Prothena Corp Public Ltd Co. PRTA
+15.1%vs Day 1Spinoff of Elan Corp PLC (ELN) · Classic Spinoff · Spun Dec 21, 2012
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 21, 2012 |
| Days since spinoff | 5029 days · 5026 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | December 21, 2014 |
| Parent | Elan Corp PLC (ELN) |
| Day-1 reaction | |
| Day 1 open | $8.10 |
| Day 1 return (open→close) | -11.1% |
| Day 1 price (close) | $7.20 |
| Day 1 range | $6.60 – $8.10 +22.7% spread |
| Day 1 low held? | Breached after 4 sessions to -34.5% below |
| Price levels | |
| Post-spin low (closing) | $4.58 on May 27, 2025 · 4540 days post-spin |
| Lowest traded | $4.32 on May 28, 2025 · 4541 days post-spin |
| Current price (Sep 25, 2026) | $8.29 |
| Returns | |
| Return vs Day 1 (close) | +15.1% |
| — range by day 1 entry theoretical bounds | +2.3% to +25.6% |
| Return vs post-spin low | +81.0% |
| First-quarter return (≈90d) | -5.8% |
| 1-year return | +281.9% |
| 3-year return | +887.5% |
| 5-year return | +414.9% |
| Annualized return (CAGR) | +1.0% |
| Versus benchmarks | |
| S&P 500 over same window | +591.7% |
| Annualized excess vs S&P | -14.1% |
| Risk & recovery | |
| Max drawdown | -94.2% |
| Days to recover Day 1 | 10 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 52,353,237 |
| Diluted average shares the EPS denominator | 52,145,000 |
| Free float | 34,806,982 68% of shares outstanding |
| Held by institutions | 94% insiders 22.2% |
| Share count trend Jun 2025 → Jun 2026 | -2.7% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $3.29M |
| Normal volume baseline | 30,850 shares · now 11.94x |
| Day 1 volume | 2.2x normal · first week 8.6x |
| Decay | half in 28 sessions · normal by 25 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $8.38 | $8.52 | $8.19 | $8.29 | 481,000 | 34,806,982 | 0.92% | $434M | — | — |
| 2026-09-24 | $8.63 | $8.73 | $8.28 | $8.32 | 426,100 | 34,806,982 | 0.81% | $436M | — | — |
| 2026-09-23 | $8.94 | $8.97 | $8.66 | $8.68 | 357,800 | 34,806,982 | 0.68% | $454M | — | — |
| 2026-09-22 | $8.72 | $9.09 | $8.70 | $8.99 | 445,500 | 34,806,982 | 0.85% | $471M | — | — |
| 2026-09-21 | $8.59 | $8.80 | $8.46 | $8.51 | 361,900 | 34,806,982 | 0.69% | $446M | — | — |
| 2026-09-18 | $8.41 | $8.60 | $8.25 | $8.58 | 1,830,900 | 34,806,982 | 3.50% | $449M | — | — |
| 2026-09-17 | $8.39 | $8.56 | $8.23 | $8.46 | 404,800 | 34,806,982 | 0.77% | $443M | — | — |
| 2026-09-16 | $8.35 | $8.50 | $8.20 | $8.24 | 398,300 | 34,907,089 | 0.76% | $431M | — | — |
| 2026-09-15 | $8.86 | $8.86 | $8.30 | $8.33 | 323,400 | 34,907,089 | 0.62% | $436M | — | — |
| 2026-09-14 | $8.95 | $8.99 | $8.79 | $8.86 | 374,900 | 34,907,089 | 0.72% | $464M | — | — |
| 2026-09-11 | $9.06 | $9.14 | $8.77 | $8.93 | 376,300 | 34,907,089 | 0.72% | $468M | — | — |
| 2026-09-10 | $9.25 | $9.26 | $8.97 | $9.02 | 310,800 | 34,907,089 | 0.59% | $472M | — | — |
| 2026-09-09 | $9.40 | $9.50 | $9.22 | $9.30 | 294,600 | 34,907,089 | 0.56% | $487M | — | — |
| 2026-09-08 | $9.60 | $9.67 | $9.35 | $9.54 | 305,400 | 34,907,089 | 0.58% | $499M | — | — |
| 2026-09-04 | $9.50 | $9.87 | $9.48 | $9.82 | 383,900 | 34,907,089 | 0.73% | $514M | — | — |
| 2026-09-03 | $9.77 | $9.78 | $9.51 | $9.60 | 275,200 | 34,907,089 | 0.53% | $503M | — | — |
| 2026-09-02 | $9.64 | $9.75 | $9.37 | $9.69 | 341,100 | 34,907,089 | 0.65% | $507M | — | — |
| 2026-09-01 | $9.28 | $9.63 | $9.26 | $9.61 | 267,700 | 34,907,089 | 0.51% | $503M | — | — |
| 2026-08-31 | $9.26 | $9.40 | $9.10 | $9.35 | 335,100 | 34,933,784 | 0.64% | $490M | — | — |
| 2026-08-28 | $9.02 | $9.48 | $8.95 | $9.33 | 498,100 | 34,933,784 | 0.95% | $488M | — | — |
| 2026-08-27 | $9.16 | $9.24 | $8.95 | $9.09 | 338,900 | 34,933,784 | 0.65% | $476M | — | — |
| 2026-08-26 | $9.40 | $9.40 | $9.15 | $9.25 | 289,000 | 34,933,784 | 0.55% | $484M | — | — |
| 2026-08-25 | $9.51 | $9.82 | $9.42 | $9.42 | 363,700 | 34,933,784 | 0.69% | $493M | — | — |
| 2026-08-24 | $9.46 | $9.49 | $9.19 | $9.39 | 248,100 | 34,933,784 | 0.47% | $492M | — | — |
| 2026-08-21 | $9.11 | $9.52 | $9.09 | $9.45 | 376,000 | 34,933,784 | 0.72% | $495M | — | — |
| 2026-08-20 | $9.13 | $9.15 | $8.71 | $9.03 | 346,000 | 34,933,784 | 0.66% | $473M | — | — |
| 2026-08-19 | $8.91 | $9.34 | $8.91 | $9.29 | 385,500 | 34,933,784 | 0.74% | $486M | — | — |
| 2026-08-18 | $8.88 | $9.00 | $8.58 | $8.71 | 248,600 | 34,933,784 | 0.47% | $456M | — | — |
| 2026-08-17 | $8.84 | $9.07 | $8.73 | $8.88 | 365,900 | 34,933,784 | 0.70% | $465M | — | — |
| 2026-08-14 | $9.04 | $9.15 | $8.84 | $8.86 | 312,600 | — | 0.60% | $464M | — | — |
| 2026-08-13 | $9.30 | $9.36 | $9.04 | $9.08 | 343,100 | — | 0.66% | $475M | — | — |
| 2026-08-12 | $9.22 | $9.31 | $9.09 | $9.26 | 274,900 | — | 0.53% | $485M | — | — |
| 2026-08-11 | $9.12 | $9.28 | $8.86 | $9.22 | 475,300 | — | 0.91% | $483M | — | — |
| 2026-08-10 | $8.76 | $9.17 | $8.53 | $9.12 | 713,700 | — | 1.36% | $477M | — | — |
| 2026-08-07 | $8.54 | $8.85 | $8.04 | $8.76 | 481,900 | — | 0.92% | $459M | — | — |
| 2026-08-06 | $8.50 | $8.77 | $8.33 | $8.58 | 418,600 | — | 0.80% | $449M | — | — |
| 2026-08-05 | $8.49 | $8.73 | $8.40 | $8.49 | 489,500 | — | 0.93% | $444M | — | — |
| 2026-08-04 | $8.33 | $8.58 | $8.33 | $8.49 | 329,900 | — | 0.63% | $444M | — | — |
| 2026-08-03 | $8.17 | $8.38 | $8.04 | $8.33 | 566,000 | — | 1.08% | $436M | — | — |
| 2026-07-31 | $8.41 | $8.51 | $8.00 | $8.12 | 545,500 | — | 1.04% | $425M | — | — |
| 2026-07-30 | $8.50 | $8.56 | $8.26 | $8.41 | 502,200 | — | 0.96% | $440M | — | — |
| 2026-07-29 | $8.45 | $8.68 | $8.39 | $8.56 | 641,200 | — | 1.22% | $448M | — | — |
| 2026-07-28 | $8.70 | $8.78 | $8.36 | $8.56 | 802,200 | — | 1.53% | $448M | — | — |
| 2026-07-27 | $8.88 | $9.13 | $8.66 | $8.70 | 704,700 | — | 1.35% | $455M | — | — |
| 2026-07-24 | $8.54 | $8.82 | $8.35 | $8.75 | 576,800 | — | 1.10% | $458M | — | — |
| 2026-07-23 | $8.27 | $8.62 | $8.23 | $8.53 | 532,200 | — | 1.02% | $447M | — | — |
| 2026-07-22 | $8.69 | $8.79 | $8.43 | $8.44 | 542,500 | — | 1.04% | $442M | — | — |
| 2026-07-21 | $8.72 | $8.81 | $8.51 | $8.75 | 647,600 | — | 1.24% | $458M | — | — |
| 2026-07-20 | $8.66 | $8.85 | $8.55 | $8.67 | 549,600 | — | 1.05% | $454M | — | — |
| 2026-07-17 | $8.40 | $8.80 | $8.27 | $8.66 | 408,400 | — | 0.78% | $453M | — | — |
| 2026-07-16 | $8.40 | $8.66 | $8.07 | $8.47 | 659,700 | — | 1.26% | $443M | — | — |
| 2026-07-15 | $8.58 | $8.63 | $8.42 | $8.43 | 504,700 | — | 0.96% | $441M | — | — |
| 2026-07-14 | $8.77 | $8.88 | $8.61 | $8.64 | 530,300 | — | 1.01% | $452M | — | — |
| 2026-07-13 | $9.17 | $9.19 | $8.76 | $8.83 | 781,700 | — | 1.49% | $462M | — | — |
| 2026-07-10 | $9.64 | $9.82 | $9.03 | $9.24 | 505,100 | — | 0.96% | $484M | — | — |
| 2026-07-09 | $9.83 | $10.02 | $9.55 | $9.64 | 482,200 | — | 0.92% | $505M | — | — |
| 2026-07-08 | $9.66 | $9.86 | $9.56 | $9.85 | 444,200 | — | 0.85% | $516M | — | — |
| 2026-07-07 | $9.62 | $9.78 | $9.33 | $9.68 | 520,500 | — | 0.99% | $507M | — | — |
| 2026-07-06 | $9.65 | $9.84 | $9.47 | $9.50 | 403,700 | — | 0.77% | $497M | — | — |
| 2026-07-02 | $9.61 | $10.15 | $9.57 | $9.69 | 462,900 | — | 0.88% | $507M | — | — |
| 2026-07-01 | $9.74 | $10.00 | $9.47 | $9.58 | 436,700 | — | 0.83% | $502M | — | — |
| 2026-06-30 | $9.96 | $10.04 | $9.75 | $9.79 | 339,600 | — | 0.65% | $513M | — | — |
| 2026-06-29 | $10.00 | $10.12 | $9.78 | $9.97 | 420,300 | — | 0.79% | $529M | — | — |
| 2026-06-26 | $9.32 | $10.09 | $9.28 | $10.02 | 1,914,400 | — | 3.61% | $532M | — | — |
| 2026-06-25 | $9.42 | $9.58 | $9.19 | $9.27 | 964,900 | — | 1.82% | $492M | — | — |
| 2026-06-24 | $9.57 | $9.87 | $9.26 | $9.40 | 477,900 | — | 0.90% | $499M | — | — |
| 2026-06-23 | $9.12 | $9.77 | $9.12 | $9.55 | 458,000 | — | 0.86% | $507M | — | — |
| 2026-06-22 | $8.90 | $9.27 | $8.89 | $9.15 | 612,500 | — | 1.15% | $486M | — | — |
| 2026-06-18 | $8.63 | $9.15 | $8.52 | $8.93 | 1,390,800 | — | 2.62% | $474M | — | — |
| 2026-06-17 | $8.39 | $8.72 | $8.39 | $8.49 | 543,000 | — | 1.02% | $451M | — | — |
| 2026-06-16 | $8.16 | $8.35 | $7.85 | $8.29 | 586,300 | — | 1.10% | $440M | — | — |
| 2026-06-15 | $8.69 | $8.77 | $7.93 | $8.15 | 622,600 | — | 1.17% | $433M | — | — |
| 2026-06-12 | $8.26 | $8.45 | $8.23 | $8.25 | 315,400 | — | 0.59% | $438M | — | — |
| 2026-06-11 | $7.89 | $8.46 | $7.73 | $8.26 | 634,200 | — | 1.19% | $438M | — | — |
| 2026-06-10 | $8.42 | $8.59 | $7.89 | $7.91 | 457,000 | — | 0.86% | $420M | — | — |
| 2026-06-09 | $8.56 | $8.87 | $8.35 | $8.47 | 493,500 | — | 0.93% | $450M | — | — |
| 2026-06-08 | $8.80 | $8.89 | $8.53 | $8.56 | 313,200 | — | 0.59% | $454M | — | — |
| 2026-06-05 | $9.25 | $9.38 | $8.63 | $8.79 | 656,300 | — | 1.24% | $467M | — | — |
| 2026-06-04 | $9.03 | $9.45 | $9.03 | $9.25 | 504,900 | — | 0.95% | $491M | — | — |
| 2026-06-03 | $9.21 | $9.21 | $8.73 | $8.92 | 593,200 | — | 1.12% | $473M | — | — |
| 2026-06-02 | $9.59 | $9.59 | $9.12 | $9.19 | 439,000 | — | 0.83% | $488M | — | — |
| 2026-06-01 | $10.03 | $10.07 | $9.49 | $9.59 | 457,800 | — | 0.86% | $509M | — | — |
| 2026-05-29 | $9.93 | $10.23 | $9.80 | $10.18 | 501,400 | — | 0.94% | $540M | — | — |
| 2026-05-28 | $9.95 | $10.05 | $9.93 | $9.98 | 281,800 | — | 0.53% | $530M | — | — |
| 2026-05-27 | $10.11 | $10.26 | $10.01 | $10.03 | 616,200 | — | 1.16% | $532M | — | — |
| 2026-05-26 | $9.84 | $10.07 | $9.45 | $10.06 | 918,600 | — | 1.73% | $534M | — | — |
| 2026-05-22 | $9.36 | $10.00 | $9.36 | $9.83 | 510,900 | — | 0.96% | $522M | — | — |
| 2026-05-21 | $9.16 | $9.42 | $9.04 | $9.41 | 388,700 | — | 0.73% | $499M | — | — |
| 2026-05-20 | $9.09 | $9.41 | $9.09 | $9.35 | 624,900 | — | 1.18% | $496M | — | — |
| 2026-05-19 | $9.61 | $9.84 | $9.02 | $9.07 | 627,300 | — | 1.18% | $481M | — | — |
| 2026-05-18 | $9.66 | $10.09 | $9.53 | $9.59 | 651,000 | — | 1.23% | $509M | — | — |
| 2026-05-15 | $9.73 | $9.86 | $9.46 | $9.76 | 700,100 | — | 1.32% | $518M | — | — |
| 2026-05-14 | $9.60 | $9.88 | $9.42 | $9.86 | 452,400 | — | 0.85% | $523M | — | — |
| 2026-05-13 | $9.33 | $9.73 | $9.28 | $9.60 | 530,800 | — | 1.00% | $510M | — | — |
| 2026-05-12 | $9.67 | $9.82 | $9.28 | $9.43 | 495,100 | — | 0.93% | $501M | — | — |
| 2026-05-11 | $10.79 | $10.88 | $9.46 | $9.67 | 932,800 | — | 1.76% | $513M | — | — |
| 2026-05-08 | $11.00 | $11.80 | $10.62 | $10.73 | 798,700 | — | 1.50% | $570M | — | — |
| 2026-05-07 | $11.10 | $11.20 | $10.40 | $10.52 | 443,100 | — | 0.83% | $558M | — | — |
| 2026-05-06 | $11.19 | $11.30 | $11.02 | $11.18 | 333,900 | — | 0.63% | $593M | — | — |
| 2026-05-05 | $10.89 | $11.25 | $10.89 | $11.19 | 306,800 | — | 0.58% | $594M | — | — |
| 2026-05-04 | $10.58 | $11.00 | $10.55 | $10.79 | 592,400 | — | 1.12% | $573M | — | — |
| 2026-05-01 | $11.04 | $11.14 | $10.64 | $10.64 | 516,300 | — | 0.97% | $565M | — | — |
| 2026-04-30 | $10.89 | $11.12 | $10.84 | $11.06 | 319,500 | — | 0.60% | $587M | — | — |
| 2026-04-29 | $11.46 | $11.46 | $10.74 | $10.87 | 397,700 | — | 0.75% | $577M | — | — |
| 2026-04-28 | $10.84 | $11.57 | $10.83 | $11.51 | 439,900 | — | 0.83% | $611M | — | — |
| 2026-04-27 | $10.71 | $11.12 | $10.71 | $10.79 | 314,000 | — | 0.59% | $573M | — | — |
| 2026-04-24 | $10.65 | $10.82 | $10.40 | $10.75 | 287,900 | — | 0.54% | $571M | — | — |
| 2026-04-23 | $10.69 | $11.07 | $10.60 | $10.73 | 474,700 | — | 0.89% | $570M | — | — |
| 2026-04-22 | $10.69 | $10.85 | $10.61 | $10.72 | 350,800 | — | 0.66% | $569M | — | — |
| 2026-04-21 | $10.78 | $10.78 | $10.48 | $10.67 | 451,100 | — | 0.85% | $566M | — | — |
| 2026-04-20 | $10.82 | $10.97 | $10.77 | $10.79 | 333,300 | — | 0.63% | $573M | — | — |
| 2026-04-17 | $10.71 | $10.98 | $10.70 | $10.90 | 486,500 | — | 0.92% | $579M | — | — |
| 2026-04-16 | $10.78 | $10.85 | $10.44 | $10.52 | 298,900 | — | 0.56% | $558M | — | — |
| 2026-04-15 | $10.62 | $10.86 | $10.51 | $10.82 | 409,900 | — | 0.77% | $574M | — | — |
| 2026-04-14 | $10.34 | $10.67 | $10.34 | $10.61 | 370,900 | — | 0.70% | $563M | — | — |
| 2026-04-13 | $10.49 | $10.55 | $10.18 | $10.31 | 334,100 | — | 0.63% | $547M | — | — |
| 2026-04-10 | $10.60 | $10.60 | $10.37 | $10.50 | 319,000 | — | 0.60% | $557M | — | — |
