 | 1,300 | — | — | — | — | — |
| 2006-01-11 | $17.93 | $18.36 | $17.75 | $18.36 | 15,900 | — | — | — | — | — |
| 2006-01-10 | $18.00 | $18.30 | $17.80 | $18.13 | 4,400 | — | — | — | — | — |
| 2006-01-09 | $17.80 | $18.22 | $17.80 | $18.22 | 7,900 | — | — | — | — | — |
| 2006-01-06 | $18.08 | $18.20 | $17.80 | $17.99 | 8,600 | — | — | — | — | — |
| 2006-01-05 | $17.58 | $18.02 | $17.38 | $18.02 | 7,100 | — | — | — | — | — |
| 2006-01-04 | $17.69 | $17.69 | $17.36 | $17.41 | 3,000 | — | — | — | — | — |
| 2006-01-03 | $17.20 | $17.58 | $16.95 | $17.52 | 7,100 | — | — | — | — | — |
| 2005-12-30 | $18.95 | $19.00 | $16.81 | $17.39 | 11,700 | — | — | — | — | — |
| 2005-12-29 | $21.75 | $21.81 | $19.00 | $19.00 | 14,100 | — | — | — | — | — |
| 2005-12-28 | $22.48 | $22.48 | $21.44 | $21.44 | 9,900 | — | — | — | — | — |
| 2005-12-27 | $21.76 | $22.91 | $21.65 | $22.48 | 9,800 | — | — | — | — | — |
| 2005-12-23 | $21.00 | $21.98 | $20.87 | $21.40 | 15,400 | — | — | — | — | — |
| 2005-12-22 | $20.50 | $20.85 | $20.50 | $20.85 | 3,000 | — | — | — | — | — |
| 2005-12-21 | $20.10 | $20.50 | $20.03 | $20.30 | 16,000 | — | — | — | — | — |
| 2005-12-20 | $18.40 | $20.19 | $18.40 | $20.00 | 9,100 | — | — | — | — | — |
| 2005-12-19 | $17.92 | $18.40 | $17.92 | $18.40 | 5,400 | — | — | — | — | — |
| 2005-12-16 | $17.11 | $18.21 | $17.10 | $18.21 | 21,700 | — | — | — | — | — |
| 2005-12-15 | $16.99 | $16.99 | $16.81 | $16.86 | 3,700 | — | — | — | — | — |
| 2005-12-14 | $16.71 | $17.00 | $16.51 | $17.00 | 3,000 | — | — | — | — | — |
| 2005-12-13 | $16.56 | $16.69 | $16.55 | $16.59 | 1,400 | — | — | — | — | — |
| 2005-12-12 | $16.15 | $16.61 | $16.15 | $16.53 | 3,500 | — | — | — | — | — |
| 2005-12-09 | $15.98 | $16.14 | $15.83 | $16.14 | 3,400 | — | — | — | — | — |
| 2005-12-08 | $14.60 | $15.88 | $14.60 | $15.88 | 3,600 | — | — | — | — | — |
| 2005-12-07 | $14.97 | $14.97 | $14.60 | $14.60 | 2,300 | — | — | — | — | — |
| 2005-12-06 | $14.61 | $14.75 | $14.60 | $14.60 | 2,300 | — | — | — | — | — |
| 2005-12-05 | $15.51 | $15.51 | $14.55 | $14.64 | 5,900 | — | — | — | — | — |
| 2005-12-02 | $16.00 | $16.00 | $15.44 | $15.49 | 2,800 | — | — | — | — | — |
| 2005-12-01 | $14.94 | $15.95 | $14.94 | $15.89 | 3,500 | — | — | — | — | — |
| 2005-11-30 | $14.97 | $14.97 | $14.72 | $14.89 | 800 | — | — | — | — | — |
| 2005-11-29 | $15.30 | $15.30 | $15.30 | $15.30 | 200 | — | — | — | — | — |
| 2005-11-28 | $15.30 | $15.30 | $14.70 | $15.06 | 6,800 | — | — | — | — | — |
| 2005-11-25 | $15.30 | $15.30 | $15.05 | $15.05 | 1,200 | — | — | — | — | — |
| 2005-11-23 | $15.15 | $15.15 | $14.88 | $15.05 | 1,000 | — | — | — | — | — |
| 2005-11-22 | $15.10 | $15.24 | $15.10 | $15.15 | 1,100 | — | — | — | — | — |
| 2005-11-21 | $15.12 | $15.48 | $15.12 | $15.24 | 2,800 | — | — | — | — | — |
| 2005-11-18 | $16.06 | $16.06 | $15.21 | $15.21 | 3,200 | — | — | — | — | — |
| 2005-11-17 | $15.31 | $15.72 | $15.31 | $15.72 | 800 | — | — | — | — | — |
| 2005-11-16 | $15.19 | $15.20 | $14.83 | $14.97 | 3,400 | — | — | — | — | — |