| 2026-04-09 | $10.47 | $10.70 | $10.38 | $10.58 | 414,700 | — | 0.78% | $562M | — | — |
| 2026-04-08 | $10.48 | $10.68 | $10.29 | $10.65 | 454,500 | — | 0.86% | $565M | — | — |
| 2026-04-07 | $9.98 | $10.37 | $9.80 | $10.36 | 481,400 | — | 0.91% | $550M | — | — |
| 2026-04-06 | $9.91 | $10.10 | $9.88 | $10.04 | 412,500 | — | 0.78% | $533M | — | — |
| 2026-04-02 | $9.75 | $10.08 | $9.51 | $9.86 | 849,100 | — | 1.60% | $523M | — | — |
| 2026-04-01 | $9.84 | $10.11 | $9.80 | $10.03 | 593,300 | — | 1.12% | $532M | — | — |
| 2026-03-31 | $9.33 | $9.86 | $9.33 | $9.72 | 671,500 | — | 1.27% | $516M | — | — |
| 2026-03-30 | $9.24 | $9.50 | $9.11 | $9.25 | 416,200 | — | 0.77% | $498M | — | — |
| 2026-03-27 | $9.42 | $9.62 | $9.14 | $9.26 | 430,100 | — | 0.80% | $498M | — | — |
| 2026-03-26 | $9.19 | $9.68 | $9.16 | $9.52 | 452,700 | — | 0.84% | $512M | — | — |
| 2026-03-25 | $8.84 | $9.31 | $8.82 | $9.31 | 543,700 | — | 1.01% | $501M | — | — |
| 2026-03-24 | $8.75 | $8.95 | $8.48 | $8.73 | 534,700 | — | 0.99% | $470M | — | — |
| 2026-03-23 | $8.83 | $9.04 | $8.76 | $8.82 | 487,600 | — | 0.91% | $475M | — | — |
| 2026-03-20 | $8.54 | $8.76 | $8.44 | $8.75 | 1,401,600 | — | 2.60% | $471M | — | — |
| 2026-03-19 | $8.54 | $8.63 | $8.38 | $8.54 | 467,800 | — | 0.87% | $460M | — | — |
| 2026-03-18 | $8.94 | $8.94 | $8.53 | $8.59 | 495,900 | — | 0.92% | $462M | — | — |
| 2026-03-17 | $9.10 | $9.20 | $8.95 | $9.00 | 467,100 | — | 0.87% | $484M | — | — |
| 2026-03-16 | $9.27 | $9.31 | $9.06 | $9.17 | 511,800 | — | 0.95% | $494M | — | — |
| 2026-03-13 | $9.40 | $9.54 | $8.99 | $9.21 | 584,500 | — | 1.09% | $496M | — | — |
| 2026-03-12 | $9.48 | $9.48 | $9.09 | $9.31 | 737,000 | — | 1.37% | $501M | — | — |
| 2026-03-11 | $9.70 | $9.84 | $9.26 | $9.58 | 701,200 | — | 1.30% | $516M | — | — |
| 2026-03-10 | $10.21 | $10.27 | $9.68 | $9.77 | 628,400 | — | 1.17% | $526M | — | — |
| 2026-03-09 | $9.27 | $9.95 | $9.22 | $9.81 | 626,500 | — | 1.16% | $528M | — | — |
| 2026-03-06 | $9.24 | $9.64 | $9.24 | $9.59 | 651,800 | — | 1.21% | $516M | — | — |
| 2026-03-05 | $9.70 | $10.06 | $9.36 | $9.46 | 509,800 | — | 0.95% | $509M | — | — |
| 2026-03-04 | $9.36 | $9.96 | $9.36 | $9.86 | 543,300 | — | 1.01% | $531M | — | — |
| 2026-03-03 | $9.09 | $9.61 | $8.95 | $9.36 | 553,400 | — | 1.03% | $504M | — | — |
| 2026-03-02 | $9.09 | $9.61 | $8.97 | $9.40 | 811,100 | — | 1.51% | $506M | — | — |
| 2026-02-27 | $8.53 | $8.79 | $8.48 | $8.67 | 439,400 | — | 0.82% | $467M | — | — |
| 2026-02-26 | $8.88 | $8.95 | $8.63 | $8.64 | 355,700 | — | 0.66% | $465M | — | — |
| 2026-02-25 | $9.00 | $9.11 | $8.53 | $8.88 | 490,500 | — | 0.91% | $478M | — | — |
| 2026-02-24 | $9.03 | $9.30 | $8.75 | $8.97 | 448,800 | — | 0.83% | $483M | — | — |
| 2026-02-23 | $9.00 | $9.34 | $8.81 | $9.07 | 465,800 | — | 0.87% | $488M | — | — |
| 2026-02-20 | $9.38 | $9.59 | $8.19 | $9.02 | 786,400 | — | 1.46% | $486M | — | — |
| 2026-02-19 | $9.06 | $9.20 | $8.80 | $9.03 | 349,700 | — | 0.65% | $486M | — | — |
| 2026-02-18 | $8.81 | $9.23 | $8.81 | $9.09 | 307,600 | — | 0.57% | $489M | — | — |
| 2026-02-17 | $8.96 | $9.20 | $8.80 | $8.96 | 374,800 | — | 0.70% | $482M | — | — |
| 2026-02-13 | $8.85 | $9.24 | $8.85 | $8.96 | 308,600 | — | 0.57% | $482M | — | — |
| 2026-02-12 | $8.93 | $9.04 | $8.72 | $8.85 | 351,700 | — | 0.65% | $476M | — | — |
| 2026-02-11 | $9.01 | $9.09 | $8.65 | $8.93 | 271,100 | — | 0.50% | $481M | — | — |
| 2026-02-10 | $8.81 | $9.12 | $8.77 | $8.96 | 329,500 | — | 0.61% | $482M | — | — |
| 2026-02-09 | $8.90 | $9.04 | $8.59 | $8.86 | 356,100 | — | 0.66% | $477M | — | — |
| 2026-02-06 | $8.58 | $8.99 | $8.56 | $8.91 | 581,000 | — | 1.08% | $480M | — | — |
| 2026-02-05 | $8.86 | $9.05 | $8.23 | $8.35 | 518,900 | — | 0.96% | $450M | — | — |
| 2026-02-04 | $8.77 | $9.04 | $8.48 | $8.89 | 451,800 | — | 0.84% | $479M | — | — |
| 2026-02-03 | $8.90 | $9.05 | $8.61 | $8.78 | 280,900 | — | 0.52% | $473M | — | — |
| 2026-02-02 | $8.79 | $8.95 | $8.39 | $8.91 | 556,700 | — | 1.03% | $480M | — | — |
| 2026-01-30 | $8.98 | $9.07 | $8.65 | $8.81 | 390,000 | — | 0.72% | $474M | — | — |
| 2026-01-29 | $9.15 | $9.50 | $8.95 | $9.06 | 362,300 | — | 0.67% | $488M | — | — |
| 2026-01-28 | $9.69 | $9.77 | $9.10 | $9.14 | 422,200 | — | 0.78% | $492M | — | — |
| 2026-01-27 | $9.92 | $10.09 | $9.68 | $9.73 | 393,100 | — | 0.73% | $524M | — | — |
| 2026-01-26 | $9.94 | $10.26 | $9.77 | $9.94 | 470,300 | — | 0.87% | $535M | — | — |
| 2026-01-23 | $10.30 | $10.53 | $9.99 | $10.00 | 659,500 | — | 1.23% | $538M | — | — |
| 2026-01-22 | $9.68 | $10.35 | $9.66 | $10.34 | 512,700 | — | 0.95% | $557M | — | — |
| 2026-01-21 | $9.28 | $9.72 | $9.24 | $9.68 | 591,400 | — | 1.10% | $521M | — | — |
| 2026-01-20 | $9.12 | $9.55 | $9.00 | $9.25 | 630,800 | — | 1.17% | $498M | — | — |
| 2026-01-16 | $9.29 | $9.45 | $8.94 | $9.35 | 761,500 | — | 1.41% | $503M | — | — |
| 2026-01-15 | $9.16 | $9.27 | $8.91 | $9.26 | 602,000 | — | 1.12% | $498M | — | — |
| 2026-01-14 | $8.94 | $9.26 | $8.84 | $9.20 | 398,500 | — | 0.74% | $495M | — | — |
| 2026-01-13 | $8.77 | $9.06 | $8.77 | $8.98 | 470,400 | — | 0.87% | $483M | — | — |
| 2026-01-12 | $9.16 | $9.16 | $8.65 | $8.91 | 585,600 | — | 1.09% | $480M | — | — |
| 2026-01-09 | $9.19 | $9.34 | $9.11 | $9.19 | 401,900 | — | 0.75% | $495M | — | — |
| 2026-01-08 | $9.03 | $9.16 | $8.95 | $9.05 | 376,000 | — | 0.70% | $487M | — | — |
| 2026-01-07 | $9.00 | $9.47 | $8.96 | $9.13 | 468,700 | — | 0.87% | $491M | — | — |
| 2026-01-06 | $9.01 | $9.14 | $8.89 | $8.97 | 636,400 | — | 1.18% | $483M | — | — |
| 2026-01-05 | $9.24 | $9.24 | $8.92 | $9.10 | 539,100 | — | 1.00% | $490M | — | — |
| 2026-01-02 | $9.56 | $9.69 | $9.07 | $9.20 | 526,900 | — | 0.98% | $495M | — | — |
| 2025-12-31 | $9.30 | $9.56 | $9.24 | $9.55 | 475,100 | — | 0.88% | $514M | — | — |
| 2025-12-30 | $9.45 | $9.52 | $9.29 | $9.31 | 363,500 | — | 0.68% | $501M | — | — |
| 2025-12-29 | $9.49 | $9.55 | $9.34 | $9.48 | 495,900 | — | 0.92% | $510M | — | — |
| 2025-12-26 | $9.67 | $9.67 | $9.43 | $9.54 | 424,600 | — | 0.79% | $514M | — | — |
| 2025-12-24 | $9.46 | $9.74 | $9.23 | $9.69 | 237,400 | — | 0.44% | $522M | — | — |
| 2025-12-23 | $9.53 | $9.59 | $9.29 | $9.49 | 703,400 | — | 1.31% | $511M | — | — |
| 2025-12-22 | $9.16 | $9.78 | $9.07 | $9.68 | 688,000 | — | 1.28% | $521M | — | — |
| 2025-12-19 | $9.38 | $9.56 | $9.11 | $9.21 | 4,129,700 | — | 7.67% | $496M | — | — |
| 2025-12-18 | $9.46 | $9.67 | $9.32 | $9.38 | 547,600 | — | 1.02% | $505M | — | — |
| 2025-12-17 | $9.78 | $9.91 | $9.39 | $9.43 | 508,000 | — | 0.94% | $508M | — | — |
| 2025-12-16 | $9.95 | $10.16 | $9.52 | $9.75 | 638,900 | — | 1.19% | $525M | — | — |
| 2025-12-15 | $10.37 | $10.50 | $9.94 | $9.97 | 852,600 | — | 1.58% | $537M | — | — |
| 2025-12-12 | $10.40 | $10.49 | $10.19 | $10.36 | 477,700 | — | 0.89% | $558M | — | — |
| 2025-12-11 | $9.93 | $10.50 | $9.81 | $10.33 | 693,400 | — | 1.29% | $556M | — | — |
| 2025-12-10 | $10.28 | $10.32 | $9.69 | $9.87 | 961,400 | — | 1.79% | $531M | — | — |
| 2025-12-09 | $10.70 | $10.80 | $10.23 | $10.32 | 532,200 | — | 0.99% | $556M | — | — |
| 2025-12-08 | $11.20 | $11.30 | $10.71 | $10.73 | 561,900 | — | 1.04% | $578M | — | — |
| 2025-12-05 | $11.18 | $11.48 | $10.98 | $11.07 | 434,700 | — | 0.81% | $596M | — | — |
| 2025-12-04 | $11.04 | $11.57 | $10.95 | $11.16 | 1,161,200 | — | 2.16% | $601M | — | — |
| 2025-12-03 | $10.40 | $11.48 | $10.31 | $11.17 | 777,500 | — | 1.44% | $601M | — | — |
| 2025-12-02 | $10.29 | $10.53 | $10.14 | $10.35 | 615,100 | — | 1.14% | $557M | — | — |
| 2025-12-01 | $10.98 | $11.13 | $10.22 | $10.27 | 648,500 | — | 1.20% | $553M | — | — |
| 2025-11-28 | $10.52 | $10.82 | $10.45 | $10.75 | 288,700 | — | 0.54% | $579M | — | — |
| 2025-11-26 | $10.48 | $10.59 | $10.37 | $10.43 | 451,400 | — | 0.84% | $561M | — | — |
| 2025-11-25 | $10.50 | $10.62 | $10.30 | $10.50 | 515,600 | — | 0.96% | $565M | — | — |
| 2025-11-24 | $10.55 | $10.91 | $10.29 | $10.40 | 776,100 | — | 1.44% | $560M | — | — |
| 2025-11-21 | $10.02 | $10.69 | $9.90 | $10.48 | 461,200 | — | 0.86% | $564M | — | — |
| 2025-11-20 | $10.12 | $10.51 | $9.99 | $10.05 | 460,500 | — | 0.86% | $541M | — | — |
| 2025-11-19 | $10.29 | $10.49 | $9.97 | $9.99 | 479,700 | — | 0.89% | $538M | — | — |
| 2025-11-18 | $10.18 | $10.42 | $9.96 | $10.36 | 427,900 | — | 0.79% | $558M | — | — |
| 2025-11-17 | $9.94 | $10.32 | $9.75 | $10.25 | 827,200 | — | 1.54% | $552M | — | — |
| 2025-11-14 | $10.04 | $10.33 | $9.93 | $9.93 | 504,500 | — | 0.94% | $535M | — | — |
| 2025-11-13 | $10.83 | $10.83 | $10.12 | $10.18 | 679,600 | — | 1.26% | $548M | — | — |
| 2025-11-12 | $10.36 | $10.90 | $10.22 | $10.85 | 686,400 | — | 1.28% | $584M | — | — |
| 2025-11-11 | $10.39 | $10.75 | $10.14 | $10.48 | 603,600 | — | 1.12% | $564M | — | — |
| 2025-11-10 | $10.90 | $11.09 | $10.47 | $10.53 | 694,700 | — | 1.29% | $567M | — | — |
| 2025-11-07 | $10.49 | $10.96 | $9.72 | $10.56 | 928,400 | — | 1.72% | $568M | — | — |
| 2025-11-06 | $10.30 | $10.49 | $10.02 | $10.08 | 557,200 | — | 1.04% | $543M | — | — |
| 2025-11-05 | $10.17 | $10.45 | $10.00 | $10.27 | 535,300 | — | 0.99% | $553M | — | — |
| 2025-11-04 | $10.40 | $10.56 | $10.16 | $10.26 | 600,300 | — | 1.12% | $552M | — | — |
| 2025-11-03 | $10.76 | $11.17 | $10.40 | $10.54 | 612,500 | — | 1.14% | $567M | — | — |
| 2025-10-31 | $10.54 | $10.78 | $10.40 | $10.75 | 479,600 | — | 0.89% | $579M | — | — |
| 2025-10-30 | $10.63 | $10.81 | $10.35 | $10.48 | 381,500 | — | 0.71% | $564M | — | — |
| 2025-10-29 | $10.60 | $10.80 | $10.34 | $10.65 | 596,000 | — | 1.11% | $573M | — | — |
| 2025-10-28 | $11.14 | $11.69 | $10.40 | $10.54 | 969,200 | — | 1.80% | $567M | — | — |
| 2025-10-27 | $9.98 | $10.40 | $9.95 | $10.37 | 405,300 | — | 0.75% | $558M | — | — |
| 2025-10-24 | $9.80 | $10.02 | $9.71 | $9.82 | 362,600 | — | 0.67% | $529M | — | — |
| 2025-10-23 | $9.88 | $9.97 | $9.72 | $9.75 | 349,000 | — | 0.65% | $525M | — | — |
| 2025-10-22 | $10.22 | $10.35 | $9.72 | $9.88 | 429,400 | — | 0.80% | $532M | — | — |
| 2025-10-21 | $10.37 | $10.61 | $10.18 | $10.22 | 289,900 | — | 0.54% | $550M | — | — |
| 2025-10-20 | $10.05 | $10.55 | $9.95 | $10.37 | 558,900 | — | 1.04% | $558M | — | — |
| 2025-10-17 | $9.99 | $10.23 | $9.61 | $9.92 | 777,000 | — | 1.44% | $534M | — | — |
| 2025-10-16 | $10.76 | $10.90 | $10.03 | $10.09 | 624,900 | — | 1.16% | $543M | — | — |
| 2025-10-15 | $10.12 | $10.72 | $10.12 | $10.66 | 801,900 | — | 1.49% | $574M | — | — |
| 2025-10-14 | $10.32 | $10.32 | $10.03 | $10.12 | 392,100 | — | 0.73% | $545M | — | — |
| 2025-10-13 | $10.03 | $10.35 | $10.00 | $10.35 | 703,200 | — | 1.31% | $557M | — | — |
| 2025-10-10 | $10.34 | $10.45 | $9.98 | $10.05 | 734,100 | — | 1.36% | $541M | — | — |
| 2025-10-09 | $10.43 | $10.65 | $10.28 | $10.30 | 801,300 | — | 1.49% | $554M | — | — |
| 2025-10-08 | $10.27 | $10.54 | $10.13 | $10.35 | 650,900 | — | 1.21% | $557M | — | — |
| 2025-10-07 | $10.12 | $10.37 | $9.92 | $10.17 | 1,033,900 | — | 1.92% | $547M | — | — |
| 2025-10-06 | $10.00 | $10.09 | $9.77 | $9.86 | 343,400 | — | 0.64% | $531M | — | — |
| 2025-10-03 | $10.02 | $10.16 | $9.58 | $9.92 | 852,900 | — | 1.58% | $534M | — | — |
| 2025-10-02 | $9.95 | $10.22 | $9.85 | $9.99 | 767,600 | — | 1.43% | $538M | — | — |
| 2025-10-01 | $9.79 | $10.46 | $9.78 | $9.92 | 965,900 | — | 1.79% | $534M | — | — |
| 2025-09-30 | $9.73 | $9.85 | $9.50 | $9.76 | 989,100 | — | 1.84% | $525M | — | — |
| 2025-09-29 | $9.43 | $9.82 | $9.21 | $9.76 | 946,500 | — | 1.76% | $525M | — | — |
| 2025-09-26 | $9.29 | $9.46 | $9.02 | $9.41 | 715,000 | — | 1.33% | $507M | — | — |
| 2025-09-25 | $9.20 | $9.56 | $9.04 | $9.36 | 1,566,800 | — | 2.91% | $504M | — | — |
| 2025-09-24 | $8.32 | $9.34 | $8.30 | $9.32 | 1,116,700 | — | 2.07% | $502M | — | — |
| 2025-09-23 | $8.28 | $8.35 | $8.14 | $8.31 | 404,700 | — | 0.75% | $447M | — | — |
| 2025-09-22 | $8.12 | $8.43 | $8.02 | $8.29 | 511,900 | — | 0.95% | $446M | — | — |
| 2025-09-19 | $8.20 | $8.23 | $8.06 | $8.07 | 910,700 | — | 1.69% | $434M | — | — |
| 2025-09-18 | $8.18 | $8.35 | $8.05 | $8.18 | 459,000 | — | 0.85% | $440M | — | — |
| 2025-09-17 | $8.19 | $8.39 | $8.04 | $8.06 | 507,300 | — | 0.94% | $434M | — | — |
| 2025-09-16 | $8.12 | $8.36 | $8.12 | $8.16 | 362,500 | — | 0.67% | $439M | — | — |
| 2025-09-15 | $8.18 | $8.35 | $8.10 | $8.16 | 713,700 | — | 1.33% | $439M | — | — |
| 2025-09-12 | $8.43 | $8.49 | $8.20 | $8.21 | 551,100 | — | 1.02% | $442M | — | — |
| 2025-09-11 | $8.24 | $8.50 | $8.19 | $8.43 | 711,800 | — | 1.32% | $454M | — | — |
| 2025-09-10 | $8.34 | $8.47 | $8.20 | $8.31 | 518,500 | — | 0.96% | $447M | — | — |
| 2025-09-09 | $8.50 | $8.50 | $8.10 | $8.34 | 916,200 | — | 1.70% | $449M | — | — |
| 2025-09-08 | $8.61 | $8.62 | $8.30 | $8.49 | 622,000 | — | 1.16% | $457M | — | — |
| 2025-09-05 | $8.24 | $8.59 | $8.21 | $8.55 | 1,128,200 | — | 2.10% | $460M | — | — |
| 2025-09-04 | $8.45 | $8.46 | $8.10 | $8.21 | 961,600 | — | 1.79% | $442M | — | — |
| 2025-09-03 | $8.24 | $8.47 | $8.16 | $8.39 | 1,210,400 | — | 2.25% | $452M | — | — |
| 2025-09-02 | $8.17 | $8.43 | $8.06 | $8.27 | 1,048,900 | — | 1.95% | $445M | — | — |
| 2025-08-29 | $8.27 | $8.34 | $8.08 | $8.20 | 903,100 | — | 1.68% | $441M | — | — |
| 2025-08-28 | $8.22 | $8.58 | $8.05 | $8.24 | 1,711,300 | — | 3.18% | $444M | — | — |
| 2025-08-27 | $8.36 | $8.73 | $8.35 | $8.56 | 1,021,100 | — | 1.90% | $461M | — | — |
| 2025-08-26 | $8.35 | $8.56 | $8.30 | $8.35 | 1,653,400 | — | 3.07% | $449M | — | — |
| 2025-08-25 | $8.76 | $8.79 | $8.35 | $8.38 | 613,200 | — | 1.14% | $451M | — | — |
| 2025-08-22 | $8.63 | $8.97 | $8.52 | $8.77 | 1,244,700 | — | 2.31% | $472M | — | — |
| 2025-08-21 | $8.41 | $8.57 | $8.32 | $8.56 | 858,000 | — | 1.59% | $461M | — | — |
| 2025-08-20 | $8.50 | $8.60 | $8.28 | $8.52 | 639,200 | — | 1.19% | $459M | — | — |
| 2025-08-19 | $8.51 | $8.70 | $8.35 | $8.52 | 829,900 | — | 1.54% | $459M | — | — |
| 2025-08-18 | $8.36 | $8.66 | $8.30 | $8.53 | 1,164,500 | — | 2.16% | $459M | — | — |
| 2025-08-15 | $8.11 | $8.34 | $8.00 | $8.25 | 1,130,300 | — | 2.10% | $444M | — | — |
| 2025-08-14 | $8.02 | $8.12 | $7.78 | $8.06 | 590,300 | — | 1.10% | $434M | — | — |
| 2025-08-13 | $7.60 | $8.17 | $7.58 | $8.05 | 1,598,200 | — | 2.97% | $433M | — | — |
| 2025-08-12 | $7.77 | $7.96 | $7.50 | $7.54 | 906,600 | — | 1.68% | $406M | — | — |
| 2025-08-11 | $7.70 | $7.85 | $7.39 | $7.67 | 1,147,200 | — | 2.13% | $413M | — | — |
| 2025-08-08 | $7.74 | $7.94 | $7.64 | $7.69 | 921,200 | — | 1.71% | $414M | — | — |
| 2025-08-07 | $7.98 | $7.98 | $7.52 | $7.72 | 1,092,100 | — | 2.03% | $416M | — | — |
| 2025-08-06 | $7.52 | $8.01 | $7.28 | $7.92 | 3,107,300 | — | 5.77% | $426M | — | — |
| 2025-08-05 | $7.03 | $7.54 | $6.73 | $7.03 | 1,565,300 | — | 2.91% | $378M | — | — |
| 2025-08-04 | $6.85 | $6.99 | $6.70 | $6.94 | 957,900 | — | 1.78% | $374M | — | — |
| 2025-08-01 | $6.80 | $6.87 | $6.61 | $6.81 | 859,900 | — | 1.60% | $367M | — | — |
| 2025-07-31 | $6.91 | $7.22 | $6.83 | $6.87 | 994,900 | — | 1.85% | $370M | — | — |
| 2025-07-30 | $7.00 | $7.33 | $6.74 | $6.88 | 1,240,800 | — | 2.31% | $370M | — | — |
| 2025-07-29 | $6.89 | $7.10 | $6.80 | $6.93 | 724,900 | — | 1.35% | $373M | — | — |
| 2025-07-28 | $6.71 | $6.89 | $6.63 | $6.87 | 804,700 | — | 1.49% | $370M | — | — |
| 2025-07-25 | $6.75 | $6.86 | $6.58 | $6.68 | 772,100 | — | 1.43% | $360M | — | — |
| 2025-07-24 | $6.72 | $6.76 | $6.54 | $6.70 | 735,600 | — | 1.37% | $361M | — | — |
| 2025-07-23 | $6.54 | $6.94 | $6.51 | $6.76 | 899,100 | — | 1.67% | $364M | — | — |
| 2025-07-22 | $6.31 | $6.59 | $6.29 | $6.53 | 722,300 | — | 1.34% | $351M | — | — |
| 2025-07-21 | $6.27 | $6.52 | $6.24 | $6.29 | 686,700 | — | 1.28% | $339M | — | — |
| 2025-07-18 | $6.54 | $6.62 | $6.24 | $6.26 | 788,800 | — | 1.47% | $337M | — | — |
| 2025-07-17 | $6.36 | $6.60 | $6.32 | $6.47 | 743,500 | — | 1.38% | $348M | — | — |
| 2025-07-16 | $6.27 | $6.44 | $6.18 | $6.32 | 675,200 | — | 1.25% | $340M | — | — |
| 2025-07-15 | $6.44 | $6.46 | $6.16 | $6.22 | 730,500 | — | 1.36% | $335M | — | — |
| 2025-07-14 | $6.38 | $6.50 | $6.33 | $6.43 | 792,500 | — | 1.47% | $346M | — | — |
| 2025-07-11 | $6.47 | $6.52 | $6.31 | $6.40 | 569,100 | — | 1.06% | $344M | — | — |
| 2025-07-10 | $6.55 | $6.68 | $6.43 | $6.57 | 804,400 | — | 1.49% | $354M | — | — |
| 2025-07-09 | $6.57 | $6.77 | $6.55 | $6.58 | 698,900 | — | 1.30% | $354M | — | — |
| 2025-07-08 | $6.29 | $6.66 | $6.29 | $6.52 | 1,021,800 | — | 1.90% | $351M | — | — |
| 2025-07-07 | $6.40 | $6.47 | $6.22 | $6.29 | 897,500 | — | 1.67% | $339M | — | — |
| 2025-07-03 | $6.32 | $6.46 | $6.21 | $6.43 | 636,800 | — | 1.18% | $346M | — | — |
| 2025-07-02 | $6.25 | $6.59 | $6.13 | $6.32 | 1,114,600 | — | 2.07% | $340M | — | — |
| 2025-07-01 | $6.06 | $6.49 | $5.96 | $6.26 | 1,508,100 | — | 2.80% | $337M | — | — |
| 2025-06-30 | $6.09 | $6.24 | $6.06 | $6.07 | 1,139,500 | — | 2.12% | $327M | — | — |
| 2025-06-27 | $6.25 | $6.41 | $6.01 | $6.08 | 2,693,000 | — | — | — | — | — |
| 2025-06-26 | $6.01 | $6.32 | $5.83 | $6.18 | 2,128,900 | — | — | — | — | — |
| 2025-06-25 | $6.14 | $6.14 | $5.84 | $5.99 | 1,200,800 | — | — | — | — | — |
| 2025-06-24 | $6.14 | $6.28 | $5.86 | $6.07 | 1,636,000 | — | — | — | — | — |
| 2025-06-23 | $5.70 | $6.36 | $5.70 | $6.06 | 2,452,200 | — | — | — | — | — |
| 2025-06-20 | $5.92 | $6.05 | $5.64 | $5.72 | 3,572,300 | — | — | — | — | — |
| 2025-06-18 | $5.70 | $6.03 | $5.67 | $5.75 | 5,022,800 | — | — | — | — | — |
| 2025-06-17 | $5.61 | $6.00 | $5.51 | $5.70 | 3,137,100 | — | — | — | — | — |
| 2025-06-16 | $5.47 | $5.77 | $5.29 | $5.66 | 2,180,400 | — | — | — | — | — |
| 2025-06-13 | $4.99 | $5.15 | $4.95 | $5.08 | 806,400 | — | — | — | — | — |
| 2025-06-12 | $5.05 | $5.18 | $5.01 | $5.07 | 652,000 | — | — | — | — | — |
| 2025-06-11 | $5.28 | $5.39 | $5.09 | $5.10 | 843,300 | — | — | — | — | — |
| 2025-06-10 | $5.27 | $5.45 | $5.22 | $5.26 | 694,700 | — | — | — | — | — |
| 2025-06-09 | $5.49 | $5.53 | $5.05 | $5.25 | 2,323,100 | — | — | — | — | — |
| 2025-06-06 | $5.11 | $5.44 | $5.05 | $5.41 | 1,250,600 | — | — | — | — | — |
| 2025-06-05 | $4.87 | $5.20 | $4.76 | $5.06 | 1,496,100 | — | — | — | — | — |
| 2025-06-04 | $4.83 | $4.88 | $4.66 | $4.88 | 1,143,000 | — | — | — | — | — |
| 2025-06-03 | $4.66 | $4.85 | $4.53 | $4.83 | 1,307,500 | — | — | — | — | — |
| 2025-06-02 | $4.56 | $4.81 | $4.53 | $4.66 | 1,775,800 | — | — | — | — | — |
| 2025-05-30 | $4.60 | $4.70 | $4.42 | $4.59 | 1,966,100 | — | — | — | — | — |
| 2025-05-29 | $4.70 | $4.93 | $4.63 | $4.70 | 5,378,300 | — | — | — | — | — |
| 2025-05-28 | $4.48 | $4.85 | $4.32 | $4.60 | 6,238,300 | — | — | — | — | — |
| 2025-05-27 | $4.79 | $5.35 | $4.45 | $4.58 | 9,655,100 | — | — | — | — | — |
| 2025-05-23 | $6.45 | $6.61 | $6.36 | $6.58 | 1,767,300 | — | — | — | — | — |
| 2025-05-22 | $6.75 | $6.88 | $6.52 | $6.55 | 965,100 | — | — | — | — | — |
| 2025-05-21 | $7.16 | $7.24 | $6.61 | $6.82 | 1,137,400 | — | — | — | — | — |
| 2025-05-20 | $7.45 | $7.59 | $7.23 | $7.29 | 1,249,800 | — | — | — | — | — |
| 2025-05-19 | $7.11 | $7.41 | $7.00 | $7.40 | 781,400 | — | — | — | — | — |
| 2025-05-16 | $6.71 | $7.32 | $6.65 | $7.18 | 1,170,700 | — | — | — | — | — |
| 2025-05-15 | $6.90 | $6.92 | $6.47 | $6.72 | 1,115,900 | — | — | — | — | — |
| 2025-05-14 | $7.57 | $7.70 | $6.82 | $6.89 | 1,882,800 | — | — | — | — | — |
| 2025-05-13 | $7.61 | $7.76 | $7.41 | $7.59 | 2,205,900 | — | — | — | — | — |
| 2025-05-12 | $7.57 | $8.05 | $7.16 | $7.61 | 1,425,100 | — | — | — | — | — |
| 2025-05-09 | $7.02 | $8.08 | $6.92 | $7.43 | 1,656,900 | — | — | — | — | — |
| 2025-05-08 | $7.30 | $7.44 | $7.01 | $7.10 | 1,713,600 | — | — | — | — | — |
| 2025-05-07 | $7.50 | $7.52 | $7.17 | $7.29 | 2,003,000 | — | — | — | — | — |
| 2025-05-06 | $8.02 | $8.80 | $7.35 | $7.35 | 4,164,900 | — | — | — | — | — |
| 2025-05-05 | $8.50 | $8.75 | $8.00 | $8.08 | 3,032,000 | — | — | — | — | — |
| 2025-05-02 | $8.75 | $9.50 | $8.25 | $8.50 | 5,557,000 | — | — | — | — | — |
| 2025-05-01 | $9.21 | $9.27 | $8.58 | $8.72 | 1,937,200 | — | — | — | — | — |
| 2025-04-30 | $9.45 | $9.57 | $9.17 | $9.20 | 989,400 | — | — | — | — | — |
| 2025-04-29 | $9.64 | $9.77 | $9.44 | $9.69 | 446,000 | — | — | — | — | — |
| 2025-04-28 | $9.74 | $9.81 | $9.36 | $9.65 | 573,600 | — | — | — | — | — |
| 2025-04-25 | $9.58 | $9.84 | $9.39 | $9.70 | 491,700 | — | — | — | — | — |
| 2025-04-24 | $9.56 | $9.98 | $9.45 | $9.65 | 388,600 | — | — | — | — | — |
| 2025-04-23 | $9.77 | $10.07 | $9.44 | $9.59 | 836,700 | — | — | — | — | — |
| 2025-04-22 | $9.42 | $9.65 | $9.21 | $9.54 | 1,078,700 | — | — | — | — | — |
| 2025-04-21 | $9.12 | $9.97 | $9.00 | $9.30 | 774,000 | — | — | — | — | — |
| 2025-04-17 | $9.17 | $9.48 | $9.10 | $9.20 | 341,000 | — | — | — | — | — |
| 2025-04-16 | $9.51 | $9.58 | $9.15 | $9.26 | 400,100 | — | — | — | — | — |
| 2025-04-15 | $9.88 | $10.04 | $9.40 | $9.59 | 498,700 | — | — | — | — | — |
| 2025-04-14 | $10.45 | $10.45 | $9.75 | $9.94 | 387,200 | — | — | — | — | — |
| 2025-04-11 | $9.69 | $10.27 | $9.59 | $10.22 | 443,700 | — | — | — | — | — |
| 2025-04-10 | $9.96 | $10.15 | $9.53 | $9.69 | 460,800 | — | — | — | — | — |
| 2025-04-09 | $10.22 | $10.79 | $9.30 | $10.26 | 1,329,100 | — | — | — | — | — |
| 2025-04-08 | $11.24 | $11.50 | $10.35 | $10.48 | 746,600 | — | — | — | — | — |
| 2025-04-07 | $10.37 | $11.28 | $10.00 | $10.84 | 1,127,100 | — | — | — | — | — |
| 2025-04-04 | $11.02 | $11.37 | $10.68 | $10.86 | 417,000 | — | — | — | — | — |
| 2025-04-03 | $11.57 | $11.84 | $11.11 | $11.32 | 456,500 | — | — | — | — | — |
| 2025-04-02 | $11.60 | $12.19 | $11.54 | $12.14 | 560,600 | — | — | — | — | — |
| 2025-04-01 | $12.27 | $12.45 | $11.42 | $11.74 | 955,400 | — | — | — | — | — |
| 2025-03-31 | $12.66 | $12.70 | $11.78 | $12.38 | 535,700 | — | — | — | — | — |
| 2025-03-28 | $13.03 | $13.22 | $12.70 | $13.14 | 211,900 | — | — | — | — | — |
| 2025-03-27 | $13.52 | $13.52 | $12.71 | $13.01 | 284,200 | — | — | — | — | — |
| 2025-03-26 | $12.66 | $13.39 | $12.46 | $13.37 | 672,300 | — | — | — | — | — |
| 2025-03-25 | $13.27 | $13.30 | $12.57 | $12.65 | 391,200 | — | — | — | — | — |
| 2025-03-24 | $13.17 | $13.71 | $13.11 | $13.34 | 356,200 | — | — | — | — | — |
| 2025-03-21 | $12.72 | $12.99 | $12.54 | $12.97 | 869,600 | — | — | — | — | — |
| 2025-03-20 | $12.78 | $13.22 | $12.78 | $12.87 | 399,100 | — | — | — | — | — |
| 2025-03-19 | $12.72 | $13.28 | $12.58 | $12.88 | 344,200 | — | — | — | — | — |
| 2025-03-18 | $13.58 | $13.73 | $12.82 | $12.83 | 480,000 | — | — | — | — | — |
| 2025-03-17 | $13.71 | $13.95 | $13.00 | $13.74 | 522,000 | — | — | — | — | — |
| 2025-03-14 | $14.22 | $14.34 | $13.51 | $13.74 | 431,400 | — | — | — | — | — |
| 2025-03-13 | $13.79 | $14.28 | $13.43 | $14.07 | 379,200 | — | — | — | — | — |
| 2025-03-12 | $13.85 | $14.24 | $13.61 | $13.86 | 319,200 | — | — | — | — | — |
| 2025-03-11 | $14.60 | $14.60 | $13.40 | $13.75 | 629,100 | — | — | — | — | — |
| 2025-03-10 | $15.00 | $15.14 | $14.29 | $14.60 | 281,900 | — | — | — | — | — |
| 2025-03-07 | $15.02 | $15.63 | $14.91 | $15.27 | 380,100 | — | — | — | — | — |
| 2025-03-06 | $14.64 | $15.54 | $14.38 | $15.13 | 326,600 | — | — | — | — | — |
| 2025-03-05 | $15.03 | $15.48 | $14.33 | $14.95 | 584,000 | — | — | — | — | — |
| 2025-03-04 | $14.15 | $15.51 | $13.89 | $15.06 | 587,000 | — | — | — | — | — |
| 2025-03-03 | $15.85 | $16.05 | $14.31 | $14.33 | 600,000 | — | — | — | — | — |
| 2025-02-28 | $15.31 | $16.16 | $15.15 | $15.81 | 514,600 | — | — | — | — | — |
| 2025-02-27 | $14.55 | $15.19 | $14.54 | $15.13 | 332,200 | — | — | — | — | — |
| 2025-02-26 | $15.08 | $15.08 | $14.22 | $14.55 | 392,500 | — | — | — | — | — |
| 2025-02-25 | $15.29 | $15.39 | $14.50 | $14.63 | 387,700 | — | — | — | — | — |
| 2025-02-24 | $15.57 | $15.90 | $14.48 | $15.23 | 354,000 | — | — | — | — | — |
| 2025-02-21 | $15.91 | $16.67 | $14.77 | $15.56 | 732,600 | — | — | — | — | — |
| 2025-02-20 | $15.00 | $15.32 | $14.79 | $15.25 | 357,700 | — | — | — | — | — |
| 2025-02-19 | $13.90 | $15.07 | $13.69 | $14.98 | 563,300 | — | — | — | — | — |
| 2025-02-18 | $14.17 | $14.73 | $13.78 | $13.91 | 265,500 | — | — | — | — | — |
| 2025-02-14 | $13.99 | $14.53 | $13.62 | $14.17 | 204,600 | — | — | — | — | — |