| 2005-11-15 | $15.11 | $15.90 | $15.11 | $15.30 | 2,600 | — | — | — | — | — |
| 2005-11-14 | $15.81 | $15.81 | $15.09 | $15.27 | 2,200 | — | — | — | — | — |
| 2005-11-11 | $16.00 | $16.00 | $15.94 | $15.95 | 600 | — | — | — | — | — |
| 2005-11-10 | $15.29 | $15.64 | $15.20 | $15.36 | 3,700 | — | — | — | — | — |
| 2005-11-09 | $15.41 | $15.41 | $15.00 | $15.29 | 1,600 | — | — | — | — | — |
| 2005-11-08 | $15.24 | $15.83 | $15.24 | $15.59 | 5,700 | — | — | — | — | — |
| 2005-11-07 | $15.16 | $15.30 | $15.00 | $15.09 | 3,600 | — | — | — | — | — |
| 2005-11-04 | $15.28 | $15.30 | $15.15 | $15.15 | 2,500 | — | — | — | — | — |
| 2005-11-03 | $15.60 | $15.60 | $14.80 | $15.26 | 9,600 | — | — | — | — | — |
| 2005-11-02 | $14.80 | $15.60 | $14.28 | $15.60 | 9,000 | — | — | — | — | — |
| 2005-11-01 | $12.89 | $14.84 | $12.89 | $14.02 | 10,900 | — | — | — | — | — |
| 2005-10-31 | $14.83 | $14.83 | $13.10 | $13.29 | 18,000 | — | — | — | — | — |
| 2005-10-28 | $14.19 | $14.52 | $14.07 | $14.52 | 4,400 | — | — | — | — | — |
| 2005-10-27 | $13.49 | $13.76 | $13.49 | $13.57 | 2,100 | — | — | — | — | — |
| 2005-10-26 | $13.60 | $13.75 | $13.49 | $13.49 | 3,600 | — | — | — | — | — |
| 2005-10-25 | $14.12 | $14.12 | $13.16 | $13.60 | 10,400 | — | — | — | — | — |
| 2005-10-24 | $13.24 | $13.67 | $12.98 | $13.50 | 4,700 | — | — | — | — | — |
| 2005-10-21 | $12.90 | $13.30 | $12.90 | $13.20 | 5,500 | — | — | — | — | — |
| 2005-10-20 | $13.63 | $14.03 | $13.11 | $13.14 | 7,500 | — | — | — | — | — |
| 2005-10-19 | $13.91 | $13.91 | $12.70 | $13.46 | 14,300 | — | — | — | — | — |
| 2005-10-18 | $13.86 | $13.95 | $13.86 | $13.95 | 1,100 | — | — | — | — | — |
| 2005-10-17 | $14.55 | $14.55 | $14.20 | $14.20 | 10,400 | — | — | — | — | — |
| 2005-10-14 | $14.50 | $14.73 | $14.50 | $14.55 | 3,100 | — | — | — | — | — |
| 2005-10-13 | $14.47 | $14.61 | $14.47 | $14.55 | 3,100 | — | — | — | — | — |
| 2005-10-12 | $14.35 | $14.67 | $14.35 | $14.52 | 3,800 | — | — | — | — | — |
| 2005-10-11 | $14.96 | $14.96 | $14.35 | $14.35 | 4,400 | — | — | — | — | — |
| 2005-10-10 | $14.58 | $14.58 | $14.25 | $14.26 | 1,200 | — | — | — | — | — |
| 2005-10-07 | $14.17 | $14.93 | $13.47 | $14.20 | 8,400 | — | — | — | — | — |
| 2005-10-06 | $14.60 | $14.65 | $13.73 | $13.73 | 9,000 | — | — | — | — | — |
| 2005-10-05 | $15.90 | $16.02 | $14.92 | $14.92 | 17,900 | — | — | — | — | — |
| 2005-10-04 | $16.10 | $16.10 | $15.90 | $15.90 | 1,100 | — | — | — | — | — |
| 2005-10-03 | $15.95 | $16.00 | $15.90 | $15.99 | 5,900 | — | — | — | — | — |
| 2005-09-30 | $16.05 | $16.05 | $15.83 | $15.99 | 5,300 | — | — | — | — | — |
| 2005-09-29 | $15.94 | $16.11 | $15.94 | $16.11 | 5,400 | — | — | — | — | — |
| 2005-09-28 | $16.52 | $16.54 | $16.24 | $16.26 | 5,000 | — | — | — | — | — |
| 2005-09-27 | $16.45 | $16.80 | $16.45 | $16.80 | 4,300 | — | — | — | — | — |
| 2005-09-26 | $16.35 | $16.97 | $16.25 | $16.80 | 8,700 | — | — | — | — | — |
| 2005-09-23 | $17.29 | $17.50 | $16.57 | $16.76 | 4,500 | — | — | — | — | — |
| 2005-09-22 | $18.15 | $18.15 | $17.36 | $17.61 | 3,100 | — | — | — | — | — |