| 2025-02-13 | $13.84 | $13.92 | $13.15 | $13.89 | 263,700 | — | — | — | — | — |
| 2025-02-12 | $13.50 | $13.92 | $13.36 | $13.82 | 249,400 | — | — | — | — | — |
| 2025-02-11 | $14.00 | $14.11 | $13.17 | $13.79 | 275,000 | — | — | — | — | — |
| 2025-02-10 | $14.20 | $14.33 | $13.84 | $14.07 | 247,200 | — | — | — | — | — |
| 2025-02-07 | $14.55 | $14.75 | $13.86 | $14.05 | 309,600 | — | — | — | — | — |
| 2025-02-06 | $14.78 | $14.95 | $14.41 | $14.44 | 229,100 | — | — | — | — | — |
| 2025-02-05 | $14.50 | $15.09 | $14.15 | $14.78 | 296,400 | — | — | — | — | — |
| 2025-02-04 | $13.44 | $14.54 | $13.31 | $14.49 | 513,500 | — | — | — | — | — |
| 2025-02-03 | $13.80 | $14.09 | $13.20 | $13.44 | 356,100 | — | — | — | — | — |
| 2025-01-31 | $14.76 | $15.25 | $14.07 | $14.23 | 340,000 | — | — | — | — | — |
| 2025-01-30 | $15.91 | $16.06 | $14.57 | $14.70 | 318,600 | — | — | — | — | — |
| 2025-01-29 | $15.86 | $16.50 | $15.68 | $15.81 | 246,000 | — | — | — | — | — |
| 2025-01-28 | $16.03 | $16.33 | $15.71 | $15.96 | 241,100 | — | — | — | — | — |
| 2025-01-27 | $15.62 | $16.64 | $15.61 | $16.04 | 375,300 | — | — | — | — | — |
| 2025-01-24 | $15.41 | $16.11 | $15.11 | $15.62 | 340,200 | — | — | — | — | — |
| 2025-01-23 | $14.40 | $15.52 | $14.28 | $15.48 | 361,700 | — | — | — | — | — |
| 2025-01-22 | $14.06 | $14.77 | $13.82 | $14.43 | 325,400 | — | — | — | — | — |
| 2025-01-21 | $13.88 | $14.26 | $13.78 | $14.11 | 350,500 | — | — | — | — | — |
| 2025-01-17 | $13.33 | $14.40 | $13.00 | $13.77 | 543,600 | — | — | — | — | — |
| 2025-01-16 | $13.29 | $13.49 | $13.02 | $13.18 | 302,500 | — | — | — | — | — |
| 2025-01-15 | $13.13 | $13.64 | $12.89 | $13.27 | 332,800 | — | — | — | — | — |
| 2025-01-14 | $13.36 | $13.41 | $12.41 | $12.67 | 616,800 | — | — | — | — | — |
| 2025-01-13 | $12.81 | $13.30 | $12.39 | $13.13 | 390,300 | — | — | — | — | — |
| 2025-01-10 | $13.74 | $13.91 | $12.84 | $13.05 | 521,800 | — | — | — | — | — |
| 2025-01-08 | $14.01 | $14.25 | $13.58 | $14.16 | 308,900 | — | — | — | — | — |
| 2025-01-07 | $13.10 | $14.47 | $12.97 | $14.15 | 535,600 | — | — | — | — | — |
| 2025-01-06 | $14.05 | $14.18 | $13.05 | $13.15 | 661,000 | — | — | — | — | — |
| 2025-01-03 | $13.71 | $14.05 | $13.65 | $13.87 | 321,800 | — | — | — | — | — |
| 2025-01-02 | $14.01 | $14.50 | $13.53 | $13.67 | 530,000 | — | — | — | — | — |
| 2024-12-31 | $15.12 | $15.30 | $12.79 | $13.85 | 1,418,400 | — | — | — | — | — |
| 2024-12-30 | $14.84 | $15.25 | $14.64 | $14.88 | 415,500 | — | — | — | — | — |
| 2024-12-27 | $15.59 | $15.80 | $14.80 | $15.14 | 475,200 | — | — | — | — | — |
| 2024-12-26 | $15.25 | $15.79 | $14.85 | $15.74 | 336,800 | — | — | — | — | — |
| 2024-12-24 | $15.40 | $15.43 | $14.95 | $15.40 | 246,100 | — | — | — | — | — |
| 2024-12-23 | $15.25 | $15.50 | $14.89 | $15.33 | 567,900 | — | — | — | — | — |
| 2024-12-20 | $15.89 | $16.42 | $15.10 | $15.22 | 1,557,200 | — | — | — | — | — |
| 2024-12-19 | $13.75 | $17.66 | $12.20 | $16.01 | 3,282,500 | — | — | — | — | — |
| 2024-12-18 | $14.03 | $14.22 | $11.70 | $11.95 | 856,900 | — | — | — | — | — |
| 2024-12-17 | $12.57 | $14.28 | $12.31 | $14.04 | 1,046,200 | — | — | — | — | — |
| 2024-12-16 | $12.82 | $13.13 | $12.44 | $12.61 | 603,000 | — | — | — | — | — |
| 2024-12-13 | $13.67 | $14.21 | $12.70 | $12.79 | 711,200 | — | — | — | — | — |
| 2024-12-12 | $14.12 | $14.13 | $13.68 | $13.81 | 291,400 | — | — | — | — | — |
| 2024-12-11 | $14.67 | $14.82 | $13.91 | $14.15 | 294,100 | — | — | — | — | — |
| 2024-12-10 | $14.49 | $14.75 | $14.10 | $14.55 | 365,100 | — | — | — | — | — |
| 2024-12-09 | $14.18 | $14.79 | $13.93 | $14.37 | 521,900 | — | — | — | — | — |
| 2024-12-06 | $14.12 | $14.56 | $13.81 | $14.05 | 259,200 | — | — | — | — | — |
| 2024-12-05 | $14.43 | $14.68 | $13.75 | $13.93 | 501,300 | — | — | — | — | — |
| 2024-12-04 | $13.85 | $14.70 | $13.52 | $14.53 | 719,400 | — | — | — | — | — |
| 2024-12-03 | $14.85 | $14.95 | $13.70 | $13.78 | 552,900 | — | — | — | — | — |
| 2024-12-02 | $16.48 | $16.62 | $14.93 | $15.00 | 699,700 | — | — | — | — | — |
| 2024-11-29 | $16.01 | $16.36 | $15.90 | $16.21 | 186,900 | — | — | — | — | — |
| 2024-11-27 | $15.80 | $16.04 | $15.40 | $15.88 | 261,100 | — | — | — | — | — |
| 2024-11-26 | $15.01 | $15.89 | $14.42 | $15.58 | 555,100 | — | — | — | — | — |
| 2024-11-25 | $14.85 | $16.04 | $14.85 | $15.08 | 494,700 | — | — | — | — | — |
| 2024-11-22 | $14.48 | $15.32 | $14.03 | $14.60 | 468,800 | — | — | — | — | — |
| 2024-11-21 | $14.51 | $14.70 | $14.19 | $14.44 | 291,900 | — | — | — | — | — |
| 2024-11-20 | $14.05 | $14.58 | $13.49 | $14.40 | 629,700 | — | — | — | — | — |
| 2024-11-19 | $13.45 | $14.20 | $13.22 | $14.05 | 551,000 | — | — | — | — | — |
| 2024-11-18 | $14.02 | $14.15 | $13.45 | $13.51 | 680,600 | — | — | — | — | — |
| 2024-11-15 | $16.07 | $16.39 | $14.00 | $14.01 | 758,500 | — | — | — | — | — |
| 2024-11-14 | $17.63 | $17.93 | $16.06 | $16.10 | 469,700 | — | — | — | — | — |
| 2024-11-13 | $17.36 | $17.94 | $17.00 | $17.23 | 387,300 | — | — | — | — | — |
| 2024-11-12 | $17.80 | $18.00 | $17.23 | $17.36 | 377,600 | — | — | — | — | — |
| 2024-11-11 | $18.23 | $18.60 | $17.86 | $18.08 | 264,100 | — | — | — | — | — |
| 2024-11-08 | $17.43 | $17.92 | $17.26 | $17.70 | 265,100 | — | — | — | — | — |
| 2024-11-07 | $18.34 | $18.65 | $17.46 | $17.49 | 390,800 | — | — | — | — | — |
| 2024-11-06 | $18.06 | $18.77 | $17.37 | $18.35 | 704,600 | — | — | — | — | — |
| 2024-11-05 | $16.18 | $16.88 | $16.13 | $16.88 | 305,300 | — | — | — | — | — |
| 2024-11-04 | $16.68 | $17.16 | $16.45 | $16.46 | 465,000 | — | — | — | — | — |
| 2024-11-01 | $17.03 | $17.36 | $16.31 | $16.65 | 512,000 | — | — | — | — | — |
| 2024-10-31 | $18.08 | $18.14 | $16.99 | $17.00 | 651,400 | — | — | — | — | — |
| 2024-10-30 | $18.06 | $18.42 | $18.00 | $18.08 | 481,300 | — | — | — | — | — |
| 2024-10-29 | $17.36 | $18.88 | $17.33 | $18.28 | 527,600 | — | — | — | — | — |
| 2024-10-28 | $16.22 | $18.22 | $16.02 | $17.59 | 1,131,100 | — | — | — | — | — |
| 2024-10-25 | $16.33 | $16.61 | $15.30 | $15.30 | 334,800 | — | — | — | — | — |
| 2024-10-24 | $16.82 | $17.06 | $16.26 | $16.27 | 454,300 | — | — | — | — | — |
| 2024-10-23 | $16.51 | $16.65 | $16.18 | $16.59 | 352,300 | — | — | — | — | — |
| 2024-10-22 | $16.42 | $16.70 | $16.25 | $16.55 | 300,600 | — | — | — | — | — |
| 2024-10-21 | $16.97 | $17.03 | $16.27 | $16.50 | 390,100 | — | — | — | — | — |
| 2024-10-18 | $17.10 | $17.31 | $16.93 | $17.11 | 246,500 | — | — | — | — | — |
| 2024-10-17 | $16.94 | $17.23 | $16.58 | $17.06 | 380,400 | — | — | — | — | — |
| 2024-10-16 | $17.06 | $17.44 | $16.81 | $17.12 | 467,300 | — | — | — | — | — |
| 2024-10-15 | $17.30 | $17.38 | $16.83 | $16.92 | 430,800 | — | — | — | — | — |
| 2024-10-14 | $17.09 | $17.58 | $17.09 | $17.32 | 276,300 | — | — | — | — | — |
| 2024-10-11 | $16.75 | $17.28 | $16.58 | $17.22 | 316,600 | — | — | — | — | — |
| 2024-10-10 | $16.12 | $16.80 | $16.00 | $16.78 | 568,200 | — | — | — | — | — |
| 2024-10-09 | $16.56 | $16.92 | $16.09 | $16.43 | 660,000 | — | — | — | — | — |
| 2024-10-08 | $16.53 | $17.04 | $16.28 | $16.69 | 393,800 | — | — | — | — | — |
| 2024-10-07 | $16.93 | $16.93 | $16.30 | $16.59 | 608,200 | — | — | — | — | — |
| 2024-10-04 | $16.90 | $17.54 | $16.58 | $16.86 | 726,000 | — | — | — | — | — |
| 2024-10-03 | $16.41 | $16.83 | $16.13 | $16.80 | 737,800 | — | — | — | — | — |
| 2024-10-02 | $16.51 | $17.37 | $16.37 | $16.68 | 905,700 | — | — | — | — | — |
| 2024-10-01 | $16.73 | $17.30 | $16.07 | $16.65 | 1,690,200 | — | — | — | — | — |
| 2024-09-30 | $19.96 | $19.96 | $15.52 | $16.73 | 3,093,100 | — | — | — | — | — |
| 2024-09-27 | $20.51 | $20.75 | $19.84 | $20.05 | 382,800 | — | — | — | — | — |
| 2024-09-26 | $20.85 | $20.85 | $20.08 | $20.14 | 345,700 | — | — | — | — | — |
| 2024-09-25 | $22.02 | $22.06 | $20.41 | $20.42 | 317,300 | — | — | — | — | — |
| 2024-09-24 | $22.25 | $22.25 | $21.32 | $22.02 | 398,500 | — | — | — | — | — |
| 2024-09-23 | $21.87 | $22.07 | $21.10 | $22.00 | 436,400 | — | — | — | — | — |
| 2024-09-20 | $21.48 | $21.98 | $21.14 | $21.61 | 943,000 | — | — | — | — | — |
| 2024-09-19 | $22.29 | $22.29 | $21.50 | $21.66 | 311,400 | — | — | — | — | — |
| 2024-09-18 | $21.96 | $22.41 | $20.96 | $21.48 | 586,500 | — | — | — | — | — |
| 2024-09-17 | $22.15 | $22.34 | $21.77 | $21.94 | 498,500 | — | — | — | — | — |
| 2024-09-16 | $22.34 | $22.71 | $21.75 | $21.89 | 307,100 | — | — | — | — | — |
| 2024-09-13 | $21.07 | $22.33 | $21.02 | $22.11 | 393,300 | — | — | — | — | — |
| 2024-09-12 | $21.05 | $21.27 | $20.44 | $20.72 | 205,400 | — | — | — | — | — |
| 2024-09-11 | $20.66 | $20.98 | $20.35 | $20.93 | 185,700 | — | — | — | — | — |
| 2024-09-10 | $20.42 | $20.87 | $20.15 | $20.76 | 179,800 | — | — | — | — | — |
| 2024-09-09 | $20.45 | $20.95 | $20.23 | $20.41 | 246,000 | — | — | — | — | — |
| 2024-09-06 | $20.86 | $21.00 | $20.12 | $20.33 | 260,300 | — | — | — | — | — |
| 2024-09-05 | $20.89 | $21.00 | $20.56 | $20.74 | 180,800 | — | — | — | — | — |
| 2024-09-04 | $21.19 | $21.76 | $20.83 | $20.90 | 225,200 | — | — | — | — | — |
| 2024-09-03 | $22.23 | $22.83 | $21.22 | $21.24 | 219,700 | — | — | — | — | — |
| 2024-08-30 | $21.81 | $22.35 | $21.41 | $22.27 | 300,300 | — | — | — | — | — |
| 2024-08-29 | $21.38 | $22.35 | $21.15 | $21.56 | 193,700 | — | — | — | — | — |
| 2024-08-28 | $21.36 | $21.48 | $20.88 | $21.25 | 186,000 | — | — | — | — | — |
| 2024-08-27 | $21.84 | $21.84 | $21.20 | $21.37 | 194,700 | — | — | — | — | — |
| 2024-08-26 | $21.96 | $22.17 | $21.71 | $21.98 | 208,300 | — | — | — | — | — |
| 2024-08-23 | $21.53 | $22.06 | $21.02 | $21.71 | 417,600 | — | — | — | — | — |
| 2024-08-22 | $21.97 | $22.14 | $21.06 | $21.25 | 234,700 | — | — | — | — | — |
| 2024-08-21 | $21.06 | $22.12 | $21.02 | $21.96 | 527,300 | — | — | — | — | — |
| 2024-08-20 | $21.12 | $21.22 | $20.70 | $20.98 | 211,000 | — | — | — | — | — |
| 2024-08-19 | $20.90 | $21.31 | $20.86 | $21.19 | 296,700 | — | — | — | — | — |
| 2024-08-16 | $20.73 | $20.98 | $20.24 | $20.77 | 239,000 | — | — | — | — | — |
| 2024-08-15 | $20.46 | $21.14 | $19.82 | $20.87 | 402,500 | — | — | — | — | — |
| 2024-08-14 | $20.06 | $20.06 | $19.33 | $19.77 | 264,900 | — | — | — | — | — |
| 2024-08-13 | $20.37 | $20.44 | $19.76 | $19.98 | 313,000 | — | — | — | — | — |
| 2024-08-12 | $20.33 | $20.69 | $19.75 | $20.12 | 355,600 | — | — | — | — | — |
| 2024-08-09 | $21.65 | $23.66 | $20.00 | $20.55 | 568,700 | — | — | — | — | — |
| 2024-08-08 | $19.42 | $19.98 | $19.21 | $19.68 | 246,200 | — | — | — | — | — |
| 2024-08-07 | $20.99 | $22.98 | $19.04 | $19.26 | 385,400 | — | — | — | — | — |
| 2024-08-06 | $20.01 | $21.00 | $19.49 | $20.33 | 300,500 | — | — | — | — | — |
| 2024-08-05 | $19.35 | $20.05 | $18.99 | $19.78 | 358,000 | — | — | — | — | — |
| 2024-08-02 | $20.94 | $21.67 | $20.01 | $21.15 | 564,800 | — | — | — | — | — |
| 2024-08-01 | $23.36 | $23.60 | $22.08 | $22.31 | 481,200 | — | — | — | — | — |
| 2024-07-31 | $23.19 | $24.10 | $22.62 | $23.28 | 343,900 | — | — | — | — | — |
| 2024-07-30 | $24.13 | $24.19 | $22.69 | $23.13 | 465,000 | — | — | — | — | — |
| 2024-07-29 | $24.11 | $24.61 | $23.90 | $23.97 | 219,300 | — | — | — | — | — |
| 2024-07-26 | $25.09 | $25.41 | $24.14 | $24.43 | 313,300 | — | — | — | — | — |
| 2024-07-25 | $23.95 | $25.42 | $23.80 | $24.79 | 541,600 | — | — | — | — | — |
| 2024-07-24 | $24.13 | $24.38 | $23.76 | $23.97 | 315,400 | — | — | — | — | — |
| 2024-07-23 | $24.36 | $24.73 | $24.00 | $24.31 | 363,500 | — | — | — | — | — |
| 2024-07-22 | $23.79 | $24.47 | $23.17 | $24.38 | 380,100 | — | — | — | — | — |
| 2024-07-19 | $23.68 | $24.11 | $23.04 | $23.58 | 325,400 | — | — | — | — | — |
| 2024-07-18 | $23.72 | $24.02 | $23.31 | $23.61 | 396,500 | — | — | — | — | — |
| 2024-07-17 | $23.62 | $24.19 | $23.53 | $23.88 | 427,500 | — | — | — | — | — |
| 2024-07-16 | $22.96 | $24.19 | $22.61 | $24.13 | 706,200 | — | — | — | — | — |
| 2024-07-15 | $22.70 | $22.88 | $21.99 | $22.59 | 397,200 | — | — | — | — | — |
| 2024-07-12 | $22.70 | $23.00 | $21.61 | $22.47 | 632,800 | — | — | — | — | — |
| 2024-07-11 | $21.90 | $23.04 | $21.47 | $22.35 | 709,900 | — | — | — | — | — |
| 2024-07-10 | $20.71 | $21.80 | $20.50 | $21.01 | 624,200 | — | — | — | — | — |
| 2024-07-09 | $20.17 | $20.85 | $19.65 | $20.61 | 631,700 | — | — | — | — | — |
| 2024-07-08 | $20.69 | $20.79 | $19.76 | $20.18 | 456,800 | — | — | — | — | — |
| 2024-07-05 | $19.93 | $20.36 | $19.55 | $20.26 | 333,400 | — | — | — | — | — |
| 2024-07-03 | $20.57 | $20.82 | $19.95 | $20.07 | 124,600 | — | — | — | — | — |
| 2024-07-02 | $20.42 | $20.54 | $19.93 | $20.39 | 334,500 | — | — | — | — | — |
| 2024-07-01 | $20.55 | $21.03 | $20.37 | $20.48 | 330,600 | — | — | — | — | — |
| 2024-06-28 | $20.64 | $20.83 | $20.09 | $20.64 | 1,236,100 | — | — | — | — | — |
| 2024-06-27 | $20.07 | $20.63 | $19.60 | $20.53 | 312,900 | — | — | — | — | — |
| 2024-06-26 | $20.61 | $20.61 | $19.93 | $19.96 | 353,300 | — | — | — | — | — |
| 2024-06-25 | $21.41 | $21.48 | $20.74 | $20.77 | 269,300 | — | — | — | — | — |
| 2024-06-24 | $21.66 | $22.45 | $21.24 | $21.60 | 526,100 | — | — | — | — | — |
| 2024-06-21 | $19.76 | $21.89 | $19.48 | $21.48 | 3,231,500 | — | — | — | — | — |
| 2024-06-20 | $19.44 | $19.95 | $18.69 | $19.66 | 576,400 | — | — | — | — | — |
| 2024-06-18 | $20.44 | $20.66 | $19.42 | $19.54 | 466,100 | — | — | — | — | — |
| 2024-06-17 | $20.22 | $20.80 | $20.00 | $20.37 | 765,600 | — | — | — | — | — |
| 2024-06-14 | $20.94 | $21.06 | $19.97 | $20.41 | 560,000 | — | — | — | — | — |
| 2024-06-13 | $21.40 | $21.99 | $21.00 | $21.37 | 348,400 | — | — | — | — | — |
| 2024-06-12 | $21.61 | $22.12 | $20.98 | $21.48 | 487,500 | — | — | — | — | — |
| 2024-06-11 | $20.77 | $20.80 | $19.78 | $20.49 | 476,300 | — | — | — | — | — |
| 2024-06-10 | $20.62 | $21.13 | $20.16 | $21.04 | 470,300 | — | — | — | — | — |
| 2024-06-07 | $21.29 | $21.93 | $21.11 | $21.13 | 250,200 | — | — | — | — | — |
| 2024-06-06 | $22.42 | $22.42 | $21.58 | $21.68 | 271,700 | — | — | — | — | — |
| 2024-06-05 | $22.35 | $22.57 | $21.73 | $22.45 | 297,700 | — | — | — | — | — |
| 2024-06-04 | $22.00 | $22.81 | $21.76 | $22.10 | 369,000 | — | — | — | — | — |
| 2024-06-03 | $21.24 | $22.72 | $21.00 | $22.17 | 517,600 | — | — | — | — | — |
| 2024-05-31 | $20.47 | $21.27 | $20.09 | $20.81 | 624,500 | — | — | — | — | — |
| 2024-05-30 | $19.94 | $20.30 | $19.55 | $20.21 | 576,000 | — | — | — | — | — |
| 2024-05-29 | $19.52 | $20.14 | $19.52 | $19.68 | 454,700 | — | — | — | — | — |
| 2024-05-28 | $20.47 | $20.54 | $19.78 | $19.95 | 586,500 | — | — | — | — | — |
| 2024-05-24 | $20.24 | $20.34 | $19.89 | $20.04 | 333,000 | — | — | — | — | — |
| 2024-05-23 | $21.66 | $21.66 | $19.78 | $20.10 | 584,400 | — | — | — | — | — |
| 2024-05-22 | $21.61 | $22.22 | $21.34 | $21.59 | 370,800 | — | — | — | — | — |
| 2024-05-21 | $22.44 | $22.62 | $21.25 | $21.65 | 290,000 | — | — | — | — | — |
| 2024-05-20 | $22.57 | $22.91 | $22.23 | $22.63 | 245,300 | — | — | — | — | — |
| 2024-05-17 | $23.27 | $23.62 | $22.36 | $22.52 | 423,200 | — | — | — | — | — |
| 2024-05-16 | $22.41 | $23.49 | $21.79 | $23.39 | 493,900 | — | — | — | — | — |
| 2024-05-15 | $21.37 | $22.44 | $20.98 | $22.39 | 454,600 | — | — | — | — | — |
| 2024-05-14 | $21.15 | $21.91 | $20.31 | $20.68 | 501,900 | — | — | — | — | — |
| 2024-05-13 | $21.53 | $21.83 | $20.65 | $20.71 | 745,600 | — | — | — | — | — |
| 2024-05-10 | $22.31 | $22.90 | $21.31 | $21.34 | 454,300 | — | — | — | — | — |
| 2024-05-09 | $22.35 | $22.78 | $21.09 | $22.00 | 634,700 | — | — | — | — | — |
| 2024-05-08 | $23.31 | $23.87 | $22.70 | $23.03 | 629,400 | — | — | — | — | — |
| 2024-05-07 | $23.84 | $24.20 | $23.29 | $23.54 | 599,400 | — | — | — | — | — |
| 2024-05-06 | $22.95 | $24.03 | $22.90 | $23.74 | 519,600 | — | — | — | — | — |
| 2024-05-03 | $22.99 | $23.70 | $22.74 | $22.93 | 653,700 | — | — | — | — | — |
| 2024-05-02 | $21.99 | $22.40 | $21.49 | $22.04 | 530,200 | — | — | — | — | — |
| 2024-05-01 | $20.59 | $22.01 | $20.26 | $21.42 | 709,000 | — | — | — | — | — |
| 2024-04-30 | $20.91 | $21.19 | $20.26 | $20.34 | 530,400 | — | — | — | — | — |
| 2024-04-29 | $21.21 | $22.09 | $20.91 | $21.19 | 600,700 | — | — | — | — | — |
| 2024-04-26 | $20.72 | $21.18 | $20.34 | $20.87 | 370,000 | — | — | — | — | — |
| 2024-04-25 | $20.26 | $20.67 | $19.65 | $20.56 | 496,400 | — | — | — | — | — |
| 2024-04-24 | $20.62 | $20.88 | $20.32 | $20.56 | 341,800 | — | — | — | — | — |
| 2024-04-23 | $21.25 | $21.69 | $20.44 | $20.56 | 442,900 | — | — | — | — | — |
| 2024-04-22 | $21.20 | $21.79 | $20.87 | $21.29 | 394,500 | — | — | — | — | — |
| 2024-04-19 | $20.56 | $21.18 | $20.42 | $21.16 | 508,500 | — | — | — | — | — |
| 2024-04-18 | $20.97 | $21.26 | $20.44 | $20.57 | 567,700 | — | — | — | — | — |
| 2024-04-17 | $21.61 | $21.70 | $20.95 | $21.00 | 465,500 | — | — | — | — | — |
| 2024-04-16 | $21.67 | $22.14 | $21.06 | $21.34 | 479,700 | — | — | — | — | — |
| 2024-04-15 | $22.26 | $22.43 | $21.59 | $21.99 | 530,700 | — | — | — | — | — |
| 2024-04-12 | $23.14 | $23.33 | $21.92 | $22.24 | 526,200 | — | — | — | — | — |
| 2024-04-11 | $23.28 | $23.99 | $22.21 | $23.28 | 599,100 | — | — | — | — | — |
| 2024-04-10 | $22.28 | $22.93 | $21.90 | $22.82 | 528,100 | — | — | — | — | — |
| 2024-04-09 | $23.75 | $24.08 | $22.93 | $23.54 | 464,400 | — | — | — | — | — |
| 2024-04-08 | $23.72 | $24.07 | $23.29 | $23.68 | 301,300 | — | — | — | — | — |
| 2024-04-05 | $23.00 | $23.82 | $22.23 | $23.37 | 471,700 | — | — | — | — | — |
| 2024-04-04 | $24.50 | $25.12 | $22.88 | $23.26 | 760,800 | — | — | — | — | — |
| 2024-04-03 | $23.64 | $24.36 | $23.20 | $24.26 | 615,000 | — | — | — | — | — |
| 2024-04-02 | $25.02 | $25.36 | $23.89 | $23.95 | 776,400 | — | — | — | — | — |
| 2024-04-01 | $24.92 | $26.36 | $24.51 | $26.15 | 617,000 | — | — | — | — | — |
| 2024-03-28 | $25.25 | $25.34 | $24.25 | $24.77 | 803,200 | — | — | — | — | — |
| 2024-03-27 | $25.07 | $25.58 | $24.46 | $25.16 | 612,100 | — | — | — | — | — |
| 2024-03-26 | $25.87 | $25.87 | $24.53 | $24.75 | 612,800 | — | — | — | — | — |
| 2024-03-25 | $25.82 | $26.27 | $24.71 | $25.40 | 393,100 | — | — | — | — | — |
| 2024-03-22 | $25.42 | $26.37 | $25.18 | $25.92 | 942,900 | — | — | — | — | — |
| 2024-03-21 | $25.83 | $26.45 | $25.28 | $25.59 | 463,700 | — | — | — | — | — |
| 2024-03-20 | $24.90 | $25.86 | $24.46 | $25.51 | 423,100 | — | — | — | — | — |
| 2024-03-19 | $24.81 | $25.58 | $24.81 | $25.09 | 419,600 | — | — | — | — | — |
| 2024-03-18 | $25.91 | $26.75 | $24.60 | $25.09 | 689,800 | — | — | — | — | — |
| 2024-03-15 | $26.40 | $26.75 | $25.94 | $26.07 | 1,543,900 | — | — | — | — | — |
| 2024-03-14 | $28.49 | $28.53 | $26.24 | $26.48 | 733,300 | — | — | — | — | — |
| 2024-03-13 | $27.63 | $29.00 | $27.53 | $28.60 | 489,600 | — | — | — | — | — |
| 2024-03-12 | $28.03 | $28.24 | $27.05 | $27.54 | 481,800 | — | — | — | — | — |
| 2024-03-11 | $30.22 | $30.85 | $27.89 | $28.06 | 568,800 | — | — | — | — | — |
| 2024-03-08 | $29.92 | $30.50 | $29.43 | $30.22 | 366,900 | — | — | — | — | — |
| 2024-03-07 | $29.62 | $29.74 | $29.09 | $29.30 | 390,100 | — | — | — | — | — |
| 2024-03-06 | $29.01 | $29.44 | $28.55 | $29.34 | 412,600 | — | — | — | — | — |
| 2024-03-05 | $27.93 | $28.57 | $27.52 | $28.35 | 334,100 | — | — | — | — | — |
| 2024-03-04 | $28.83 | $29.33 | $27.81 | $28.32 | 338,000 | — | — | — | — | — |
| 2024-03-01 | $27.86 | $28.92 | $27.69 | $28.53 | 607,100 | — | — | — | — | — |
| 2024-02-29 | $29.76 | $29.76 | $27.54 | $27.59 | 749,500 | — | — | — | — | — |
| 2024-02-28 | $29.87 | $30.36 | $28.91 | $28.98 | 642,200 | — | — | — | — | — |
| 2024-02-27 | $28.87 | $31.03 | $28.35 | $30.30 | 827,500 | — | — | — | — | — |
| 2024-02-26 | $27.20 | $28.42 | $27.20 | $28.18 | 537,500 | — | — | — | — | — |
| 2024-02-23 | $27.03 | $27.65 | $26.80 | $27.22 | 586,800 | — | — | — | — | — |
| 2024-02-22 | $27.00 | $27.50 | $26.13 | $26.95 | 642,200 | — | — | — | — | — |
| 2024-02-21 | $27.49 | $27.86 | $26.60 | $27.05 | 579,500 | — | — | — | — | — |
| 2024-02-20 | $27.41 | $28.30 | $26.89 | $27.53 | 671,900 | — | — | — | — | — |
| 2024-02-16 | $28.45 | $30.32 | $27.46 | $28.02 | 1,184,900 | — | — | — | — | — |
| 2024-02-15 | $27.23 | $28.86 | $27.11 | $28.52 | 689,900 | — | — | — | — | — |
| 2024-02-14 | $27.76 | $27.76 | $25.89 | $27.29 | 732,300 | — | — | — | — | — |
| 2024-02-13 | $27.94 | $29.32 | $26.34 | $26.49 | 1,065,000 | — | — | — | — | — |
| 2024-02-12 | $28.40 | $30.19 | $28.40 | $29.43 | 798,100 | — | — | — | — | — |
| 2024-02-09 | $27.65 | $28.65 | $27.55 | $28.38 | 1,017,200 | — | — | — | — | — |
| 2024-02-08 | $26.55 | $27.75 | $26.50 | $27.43 | 870,400 | — | — | — | — | — |
| 2024-02-07 | $26.28 | $27.13 | $25.78 | $26.61 | 676,400 | — | — | — | — | — |
| 2024-02-06 | $25.03 | $26.41 | $24.51 | $26.31 | 752,700 | — | — | — | — | — |
| 2024-02-05 | $25.27 | $25.59 | $24.28 | $25.05 | 1,552,300 | — | — | — | — | — |
| 2024-02-02 | $26.92 | $27.35 | $25.15 | $25.77 | 872,200 | — | — | — | — | — |
| 2024-02-01 | $28.70 | $28.81 | $27.29 | $27.37 | 820,500 | — | — | — | — | — |
| 2024-01-31 | $29.98 | $30.31 | $28.26 | $28.39 | 1,246,800 | — | — | — | — | — |
| 2024-01-30 | $31.47 | $31.57 | $29.40 | $29.86 | 1,293,300 | — | — | — | — | — |
| 2024-01-29 | $32.64 | $33.84 | $31.68 | $33.76 | 495,100 | — | — | — | — | — |
| 2024-01-26 | $32.43 | $33.01 | $32.09 | $32.63 | 420,400 | — | — | — | — | — |
| 2024-01-25 | $33.06 | $33.47 | $31.58 | $32.06 | 742,500 | — | — | — | — | — |
| 2024-01-24 | $34.00 | $34.17 | $32.64 | $32.93 | 388,400 | — | — | — | — | — |
| 2024-01-23 | $34.57 | $34.65 | $32.86 | $33.69 | 705,000 | — | — | — | — | — |
| 2024-01-22 | $33.16 | $34.75 | $32.56 | $34.07 | 743,200 | — | — | — | — | — |
| 2024-01-19 | $32.40 | $33.61 | $31.73 | $33.05 | 754,500 | — | — | — | — | — |
| 2024-01-18 | $32.53 | $32.74 | $31.50 | $32.32 | 403,800 | — | — | — | — | — |
| 2024-01-17 | $32.55 | $32.95 | $31.26 | $32.38 | 789,000 | — | — | — | — | — |
| 2024-01-16 | $34.20 | $34.90 | $32.61 | $33.12 | 676,600 | — | — | — | — | — |
| 2024-01-12 | $34.74 | $36.19 | $33.96 | $34.67 | 577,800 | — | — | — | — | — |
| 2024-01-11 | $35.65 | $36.20 | $33.70 | $34.81 | 1,180,300 | — | — | — | — | — |
| 2024-01-10 | $39.55 | $40.19 | $34.24 | $35.87 | 1,842,600 | — | — | — | — | — |
| 2024-01-09 | $34.08 | $41.54 | $33.52 | $39.62 | 3,144,700 | — | — | — | — | — |
| 2024-01-08 | $31.54 | $35.54 | $28.71 | $35.28 | 3,796,300 | — | — | — | — | — |
| 2024-01-05 | $39.81 | $41.10 | $38.23 | $40.66 | 921,000 | — | — | — | — | — |
| 2024-01-04 | $38.55 | $40.53 | $38.14 | $40.39 | 904,800 | — | — | — | — | — |
| 2024-01-03 | $38.15 | $39.03 | $36.82 | $38.04 | 758,000 | — | — | — | — | — |
| 2024-01-02 | $35.83 | $38.74 | $35.64 | $38.54 | 681,100 | — | — | — | — | — |
| 2023-12-29 | $38.50 | $38.64 | $35.99 | $36.34 | 651,100 | — | — | — | — | — |
| 2023-12-28 | $38.25 | $39.54 | $37.40 | $38.47 | 1,105,300 | — | — | — | — | — |
| 2023-12-27 | $40.28 | $40.28 | $37.16 | $37.88 | 886,700 | — | — | — | — | — |
| 2023-12-26 | $40.12 | $41.08 | $39.54 | $40.21 | 553,300 | — | — | — | — | — |
| 2023-12-22 | $37.73 | $39.38 | $37.71 | $39.27 | 520,800 | — | — | — | — | — |
| 2023-12-21 | $37.56 | $38.00 | $36.73 | $37.27 | 465,400 | — | — | — | — | — |
| 2023-12-20 | $37.29 | $37.86 | $36.00 | $36.92 | 632,800 | — | — | — | — | — |
| 2023-12-19 | $37.34 | $38.85 | $37.05 | $37.41 | 552,200 | — | — | — | — | — |
| 2023-12-18 | $40.00 | $41.49 | $35.55 | $36.69 | 1,256,100 | — | — | — | — | — |
| 2023-12-15 | $39.42 | $40.37 | $38.72 | $39.99 | 2,208,600 | — | — | — | — | — |
| 2023-12-14 | $39.76 | $40.57 | $38.44 | $39.01 | 1,101,400 | — | — | — | — | — |
| 2023-12-13 | $33.97 | $38.48 | $33.97 | $38.44 | 1,212,200 | — | — | — | — | — |
| 2023-12-12 | $36.22 | $36.23 | $33.69 | $33.87 | 930,600 | — | — | — | — | — |
| 2023-12-11 | $36.86 | $36.92 | $34.91 | $35.18 | 734,200 | — | — | — | — | — |
| 2023-12-08 | $37.41 | $38.28 | $35.88 | $36.08 | 560,700 | — | — | — | — | — |
| 2023-12-07 | $37.28 | $39.04 | $36.88 | $37.80 | 859,100 | — | — | — | — | — |
| 2023-12-06 | $35.72 | $37.66 | $35.11 | $37.09 | 553,600 | — | — | — | — | — |