| 2005-09-21 | $19.42 | $19.42 | $18.15 | $18.25 | 8,100 | — | — | — | — | — |
| 2005-09-20 | $18.30 | $19.55 | $18.09 | $19.06 | 14,100 | — | — | — | — | — |
| 2005-09-19 | $17.87 | $18.31 | $17.87 | $18.01 | 9,300 | — | — | — | — | — |
| 2005-09-16 | $16.40 | $17.46 | $16.00 | $17.29 | 42,900 | — | — | — | — | — |
| 2005-09-15 | $16.00 | $16.81 | $15.88 | $16.23 | 46,100 | — | — | — | — | — |
| 2005-09-14 | $16.00 | $16.05 | $15.95 | $16.05 | 9,700 | — | — | — | — | — |
| 2005-09-13 | $16.15 | $16.15 | $15.85 | $15.95 | 35,000 | — | — | — | — | — |
| 2005-09-12 | $16.15 | $16.21 | $16.03 | $16.15 | 7,700 | — | — | — | — | — |
| 2005-09-09 | $16.00 | $16.24 | $15.96 | $16.14 | 13,800 | — | — | — | — | — |
| 2005-09-08 | $15.95 | $16.00 | $15.90 | $16.00 | 2,300 | — | — | — | — | — |
| 2005-09-07 | $16.05 | $16.05 | $15.74 | $16.05 | 2,200 | — | — | — | — | — |
| 2005-09-06 | $16.10 | $16.19 | $15.60 | $15.91 | 5,800 | — | — | — | — | — |
| 2005-09-02 | $16.04 | $16.15 | $16.00 | $16.00 | 2,400 | — | — | — | — | — |
| 2005-09-01 | $16.30 | $16.30 | $15.75 | $16.12 | 24,000 | — | — | — | — | — |
| 2005-08-31 | $15.95 | $16.30 | $15.93 | $15.93 | 31,100 | — | — | — | — | — |
| 2005-08-30 | $16.05 | $16.05 | $15.90 | $16.03 | 8,700 | — | — | — | — | — |
| 2005-08-29 | $15.44 | $16.04 | $15.44 | $16.04 | 4,700 | — | — | — | — | — |
| 2005-08-26 | $15.80 | $15.95 | $15.40 | $15.45 | 3,000 | — | — | — | — | — |
| 2005-08-25 | $15.93 | $16.00 | $15.80 | $15.80 | 4,600 | — | — | — | — | — |
| 2005-08-24 | $15.94 | $16.00 | $15.64 | $15.64 | 3,200 | — | — | — | — | — |
| 2005-08-23 | $15.65 | $15.78 | $15.40 | $15.78 | 15,500 | — | — | — | — | — |
| 2005-08-22 | $16.10 | $16.10 | $15.11 | $15.77 | 4,700 | — | — | — | — | — |
| 2005-08-19 | $16.10 | $16.15 | $15.64 | $15.64 | 8,700 | — | — | — | — | — |
| 2005-08-18 | $15.75 | $16.53 | $15.75 | $15.90 | 11,200 | — | — | — | — | — |
| 2005-08-17 | $16.15 | $16.41 | $15.85 | $15.90 | 23,600 | — | — | — | — | — |
| 2005-08-16 | $15.21 | $16.11 | $14.94 | $16.11 | 56,000 | — | — | — | — | — |
| 2005-08-15 | $14.31 | $15.20 | $13.92 | $15.15 | 13,900 | — | — | — | — | — |
| 2005-08-12 | $13.37 | $14.26 | $13.00 | $13.78 | 67,900 | — | — | — | — | — |
| 2005-08-11 | $12.90 | $13.30 | $12.28 | $13.30 | 14,700 | — | — | — | — | — |
| 2005-08-10 | $12.75 | $13.16 | $12.21 | $12.90 | 131,400 | — | — | — | — | — |
| 2005-08-09 | $12.66 | $12.75 | $12.55 | $12.74 | 16,700 | — | — | — | — | — |
| 2005-08-08 | $12.44 | $12.44 | $12.23 | $12.27 | 3,700 | — | — | — | — | — |
| 2005-08-05 | $12.25 | $12.46 | $12.22 | $12.46 | 7,800 | — | — | — | — | — |
| 2005-08-04 | $12.35 | $12.38 | $12.16 | $12.25 | 14,300 | — | — | — | — | — |
| 2005-08-03 | $12.24 | $12.63 | $12.00 | $12.35 | 136,800 | — | — | — | — | — |
| 2005-08-02 | $12.50 | $12.50 | $12.00 | $12.33 | 49,200 | — | — | — | — | — |
| 2005-08-01 | $10.25 | $13.38 | $10.00 | $12.15 | 126,700 | — | — | — | — | — |
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.