| 2023-12-05 | $34.87 | $35.65 | $34.76 | $35.38 | 376,300 | — | — | — | — | — |
| 2023-12-04 | $34.61 | $35.83 | $34.51 | $35.27 | 471,500 | — | — | — | — | — |
| 2023-12-01 | $32.46 | $34.94 | $31.96 | $34.89 | 1,007,700 | — | — | — | — | — |
| 2023-11-30 | $33.09 | $34.17 | $32.00 | $32.58 | 900,800 | — | — | — | — | — |
| 2023-11-29 | $32.68 | $33.88 | $32.65 | $33.00 | 461,500 | — | — | — | — | — |
| 2023-11-28 | $32.39 | $32.62 | $31.84 | $32.48 | 400,300 | — | — | — | — | — |
| 2023-11-27 | $33.05 | $33.22 | $32.08 | $32.50 | 421,500 | — | — | — | — | — |
| 2023-11-24 | $32.62 | $33.27 | $32.37 | $33.19 | 139,600 | — | — | — | — | — |
| 2023-11-22 | $33.00 | $33.28 | $32.25 | $32.73 | 523,800 | — | — | — | — | — |
| 2023-11-21 | $33.35 | $33.70 | $31.80 | $32.31 | 750,000 | — | — | — | — | — |
| 2023-11-20 | $34.41 | $35.00 | $33.61 | $34.10 | 598,200 | — | — | — | — | — |
| 2023-11-17 | $34.75 | $35.06 | $33.53 | $34.06 | 459,000 | — | — | — | — | — |
| 2023-11-16 | $34.90 | $35.12 | $33.99 | $34.49 | 595,300 | — | — | — | — | — |
| 2023-11-15 | $35.35 | $38.09 | $35.00 | $35.08 | 577,200 | — | — | — | — | — |
| 2023-11-14 | $35.65 | $36.77 | $34.82 | $35.32 | 825,500 | — | — | — | — | — |
| 2023-11-13 | $32.89 | $33.46 | $31.71 | $33.25 | 559,400 | — | — | — | — | — |
| 2023-11-10 | $33.21 | $33.94 | $32.16 | $33.32 | 578,800 | — | — | — | — | — |
| 2023-11-09 | $35.67 | $36.00 | $32.22 | $32.76 | 605,900 | — | — | — | — | — |
| 2023-11-08 | $36.16 | $37.33 | $34.57 | $35.31 | 526,200 | — | — | — | — | — |
| 2023-11-07 | $36.19 | $37.25 | $35.77 | $36.42 | 546,200 | — | — | — | — | — |
| 2023-11-06 | $37.94 | $37.96 | $35.14 | $35.73 | 861,900 | — | — | — | — | — |
| 2023-11-03 | $38.46 | $40.60 | $36.72 | $37.55 | 975,200 | — | — | — | — | — |
| 2023-11-02 | $36.78 | $36.80 | $34.73 | $34.96 | 835,600 | — | — | — | — | — |
| 2023-11-01 | $36.03 | $36.93 | $35.33 | $36.68 | 810,900 | — | — | — | — | — |
| 2023-10-31 | $35.42 | $36.92 | $34.40 | $36.46 | 723,500 | — | — | — | — | — |
| 2023-10-30 | $36.01 | $36.86 | $34.14 | $35.47 | 848,000 | — | — | — | — | — |
| 2023-10-27 | $34.13 | $36.97 | $33.38 | $35.75 | 1,543,400 | — | — | — | — | — |
| 2023-10-26 | $37.78 | $37.84 | $28.51 | $33.88 | 4,201,800 | — | — | — | — | — |
| 2023-10-25 | $41.27 | $42.44 | $39.60 | $39.68 | 766,900 | — | — | — | — | — |
| 2023-10-24 | $42.98 | $43.28 | $41.70 | $42.25 | 544,900 | — | — | — | — | — |
| 2023-10-23 | $43.62 | $44.20 | $42.24 | $42.26 | 631,800 | — | — | — | — | — |
| 2023-10-20 | $44.54 | $44.78 | $43.49 | $43.79 | 587,400 | — | — | — | — | — |
| 2023-10-19 | $45.37 | $45.93 | $44.44 | $44.60 | 460,000 | — | — | — | — | — |
| 2023-10-18 | $46.16 | $46.22 | $43.85 | $44.91 | 720,800 | — | — | — | — | — |
| 2023-10-17 | $52.27 | $53.24 | $46.51 | $47.13 | 1,231,600 | — | — | — | — | — |
| 2023-10-16 | $44.10 | $55.89 | $44.09 | $52.32 | 2,856,400 | — | — | — | — | — |
| 2023-10-13 | $46.22 | $46.22 | $43.60 | $44.08 | 558,700 | — | — | — | — | — |
| 2023-10-12 | $46.99 | $47.98 | $45.37 | $45.92 | 607,200 | — | — | — | — | — |
| 2023-10-11 | $47.29 | $49.19 | $46.24 | $47.17 | 204,200 | — | — | — | — | — |
| 2023-10-10 | $47.56 | $48.86 | $47.16 | $47.30 | 427,000 | — | — | — | — | — |
| 2023-10-09 | $46.75 | $48.19 | $46.10 | $47.40 | 379,200 | — | — | — | — | — |
| 2023-10-06 | $46.65 | $47.94 | $46.17 | $47.02 | 602,300 | — | — | — | — | — |
| 2023-10-05 | $44.95 | $47.66 | $44.90 | $47.04 | 1,032,200 | — | — | — | — | — |
| 2023-10-04 | $47.40 | $48.14 | $45.18 | $45.28 | 497,300 | — | — | — | — | — |
| 2023-10-03 | $46.59 | $48.06 | $45.78 | $47.49 | 496,300 | — | — | — | — | — |
| 2023-10-02 | $47.89 | $47.90 | $45.45 | $46.58 | 631,700 | — | — | — | — | — |
| 2023-09-29 | $49.48 | $49.74 | $47.95 | $48.25 | 303,900 | — | — | — | — | — |
| 2023-09-28 | $47.46 | $49.01 | $46.44 | $48.83 | 387,400 | — | — | — | — | — |
| 2023-09-27 | $48.21 | $48.80 | $46.95 | $47.45 | 220,300 | — | — | — | — | — |
| 2023-09-26 | $46.00 | $47.93 | $45.22 | $47.60 | 576,000 | — | — | — | — | — |
| 2023-09-25 | $50.20 | $50.20 | $46.22 | $47.30 | 621,000 | — | — | — | — | — |
| 2023-09-22 | $51.10 | $51.21 | $50.22 | $51.00 | 502,200 | — | — | — | — | — |
| 2023-09-21 | $51.98 | $52.42 | $50.95 | $50.98 | 330,600 | — | — | — | — | — |
| 2023-09-20 | $52.92 | $53.23 | $52.09 | $52.50 | 353,500 | — | — | — | — | — |
| 2023-09-19 | $52.39 | $53.33 | $51.88 | $52.51 | 242,600 | — | — | — | — | — |
| 2023-09-18 | $51.86 | $53.86 | $50.46 | $52.52 | 588,300 | — | — | — | — | — |
| 2023-09-15 | $54.33 | $54.45 | $51.73 | $52.46 | 1,052,100 | — | — | — | — | — |
| 2023-09-14 | $54.28 | $54.84 | $53.75 | $54.17 | 385,000 | — | — | — | — | — |
| 2023-09-13 | $55.39 | $56.04 | $53.97 | $53.99 | 393,100 | — | — | — | — | — |
| 2023-09-12 | $54.19 | $56.02 | $54.00 | $55.39 | 299,000 | — | — | — | — | — |
| 2023-09-11 | $53.22 | $54.56 | $52.84 | $54.45 | 351,800 | — | — | — | — | — |
| 2023-09-08 | $53.69 | $53.91 | $52.47 | $52.59 | 217,100 | — | — | — | — | — |
| 2023-09-07 | $54.42 | $55.20 | $52.77 | $53.48 | 362,700 | — | — | — | — | — |
| 2023-09-06 | $54.61 | $55.26 | $54.00 | $54.88 | 158,800 | — | — | — | — | — |
| 2023-09-05 | $54.61 | $55.93 | $54.32 | $54.39 | 288,800 | — | — | — | — | — |
| 2023-09-01 | $53.45 | $55.46 | $53.45 | $55.15 | 389,500 | — | — | — | — | — |
| 2023-08-31 | $54.30 | $54.63 | $52.70 | $52.82 | 457,400 | — | — | — | — | — |
| 2023-08-30 | $56.21 | $56.27 | $54.06 | $54.37 | 518,500 | — | — | — | — | — |
| 2023-08-29 | $55.19 | $56.63 | $54.58 | $56.20 | 368,600 | — | — | — | — | — |
| 2023-08-28 | $53.92 | $55.90 | $53.92 | $55.32 | 387,300 | — | — | — | — | — |
| 2023-08-25 | $53.84 | $54.24 | $52.93 | $53.73 | 359,600 | — | — | — | — | — |
| 2023-08-24 | $56.68 | $57.78 | $52.87 | $53.51 | 607,500 | — | — | — | — | — |
| 2023-08-23 | $57.24 | $57.69 | $56.52 | $56.64 | 306,800 | — | — | — | — | — |
| 2023-08-22 | $57.19 | $57.97 | $56.92 | $57.15 | 319,500 | — | — | — | — | — |
| 2023-08-21 | $56.75 | $58.47 | $54.58 | $57.17 | 305,600 | — | — | — | — | — |
| 2023-08-18 | $57.39 | $57.67 | $55.69 | $56.75 | 709,500 | — | — | — | — | — |
| 2023-08-17 | $59.27 | $59.29 | $56.69 | $57.99 | 426,100 | — | — | — | — | — |
| 2023-08-16 | $60.26 | $60.26 | $57.22 | $59.18 | 381,400 | — | — | — | — | — |
| 2023-08-15 | $61.10 | $61.45 | $59.52 | $60.36 | 307,300 | — | — | — | — | — |
| 2023-08-14 | $61.31 | $61.68 | $59.85 | $61.18 | 402,300 | — | — | — | — | — |
| 2023-08-11 | $62.01 | $63.12 | $61.88 | $62.11 | 356,600 | — | — | — | — | — |
| 2023-08-10 | $61.56 | $63.64 | $60.99 | $62.38 | 248,800 | — | — | — | — | — |
| 2023-08-09 | $60.90 | $61.75 | $60.25 | $61.47 | 259,000 | — | — | — | — | — |
| 2023-08-08 | $62.72 | $63.20 | $59.29 | $60.95 | 561,800 | — | — | — | — | — |
| 2023-08-07 | $62.25 | $62.93 | $59.81 | $62.74 | 650,200 | — | — | — | — | — |
| 2023-08-04 | $70.09 | $70.09 | $61.02 | $61.67 | 756,200 | — | — | — | — | — |
| 2023-08-03 | $66.84 | $67.79 | $66.38 | $66.53 | 315,400 | — | — | — | — | — |
| 2023-08-02 | $68.11 | $69.18 | $66.43 | $67.53 | 276,900 | — | — | — | — | — |
| 2023-08-01 | $68.32 | $69.09 | $66.36 | $69.05 | 305,800 | — | — | — | — | — |
| 2023-07-31 | $66.61 | $68.99 | $65.67 | $68.87 | 292,200 | — | — | — | — | — |
| 2023-07-28 | $64.69 | $67.35 | $64.66 | $66.70 | 331,200 | — | — | — | — | — |
| 2023-07-27 | $62.98 | $64.29 | $61.87 | $64.11 | 455,900 | — | — | — | — | — |
| 2023-07-26 | $64.04 | $64.12 | $61.17 | $62.31 | 455,600 | — | — | — | — | — |
| 2023-07-25 | $64.67 | $65.05 | $63.26 | $63.98 | 239,900 | — | — | — | — | — |
| 2023-07-24 | $64.90 | $65.07 | $63.38 | $64.77 | 405,800 | — | — | — | — | — |
| 2023-07-21 | $66.97 | $67.06 | $64.44 | $65.01 | 295,900 | — | — | — | — | — |
| 2023-07-20 | $66.40 | $66.52 | $65.00 | $66.23 | 242,500 | — | — | — | — | — |
| 2023-07-19 | $70.12 | $70.28 | $65.55 | $66.52 | 418,900 | — | — | — | — | — |
| 2023-07-18 | $70.35 | $71.64 | $69.85 | $69.91 | 386,900 | — | — | — | — | — |
| 2023-07-17 | $70.01 | $73.14 | $70.01 | $70.60 | 436,700 | — | — | — | — | — |
| 2023-07-14 | $68.96 | $70.29 | $68.10 | $70.01 | 231,500 | — | — | — | — | — |
| 2023-07-13 | $68.06 | $69.56 | $67.61 | $68.72 | 326,900 | — | — | — | — | — |
| 2023-07-12 | $68.12 | $68.26 | $66.92 | $67.74 | 233,600 | — | — | — | — | — |
| 2023-07-11 | $66.11 | $68.05 | $65.04 | $67.38 | 253,300 | — | — | — | — | — |
| 2023-07-10 | $64.31 | $65.59 | $64.19 | $65.40 | 337,200 | — | — | — | — | — |
| 2023-07-07 | $67.37 | $68.13 | $64.06 | $64.58 | 392,500 | — | — | — | — | — |
| 2023-07-06 | $67.30 | $67.59 | $65.68 | $67.03 | 221,800 | — | — | — | — | — |
| 2023-07-05 | $68.59 | $69.21 | $67.35 | $67.62 | 296,000 | — | — | — | — | — |
| 2023-07-03 | $67.43 | $68.73 | $67.21 | $68.71 | 137,400 | — | — | — | — | — |
| 2023-06-30 | $69.54 | $70.35 | $68.16 | $68.28 | 354,300 | — | — | — | — | — |
| 2023-06-29 | $69.60 | $69.95 | $68.30 | $68.64 | 414,300 | — | — | — | — | — |
| 2023-06-28 | $68.94 | $71.11 | $68.40 | $70.00 | 393,700 | — | — | — | — | — |
| 2023-06-27 | $67.73 | $68.75 | $66.66 | $68.57 | 274,800 | — | — | — | — | — |
| 2023-06-26 | $69.33 | $69.93 | $66.75 | $67.62 | 329,500 | — | — | — | — | — |
| 2023-06-23 | $69.79 | $71.82 | $69.58 | $69.78 | 819,500 | — | — | — | — | — |
| 2023-06-22 | $69.56 | $71.60 | $68.71 | $70.90 | 273,000 | — | — | — | — | — |
| 2023-06-21 | $69.75 | $71.16 | $68.68 | $69.80 | 283,300 | — | — | — | — | — |
| 2023-06-20 | $68.04 | $70.84 | $67.41 | $70.18 | 358,900 | — | — | — | — | — |
| 2023-06-16 | $74.00 | $74.43 | $68.07 | $68.43 | 1,247,200 | — | — | — | — | — |
| 2023-06-15 | $71.65 | $72.66 | $70.48 | $72.57 | 357,800 | — | — | — | — | — |
| 2023-06-14 | $76.20 | $76.24 | $71.39 | $71.85 | 431,600 | — | — | — | — | — |
| 2023-06-13 | $73.22 | $77.13 | $73.22 | $76.43 | 726,500 | — | — | — | — | — |
| 2023-06-12 | $70.24 | $73.11 | $70.00 | $73.01 | 565,900 | — | — | — | — | — |
| 2023-06-09 | $69.95 | $70.60 | $68.72 | $69.50 | 281,200 | — | — | — | — | — |
| 2023-06-08 | $71.82 | $72.17 | $69.85 | $69.95 | 312,300 | — | — | — | — | — |
| 2023-06-07 | $72.19 | $73.96 | $69.42 | $72.29 | 493,900 | — | — | — | — | — |
| 2023-06-06 | $69.47 | $72.09 | $68.05 | $72.01 | 327,700 | — | — | — | — | — |
| 2023-06-05 | $68.66 | $70.87 | $68.32 | $69.26 | 330,200 | — | — | — | — | — |
| 2023-06-02 | $66.97 | $69.08 | $66.37 | $69.01 | 436,700 | — | — | — | — | — |
| 2023-06-01 | $66.44 | $67.97 | $64.86 | $66.39 | 232,600 | — | — | — | — | — |
| 2023-05-31 | $64.90 | $67.06 | $63.52 | $66.43 | 598,900 | — | — | — | — | — |
| 2023-05-30 | $66.33 | $66.91 | $64.02 | $64.51 | 371,100 | — | — | — | — | — |
| 2023-05-26 | $67.38 | $68.50 | $65.54 | $66.44 | 413,400 | — | — | — | — | — |
| 2023-05-25 | $69.78 | $69.95 | $66.83 | $67.25 | 367,700 | — | — | — | — | — |
| 2023-05-24 | $70.09 | $71.27 | $68.92 | $69.63 | 348,800 | — | — | — | — | — |
| 2023-05-23 | $72.82 | $74.23 | $70.25 | $70.56 | 445,300 | — | — | — | — | — |
| 2023-05-22 | $74.01 | $74.99 | $72.69 | $72.80 | 579,100 | — | — | — | — | — |
| 2023-05-19 | $74.60 | $74.97 | $73.03 | $73.82 | 445,100 | — | — | — | — | — |
| 2023-05-18 | $75.84 | $75.84 | $72.90 | $73.64 | 382,600 | — | — | — | — | — |
| 2023-05-17 | $74.99 | $76.08 | $72.06 | $76.00 | 646,900 | — | — | — | — | — |
| 2023-05-16 | $73.39 | $74.82 | $70.82 | $73.25 | 584,000 | — | — | — | — | — |
| 2023-05-15 | $73.43 | $76.26 | $73.43 | $74.97 | 315,700 | — | — | — | — | — |
| 2023-05-12 | $73.70 | $74.18 | $72.02 | $72.83 | 352,300 | — | — | — | — | — |
| 2023-05-11 | $74.79 | $75.58 | $73.24 | $73.48 | 382,000 | — | — | — | — | — |
| 2023-05-10 | $76.17 | $77.36 | $74.57 | $75.15 | 416,600 | — | — | — | — | — |
| 2023-05-09 | $75.90 | $78.47 | $75.67 | $75.76 | 535,100 | — | — | — | — | — |
| 2023-05-08 | $78.50 | $79.38 | $75.66 | $76.89 | 665,400 | — | — | — | — | — |
| 2023-05-05 | $69.91 | $79.65 | $69.83 | $78.59 | 1,177,900 | — | — | — | — | — |
| 2023-05-04 | $66.81 | $70.88 | $66.29 | $70.16 | 848,200 | — | — | — | — | — |
| 2023-05-03 | $57.00 | $68.25 | $56.00 | $67.06 | 2,237,500 | — | — | — | — | — |
| 2023-05-02 | $53.64 | $54.37 | $52.25 | $52.51 | 390,000 | — | — | — | — | — |
| 2023-05-01 | $52.59 | $54.83 | $52.59 | $53.81 | 359,000 | — | — | — | — | — |
| 2023-04-28 | $52.12 | $53.05 | $51.43 | $52.62 | 429,700 | — | — | — | — | — |
| 2023-04-27 | $53.36 | $53.36 | $52.32 | $52.33 | 277,300 | — | — | — | — | — |
| 2023-04-26 | $54.01 | $54.38 | $52.70 | $53.33 | 220,000 | — | — | — | — | — |
| 2023-04-25 | $54.90 | $55.18 | $53.43 | $54.24 | 235,100 | — | — | — | — | — |
| 2023-04-24 | $54.97 | $55.17 | $53.93 | $54.78 | 239,300 | — | — | — | — | — |
| 2023-04-21 | $52.84 | $55.00 | $52.59 | $54.52 | 241,700 | — | — | — | — | — |
| 2023-04-20 | $52.54 | $53.37 | $52.09 | $52.92 | 232,700 | — | — | — | — | — |
| 2023-04-19 | $52.70 | $53.69 | $52.10 | $53.14 | 295,600 | — | — | — | — | — |
| 2023-04-18 | $53.56 | $53.56 | $52.23 | $53.13 | 285,000 | — | — | — | — | — |
| 2023-04-17 | $51.02 | $53.83 | $50.53 | $53.28 | 672,400 | — | — | — | — | — |
| 2023-04-14 | $51.64 | $52.32 | $49.91 | $50.43 | 458,600 | — | — | — | — | — |
| 2023-04-13 | $49.80 | $52.40 | $49.14 | $51.72 | 595,100 | — | — | — | — | — |
| 2023-04-12 | $50.06 | $50.54 | $49.06 | $49.18 | 231,200 | — | — | — | — | — |
| 2023-04-11 | $48.99 | $49.95 | $48.49 | $49.69 | 252,300 | — | — | — | — | — |
| 2023-04-10 | $49.02 | $49.18 | $48.28 | $48.84 | 347,600 | — | — | — | — | — |
| 2023-04-06 | $48.33 | $49.44 | $47.46 | $49.33 | 331,200 | — | — | — | — | — |
| 2023-04-05 | $48.15 | $49.06 | $47.94 | $48.26 | 232,400 | — | — | — | — | — |
| 2023-04-04 | $48.90 | $49.20 | $47.89 | $48.52 | 650,100 | — | — | — | — | — |
| 2023-04-03 | $48.26 | $49.18 | $47.60 | $48.70 | 390,400 | — | — | — | — | — |
| 2023-03-31 | $45.08 | $49.33 | $45.06 | $48.47 | 434,100 | — | — | — | — | — |
| 2023-03-30 | $49.39 | $49.62 | $46.41 | $47.66 | 402,800 | — | — | — | — | — |
| 2023-03-29 | $48.59 | $49.59 | $48.44 | $49.21 | 456,700 | — | — | — | — | — |
| 2023-03-28 | $47.64 | $48.65 | $47.32 | $48.12 | 445,200 | — | — | — | — | — |
| 2023-03-27 | $47.39 | $48.59 | $46.78 | $47.84 | 324,200 | — | — | — | — | — |
| 2023-03-24 | $47.78 | $47.78 | $45.78 | $47.07 | 630,800 | — | — | — | — | — |
| 2023-03-23 | $47.54 | $48.56 | $46.80 | $48.07 | 603,800 | — | — | — | — | — |
| 2023-03-22 | $48.92 | $48.96 | $46.83 | $46.97 | 596,000 | — | — | — | — | — |
| 2023-03-21 | $48.40 | $49.84 | $48.40 | $49.12 | 352,200 | — | — | — | — | — |
| 2023-03-20 | $48.43 | $49.28 | $47.21 | $48.14 | 334,300 | — | — | — | — | — |
| 2023-03-17 | $48.69 | $48.69 | $47.53 | $48.27 | 1,079,800 | — | — | — | — | — |
| 2023-03-16 | $48.72 | $49.62 | $47.78 | $48.97 | 236,900 | — | — | — | — | — |
| 2023-03-15 | $47.43 | $49.14 | $47.43 | $49.03 | 429,400 | — | — | — | — | — |
| 2023-03-14 | $49.50 | $50.50 | $47.72 | $48.46 | 417,300 | — | — | — | — | — |
| 2023-03-13 | $47.15 | $49.21 | $46.44 | $48.42 | 637,400 | — | — | — | — | — |
| 2023-03-10 | $50.03 | $50.51 | $46.52 | $47.98 | 850,100 | — | — | — | — | — |
| 2023-03-09 | $52.78 | $52.99 | $49.62 | $50.16 | 461,500 | — | — | — | — | — |
| 2023-03-08 | $51.91 | $53.62 | $51.67 | $52.73 | 419,600 | — | — | — | — | — |
| 2023-03-07 | $53.25 | $53.89 | $51.95 | $52.00 | 256,600 | — | — | — | — | — |
| 2023-03-06 | $53.78 | $53.78 | $51.71 | $53.38 | 549,700 | — | — | — | — | — |
| 2023-03-03 | $52.86 | $54.38 | $52.28 | $54.03 | 369,800 | — | — | — | — | — |
| 2023-03-02 | $55.27 | $55.57 | $52.58 | $52.97 | 354,900 | — | — | — | — | — |
| 2023-03-01 | $55.87 | $57.10 | $55.32 | $55.95 | 408,400 | — | — | — | — | — |
| 2023-02-28 | $53.93 | $56.57 | $53.93 | $55.76 | 488,500 | — | — | — | — | — |
| 2023-02-27 | $56.89 | $57.59 | $53.64 | $54.57 | 376,300 | — | — | — | — | — |
| 2023-02-24 | $53.90 | $56.16 | $50.38 | $54.52 | 731,000 | — | — | — | — | — |
| 2023-02-23 | $52.67 | $52.67 | $50.13 | $50.90 | 490,400 | — | — | — | — | — |
| 2023-02-22 | $51.38 | $52.15 | $51.16 | $52.10 | 291,800 | — | — | — | — | — |
| 2023-02-21 | $53.10 | $53.36 | $50.79 | $51.37 | 557,600 | — | — | — | — | — |
| 2023-02-17 | $52.67 | $53.64 | $51.45 | $53.42 | 365,400 | — | — | — | — | — |
| 2023-02-16 | $52.66 | $53.40 | $51.43 | $52.52 | 529,000 | — | — | — | — | — |
| 2023-02-15 | $53.83 | $54.14 | $52.71 | $53.92 | 340,100 | — | — | — | — | — |
| 2023-02-14 | $53.60 | $55.62 | $53.17 | $54.23 | 315,000 | — | — | — | — | — |
| 2023-02-13 | $53.56 | $53.98 | $52.69 | $53.96 | 432,700 | — | — | — | — | — |
| 2023-02-10 | $54.80 | $54.88 | $53.38 | $53.38 | 325,800 | — | — | — | — | — |
| 2023-02-09 | $55.72 | $56.12 | $54.59 | $54.87 | 300,400 | — | — | — | — | — |
| 2023-02-08 | $56.98 | $56.98 | $55.02 | $55.32 | 293,100 | — | — | — | — | — |
| 2023-02-07 | $57.92 | $58.15 | $55.20 | $57.19 | 361,400 | — | — | — | — | — |
| 2023-02-06 | $57.73 | $60.20 | $57.25 | $58.27 | 621,900 | — | — | — | — | — |
| 2023-02-03 | $54.45 | $58.12 | $54.45 | $57.75 | 501,200 | — | — | — | — | — |
| 2023-02-02 | $54.04 | $56.17 | $54.04 | $55.55 | 917,300 | — | — | — | — | — |
| 2023-02-01 | $56.50 | $56.87 | $53.32 | $53.67 | 560,300 | — | — | — | — | — |
| 2023-01-31 | $55.28 | $56.82 | $54.62 | $56.55 | 434,600 | — | — | — | — | — |
| 2023-01-30 | $56.35 | $56.37 | $54.44 | $54.96 | 314,800 | — | — | — | — | — |
| 2023-01-27 | $56.79 | $58.08 | $56.42 | $57.12 | 314,000 | — | — | — | — | — |
| 2023-01-26 | $55.72 | $56.32 | $54.89 | $55.85 | 317,700 | — | — | — | — | — |
| 2023-01-25 | $55.34 | $55.85 | $53.90 | $55.25 | 337,800 | — | — | — | — | — |
| 2023-01-24 | $54.88 | $56.18 | $54.50 | $55.90 | 381,000 | — | — | — | — | — |
| 2023-01-23 | $54.51 | $55.73 | $53.48 | $55.10 | 538,100 | — | — | — | — | — |
| 2023-01-20 | $54.86 | $54.95 | $53.31 | $54.56 | 421,400 | — | — | — | — | — |
| 2023-01-19 | $54.25 | $55.02 | $53.66 | $53.96 | 277,500 | — | — | — | — | — |
| 2023-01-18 | $56.08 | $57.45 | $54.67 | $54.75 | 307,100 | — | — | — | — | — |
| 2023-01-17 | $56.40 | $57.64 | $55.71 | $55.82 | 433,300 | — | — | — | — | — |
| 2023-01-13 | $56.64 | $57.79 | $56.45 | $56.90 | 570,300 | — | — | — | — | — |
| 2023-01-12 | $56.50 | $58.19 | $55.36 | $57.50 | 581,000 | — | — | — | — | — |
| 2023-01-11 | $53.24 | $56.19 | $52.20 | $56.09 | 360,900 | — | — | — | — | — |
| 2023-01-10 | $52.28 | $53.51 | $51.93 | $53.29 | 458,000 | — | — | — | — | — |
| 2023-01-09 | $54.07 | $54.07 | $51.73 | $52.45 | 770,700 | — | — | — | — | — |
| 2023-01-06 | $52.72 | $55.80 | $51.65 | $53.64 | 1,294,300 | — | — | — | — | — |
| 2023-01-05 | $52.68 | $53.18 | $52.02 | $52.51 | 639,200 | — | — | — | — | — |
| 2023-01-04 | $53.66 | $54.57 | $52.93 | $53.40 | 794,100 | — | — | — | — | — |
| 2023-01-03 | $60.77 | $60.82 | $52.99 | $53.50 | 1,378,200 | — | — | — | — | — |
| 2022-12-30 | $59.14 | $60.38 | $58.62 | $60.25 | 387,500 | — | — | — | — | — |
| 2022-12-29 | $58.70 | $61.43 | $57.56 | $59.68 | 527,300 | — | — | — | — | — |
| 2022-12-28 | $56.90 | $58.73 | $56.71 | $57.93 | 604,400 | — | — | — | — | — |
| 2022-12-27 | $57.88 | $58.38 | $56.50 | $56.63 | 388,100 | — | — | — | — | — |
| 2022-12-23 | $58.63 | $59.00 | $57.09 | $57.82 | 572,800 | — | — | — | — | — |
| 2022-12-22 | $57.99 | $59.06 | $57.23 | $58.76 | 446,900 | — | — | — | — | — |
| 2022-12-21 | $59.09 | $60.00 | $57.61 | $59.00 | 440,100 | — | — | — | — | — |
| 2022-12-20 | $56.51 | $58.42 | $56.48 | $58.02 | 605,200 | — | — | — | — | — |
| 2022-12-19 | $57.16 | $57.21 | $56.43 | $56.54 | 792,200 | — | — | — | — | — |
| 2022-12-16 | $57.64 | $59.12 | $56.22 | $56.84 | 1,057,400 | — | — | — | — | — |
| 2022-12-15 | $58.53 | $62.65 | $56.63 | $58.52 | 1,504,500 | — | — | — | — | — |
| 2022-12-14 | $60.00 | $60.90 | $53.92 | $57.97 | 1,034,700 | — | — | — | — | — |
| 2022-12-13 | $63.00 | $63.97 | $61.01 | $63.23 | 316,300 | — | — | — | — | — |
| 2022-12-12 | $59.00 | $61.88 | $57.88 | $61.55 | 533,700 | — | — | — | — | — |
| 2022-12-09 | $59.40 | $59.99 | $58.33 | $58.36 | 360,000 | — | — | — | — | — |
| 2022-12-08 | $60.16 | $60.93 | $58.64 | $59.17 | 300,700 | — | — | — | — | — |
| 2022-12-07 | $58.79 | $59.99 | $57.54 | $59.58 | 444,400 | — | — | — | — | — |
| 2022-12-06 | $60.34 | $60.34 | $57.87 | $58.55 | 349,200 | — | — | — | — | — |
| 2022-12-05 | $64.92 | $65.92 | $58.85 | $60.39 | 859,300 | — | — | — | — | — |
| 2022-12-02 | $60.06 | $66.03 | $59.53 | $65.00 | 697,400 | — | — | — | — | — |
| 2022-12-01 | $62.51 | $64.00 | $60.51 | $60.89 | 705,300 | — | — | — | — | — |
| 2022-11-30 | $59.32 | $66.47 | $59.32 | $62.51 | 893,600 | — | — | — | — | — |
| 2022-11-29 | $56.82 | $58.90 | $56.50 | $58.12 | 342,100 | — | — | — | — | — |
| 2022-11-28 | $60.11 | $62.00 | $56.52 | $56.71 | 393,300 | — | — | — | — | — |
| 2022-11-25 | $61.66 | $62.28 | $60.97 | $61.21 | 66,100 | — | — | — | — | — |
| 2022-11-23 | $61.10 | $62.81 | $59.88 | $61.95 | 293,200 | — | — | — | — | — |
| 2022-11-22 | $60.46 | $60.95 | $59.00 | $60.82 | 249,600 | — | — | — | — | — |
| 2022-11-21 | $57.83 | $60.19 | $57.41 | $60.08 | 556,200 | — | — | — | — | — |
| 2022-11-18 | $58.29 | $58.75 | $56.06 | $58.12 | 560,800 | — | — | — | — | — |
| 2022-11-17 | $57.79 | $59.90 | $55.48 | $56.85 | 305,200 | — | — | — | — | — |
| 2022-11-16 | $61.94 | $61.94 | $58.36 | $58.58 | 850,000 | — | — | — | — | — |
| 2022-11-15 | $62.25 | $64.04 | $59.99 | $62.17 | 795,400 | — | — | — | — | — |
| 2022-11-14 | $56.58 | $61.39 | $54.85 | $60.82 | 944,900 | — | — | — | — | — |
| 2022-11-11 | $56.55 | $58.29 | $55.85 | $56.89 | 488,900 | — | — | — | — | — |
| 2022-11-10 | $55.00 | $57.29 | $54.01 | $57.12 | 920,100 | — | — | — | — | — |
| 2022-11-09 | $55.56 | $56.27 | $51.96 | $52.05 | 446,900 | — | — | — | — | — |
| 2022-11-08 | $56.39 | $57.96 | $54.86 | $55.92 | 386,400 | — | — | — | — | — |
| 2022-11-07 | $55.06 | $57.30 | $54.11 | $55.78 | 373,800 | — | — | — | — | — |
| 2022-11-04 | $54.20 | $56.45 | $52.10 | $54.56 | 660,200 | — | — | — | — | — |
| 2022-11-03 | $58.65 | $58.97 | $55.15 | $57.69 | 494,600 | — | — | — | — | — |
| 2022-11-02 | $63.24 | $63.36 | $59.83 | $59.84 | 565,000 | — | — | — | — | — |
| 2022-11-01 | $62.59 | $65.35 | $61.24 | $63.45 | 652,600 | — | — | — | — | — |
| 2022-10-31 | $61.71 | $63.25 | $60.56 | $61.44 | 521,000 | — | — | — | — | — |
| 2022-10-28 | $59.90 | $62.52 | $54.71 | $62.24 | 621,500 | — | — | — | — | — |
| 2022-10-27 | $61.34 | $63.50 | $59.60 | $59.70 | 668,500 | — | — | — | — | — |
| 2022-10-26 | $60.00 | $61.55 | $58.70 | $60.28 | 434,800 | — | — | — | — | — |
| 2022-10-25 | $59.35 | $62.16 | $59.35 | $60.35 | 450,500 | — | — | — | — | — |
| 2022-10-24 | $58.10 | $60.00 | $55.73 | $59.78 | 622,700 | — | — | — | — | — |
| 2022-10-21 | $56.57 | $58.50 | $56.06 | $58.22 | 654,100 | — | — | — | — | — |
| 2022-10-20 | $55.57 | $57.47 | $55.29 | $56.06 | 379,100 | — | — | — | — | — |
| 2022-10-19 | $58.05 | $58.40 | $54.36 | $55.50 | 668,300 | — | — | — | — | — |
| 2022-10-18 | $58.78 | $61.65 | $58.30 | $59.00 | 904,600 | — | — | — | — | — |
| 2022-10-17 | $57.12 | $59.29 | $56.05 | $58.08 | 741,600 | — | — | — | — | — |
| 2022-10-14 | $54.64 | $56.35 | $53.25 | $54.85 | 655,200 | — | — | — | — | — |
| 2022-10-13 | $51.05 | $54.52 | $50.89 | $54.00 | 631,400 | — | — | — | — | — |
| 2022-10-12 | $53.59 | $53.59 | $51.80 | $52.39 | 455,100 | — | — | — | — | — |
| 2022-10-11 | $55.94 | $55.94 | $51.93 | $53.35 | 662,100 | — | — | — | — | — |
| 2022-10-10 | $56.01 | $57.16 | $54.53 | $55.64 | 419,700 | — | — | — | — | — |
| 2022-10-07 | $57.46 | $59.00 | $55.91 | $56.24 | 565,900 | — | — | — | — | — |
| 2022-10-06 | $57.71 | $59.61 | $57.42 | $58.57 | 536,900 | — | — | — | — | — |
| 2022-10-05 | $56.87 | $61.00 | $55.61 | $58.11 | 973,500 | — | — | — | — | — |
| 2022-10-04 | $63.19 | $63.30 | $55.58 | $57.45 | 1,498,100 | — | — | — | — | — |
| 2022-10-03 | $60.90 | $63.79 | $59.44 | $61.82 | 1,087,400 | — | — | — | — | — |
| 2022-09-30 | $59.00 | $64.00 | $58.83 | $60.63 | 1,776,100 | — | — | — | — | — |
| 2022-09-29 | $56.25 | $61.20 | $55.52 | $59.47 | 3,948,900 | — | — | — | — | — |
| 2022-09-28 | $48.10 | $59.17 | $47.52 | $58.00 | 10,948,200 | — | — | — | — | — |
| 2022-09-27 | $29.00 | $31.02 | $28.99 | $30.93 | 555,500 | — | — | — | — | — |
| 2022-09-26 | $30.61 | $31.65 | $29.00 | $29.01 | 369,400 | — | — | — | — | — |
| 2022-09-23 | $29.86 | $30.82 | $29.49 | $30.74 | 582,500 | — | — | — | — | — |
| 2022-09-22 | $30.94 | $31.24 | $29.26 | $30.04 | 717,700 | — | — | — | — | — |
| 2022-09-21 | $30.83 | $32.12 | $30.16 | $31.31 | 808,700 | — | — | — | — | — |
| 2022-09-20 | $30.06 | $30.90 | $30.02 | $30.61 | 371,400 | — | — | — | — | — |
| 2022-09-19 | $28.94 | $30.89 | $28.94 | $30.36 | 310,600 | — | — | — | — | — |
| 2022-09-16 | $29.30 | $29.69 | $28.49 | $29.44 | 1,010,400 | — | — | — | — | — |
| 2022-09-15 | $29.25 | $30.41 | $29.10 | $30.00 | 382,600 | — | — | — | — | — |
| 2022-09-14 | $28.09 | $29.43 | $27.76 | $29.37 | 670,200 | — | — | — | — | — |
| 2022-09-13 | $28.82 | $29.02 | $27.50 | $28.00 | 841,400 | — | — | — | — | — |
| 2022-09-12 | $29.20 | $29.70 | $28.54 | $29.65 | 330,300 | — | — | — | — | — |
| 2022-09-09 | $29.38 | $29.99 | $28.64 | $29.05 | 984,700 | — | — | — | — | — |
| 2022-09-08 | $26.54 | $29.10 | $26.52 | $29.09 | 546,600 | — | — | — | — | — |
| 2022-09-07 | $25.13 | $26.80 | $25.02 | $26.77 | 579,500 | — | — | — | — | — |
| 2022-09-06 | $26.93 | $27.43 | $25.02 | $25.16 | 426,900 | — | — | — | — | — |
| 2022-09-02 | $28.15 | $28.15 | $26.60 | $26.91 | 577,700 | — | — | — | — | — |
| 2022-09-01 | $27.23 | $27.56 | $26.66 | $27.53 | 419,300 | — | — | — | — | — |
| 2022-08-31 | $28.45 | $28.72 | $27.35 | $27.57 | 365,500 | — | — | — | — | — |
| 2022-08-30 | $28.68 | $28.86 | $27.30 | $27.99 | 935,200 | — | — | — | — | — |
| 2022-08-29 | $27.45 | $29.06 | $27.45 | $28.30 | 316,100 | — | — | — | — | — |
| 2022-08-26 | $30.11 | $30.76 | $27.94 | $27.98 | 389,300 | — | — | — | — | — |
| 2022-08-25 | $31.39 | $31.39 | $30.21 | $30.28 | 308,600 | — | — | — | — | — |
| 2022-08-24 | $30.12 | $31.68 | $29.61 | $31.11 | 293,100 | — | — | — | — | — |
| 2022-08-23 | $29.83 | $30.67 | $29.51 | $30.25 | 269,000 | — | — | — | — | — |
| 2022-08-22 | $29.96 | $30.50 | $29.44 | $29.84 | 199,300 | — | — | — | — | — |
| 2022-08-19 | $30.65 | $31.00 | $30.10 | $30.41 | 281,500 | — | — | — | — | — |
| 2022-08-18 | $31.39 | $32.65 | $30.48 | $31.37 | 235,800 | — | — | — | — | — |
| 2022-08-17 | $31.67 | $32.16 | $31.39 | $31.61 | 179,000 | — | — | — | — | — |
| 2022-08-16 | $32.66 | $32.73 | $31.49 | $32.12 | 233,000 | — | — | — | — | — |
| 2022-08-15 | $31.74 | $32.87 | $31.53 | $32.66 | 194,200 | — | — | — | — | — |
| 2022-08-12 | $31.62 | $32.39 | $30.50 | $32.19 | 346,700 | — | — | — | — | — |
| 2022-08-11 | $32.00 | $32.37 | $30.67 | $31.28 | 435,600 | — | — | — | — | — |
| 2022-08-10 | $31.43 | $32.11 | $30.12 | $31.78 | 404,000 | — | — | — | — | — |
| 2022-08-09 | $33.19 | $33.19 | $29.29 | $30.28 | 335,600 | — | — | — | — | — |
| 2022-08-08 | $33.17 | $33.81 | $32.52 | $33.01 | 294,100 | — | — | — | — | — |
| 2022-08-05 | $31.48 | $33.16 | $30.06 | $33.11 | 238,700 | — | — | — | — | — |
| 2022-08-04 | $30.96 | $32.51 | $30.91 | $32.26 | 370,500 | — | — | — | — | — |
| 2022-08-03 | $30.42 | $31.85 | $30.42 | $30.92 | 213,600 | — | — | — | — | — |
| 2022-08-02 | $29.38 | $30.25 | $29.18 | $29.74 | 168,000 | — | — | — | — | — |
| 2022-08-01 | $30.52 | $31.21 | $29.51 | $29.70 | 278,700 | — | — | — | — | — |
| 2022-07-29 | $31.52 | $31.52 | $30.27 | $31.06 | 184,800 | — | — | — | — | — |
| 2022-07-28 | $31.99 | $31.99 | $30.68 | $31.73 | 174,400 | — | — | — | — | — |
| 2022-07-27 | $31.25 | $32.00 | $30.78 | $31.85 | 229,600 | — | — | — | — | — |
| 2022-07-26 | $30.67 | $31.70 | $30.10 | $31.01 | 290,900 | — | — | — | — | — |
| 2022-07-25 | $30.97 | $31.23 | $30.26 | $30.88 | 209,900 | — | — | — | — | — |
| 2022-07-22 | $32.91 | $33.06 | $30.82 | $31.01 | 593,700 | — | — | — | — | — |
| 2022-07-21 | $32.47 | $32.99 | $31.73 | $32.86 | 211,600 | — | — | — | — | — |
| 2022-07-20 | $31.54 | $33.15 | $31.53 | $32.54 | 374,300 | — | — | — | — | — |
| 2022-07-19 | $30.53 | $32.11 | $29.49 | $31.35 | 286,200 | — | — | — | — | — |
| 2022-07-18 | $31.09 | $31.38 | $29.62 | $30.00 | 273,900 | — | — | — | — | — |
| 2022-07-15 | $31.05 | $31.05 | $29.73 | $30.71 | 209,000 | — | — | — | — | — |
| 2022-07-14 | $29.96 | $30.75 | $29.11 | $30.50 | 289,600 | — | — | — | — | — |
| 2022-07-13 | $29.25 | $31.03 | $28.81 | $30.49 | 238,800 | — | — | — | — | — |
| 2022-07-12 | $29.96 | $30.49 | $29.02 | $30.15 | 176,200 | — | — | — | — | — |
| 2022-07-11 | $31.03 | $31.05 | $29.80 | $29.96 | 288,100 | — | — | — | — | — |
| 2022-07-08 | $30.39 | $31.67 | $30.10 | $31.49 | 202,200 | — | — | — | — | — |
| 2022-07-07 | $29.78 | $31.23 | $29.61 | $30.72 | 289,600 | — | — | — | — | — |
| 2022-07-06 | $29.69 | $31.42 | $29.33 | $29.60 | 305,600 | — | — | — | — | — |
| 2022-07-05 | $27.29 | $29.69 | $27.15 | $29.69 | 325,200 | — | — | — | — | — |
| 2022-07-01 | $27.27 | $28.27 | $26.92 | $27.89 | 345,100 | — | — | — | — | — |
| 2022-06-30 | $26.32 | $27.91 | $26.04 | $27.15 | 375,300 | — | — | — | — | — |
| 2022-06-29 | $26.53 | $27.04 | $25.59 | $26.81 | 200,200 | — | — | — | — | — |
| 2022-06-28 | $27.81 | $28.10 | $26.14 | $26.77 | 219,900 | — | — | — | — | — |
| 2022-06-27 | $27.92 | $28.07 | $26.73 | $27.61 | 244,700 | — | — | — | — | — |
| 2022-06-24 | $27.84 | $27.86 | $26.06 | $27.77 | 709,900 | — | — | — | — | — |
| 2022-06-23 | $26.36 | $27.69 | $25.81 | $27.54 | 372,300 | — | — | — | — | — |
| 2022-06-22 | $25.18 | $26.68 | $24.39 | $25.94 | 295,700 | — | — | — | — | — |
| 2022-06-21 | $24.64 | $26.17 | $24.36 | $25.59 | 420,900 | — | — | — | — | — |
| 2022-06-17 | $22.97 | $24.55 | $22.97 | $23.87 | 1,188,500 | — | — | — | — | — |
| 2022-06-16 | $22.78 | $23.90 | $21.06 | $22.86 | 545,500 | — | — | — | — | — |
| 2022-06-15 | $23.50 | $24.06 | $22.93 | $23.68 | 424,200 | — | — | — | — | — |
| 2022-06-14 | $22.88 | $23.30 | $22.31 | $22.93 | 412,000 | — | — | — | — | — |
| 2022-06-13 | $23.43 | $23.68 | $22.47 | $22.73 | 486,100 | — | — | — | — | — |
| 2022-06-10 | $26.37 | $26.53 | $24.42 | $24.59 | 383,700 | — | — | — | — | — |
| 2022-06-09 | $28.11 | $28.11 | $26.65 | $26.92 | 272,400 | — | — | — | — | — |
| 2022-06-08 | $28.01 | $29.01 | $27.17 | $28.15 | 249,500 | — | — | — | — | — |
| 2022-06-07 | $25.88 | $28.61 | $25.39 | $28.44 | 337,400 | — | — | — | — | — |
| 2022-06-06 | $28.14 | $28.45 | $25.86 | $26.20 | 337,900 | — | — | — | — | — |
| 2022-06-03 | $26.54 | $28.11 | $26.54 | $27.50 | 470,100 | — | — | — | — | — |
| 2022-06-02 | $26.17 | $26.88 | $25.64 | $26.72 | 297,700 | — | — | — | — | — |
| 2022-06-01 | $27.40 | $27.65 | $25.91 | $26.52 | 276,100 | — | — | — | — | — |
| 2022-05-31 | $28.10 | $29.08 | $26.74 | $27.23 | 573,800 | — | — | — | — | — |
| 2022-05-27 | $26.73 | $28.29 | $26.11 | $28.19 | 343,700 | — | — | — | — | — |
| 2022-05-26 | $25.83 | $26.96 | $25.74 | $26.60 | 264,000 | — | — | — | — | — |
| 2022-05-25 | $25.55 | $26.26 | $25.33 | $25.75 | 321,200 | — | — | — | — | — |
| 2022-05-24 | $26.07 | $26.28 | $24.32 | $25.95 | 812,600 | — | — | — | — | — |
| 2022-05-23 | $27.34 | $27.76 | $26.20 | $26.43 | 173,400 | — | — | — | — | — |
| 2022-05-20 | $26.90 | $27.33 | $25.73 | $27.08 | 331,800 | — | — | — | — | — |
| 2022-05-19 | $25.65 | $26.59 | $25.33 | $26.20 | 277,000 | — | — | — | — | — |
| 2022-05-18 | $26.62 | $27.08 | $24.81 | $25.60 | 556,900 | — | — | — | — | — |
| 2022-05-17 | $27.09 | $28.12 | $26.75 | $27.95 | 393,900 | — | — | — | — | — |
| 2022-05-16 | $26.03 | $26.67 | $25.16 | $26.01 | 507,300 | — | — | — | — | — |
| 2022-05-13 | $25.44 | $27.45 | $25.44 | $26.30 | 663,900 | — | — | — | — | — |
| 2022-05-12 | $24.51 | $26.18 | $23.82 | $24.61 | 553,000 | — | — | — | — | — |
| 2022-05-11 | $26.67 | $27.77 | $24.81 | $24.90 | 798,900 | — | — | — | — | — |
| 2022-05-10 | $28.39 | $29.08 | $26.50 | $26.97 | 513,000 | — | — | — | — | — |
| 2022-05-09 | $29.41 | $29.95 | $26.59 | $27.05 | 922,900 | — | — | — | — | — |
| 2022-05-06 | $27.30 | $30.10 | $26.85 | $29.79 | 728,700 | — | — | — | — | — |
| 2022-05-05 | $30.53 | $31.11 | $27.80 | $29.02 | 574,300 | — | — | — | — | — |
| 2022-05-04 | $29.59 | $31.50 | $28.48 | $31.26 | 409,000 | — | — | — | — | — |
| 2022-05-03 | $30.37 | $31.54 | $29.66 | $29.77 | 244,200 | — | — | — | — | — |
| 2022-05-02 | $29.01 | $30.65 | $28.90 | $30.63 | 399,700 | — | — | — | — | — |
| 2022-04-29 | $29.85 | $31.32 | $29.08 | $29.16 | 301,800 | — | — | — | — | — |
| 2022-04-28 | $27.81 | $30.77 | $26.75 | $29.98 | 836,500 | — | — | — | — | — |
| 2022-04-27 | $28.58 | $28.92 | $27.06 | $27.13 | 385,000 | — | — | — | — | — |
| 2022-04-26 | $33.00 | $33.38 | $28.37 | $28.58 | 871,800 | — | — | — | — | — |
| 2022-04-25 | $33.20 | $33.79 | $32.39 | $33.25 | 640,200 | — | — | — | — | — |
| 2022-04-22 | $34.71 | $35.77 | $33.23 | $33.33 | 412,400 | — | — | — | — | — |
| 2022-04-21 | $36.10 | $36.42 | $33.73 | $34.86 | 385,900 | — | — | — | — | — |
| 2022-04-20 | $35.11 | $36.12 | $34.22 | $35.78 | 292,400 | — | — | — | — | — |
| 2022-04-19 | $34.13 | $35.62 | $33.65 | $34.94 | 251,100 | — | — | — | — | — |
| 2022-04-18 | $36.37 | $36.37 | $33.61 | $33.85 | 287,700 | — | — | — | — | — |
| 2022-04-14 | $37.13 | $37.22 | $35.97 | $36.15 | 317,200 | — | — | — | — | — |
| 2022-04-13 | $35.60 | $37.87 | $35.41 | $37.50 | 396,100 | — | — | — | — | — |
| 2022-04-12 | $35.35 | $37.36 | $34.76 | $35.42 | 346,000 | — | — | — | — | — |
| 2022-04-11 | $36.06 | $36.88 | $34.02 | $34.44 | 396,800 | — | — | — | — | — |
| 2022-04-08 | $37.63 | $37.65 | $36.31 | $36.55 | 336,400 | — | — | — | — | — |
| 2022-04-07 | $38.25 | $39.69 | $37.20 | $37.70 | 330,200 | — | — | — | — | — |
| 2022-04-06 | $37.31 | $39.01 | $36.51 | $38.60 | 296,300 | — | — | — | — | — |
| 2022-04-05 | $39.62 | $40.02 | $37.89 | $37.95 | 327,300 | — | — | — | — | — |
| 2022-04-04 | $39.12 | $40.31 | $38.55 | $39.98 | 368,000 | — | — | — | — | — |
| 2022-04-01 | $36.72 | $39.14 | $36.56 | $39.06 | 294,100 | — | — | — | — | — |
| 2022-03-31 | $36.86 | $37.71 | $36.42 | $36.57 | 243,800 | — | — | — | — | — |
| 2022-03-30 | $37.98 | $38.80 | $36.18 | $36.52 | 277,300 | — | — | — | — | — |
| 2022-03-29 | $37.97 | $38.64 | $37.19 | $38.18 | 292,200 | — | — | — | — | — |
| 2022-03-28 | $37.09 | $37.99 | $35.40 | $36.96 | 292,300 | — | — | — | — | — |
| 2022-03-25 | $38.00 | $38.22 | $36.84 | $36.95 | 248,700 | — | — | — | — | — |
| 2022-03-24 | $36.57 | $37.96 | $36.07 | $37.83 | 251,800 | — | — | — | — | — |
| 2022-03-23 | $37.31 | $37.68 | $36.19 | $36.30 | 350,800 | — | — | — | — | — |
| 2022-03-22 | $37.62 | $38.40 | $37.01 | $37.75 | 574,500 | — | — | — | — | — |
| 2022-03-21 | $38.84 | $39.04 | $37.40 | $37.66 | 284,900 | — | — | — | — | — |
| 2022-03-18 | $37.60 | $39.70 | $37.05 | $39.16 | 609,200 | — | — | — | — | — |
| 2022-03-17 | $35.37 | $37.34 | $34.43 | $37.22 | 287,400 | — | — | — | — | — |
| 2022-03-16 | $33.72 | $35.72 | $33.68 | $35.71 | 308,300 | — | — | — | — | — |
| 2022-03-15 | $32.16 | $33.39 | $31.68 | $33.33 | 257,800 | — | — | — | — | — |
| 2022-03-14 | $33.57 | $34.45 | $31.39 | $31.94 | 452,000 | — | — | — | — | — |
| 2022-03-11 | $34.58 | $34.60 | $33.39 | $33.44 | 307,900 | — | — | — | — | — |
| 2022-03-10 | $33.37 | $34.11 | $32.45 | $34.01 | 343,700 | — | — | — | — | — |
| 2022-03-09 | $31.81 | $34.56 | $31.81 | $34.01 | 508,600 | — | — | — | — | — |
| 2022-03-08 | $30.21 | $31.44 | $29.53 | $30.71 | 503,800 | — | — | — | — | — |
| 2022-03-07 | $30.67 | $31.06 | $30.01 | $30.27 | 361,500 | — | — | — | — | — |
| 2022-03-04 | $31.97 | $32.95 | $30.37 | $30.60 | 414,200 | — | — | — | — | — |
| 2022-03-03 | $33.69 | $33.93 | $31.86 | $32.38 | 623,700 | — | — | — | — | — |
| 2022-03-02 | $33.76 | $34.19 | $32.58 | $33.44 | 305,300 | — | — | — | — | — |
| 2022-03-01 | $34.17 | $35.21 | $32.49 | $33.41 | 652,100 | — | — | — | — | — |
| 2022-02-28 | $34.93 | $36.25 | $34.01 | $34.60 | 399,700 | — | — | — | — | — |
| 2022-02-25 | $34.65 | $35.62 | $33.70 | $35.32 | 399,200 | — | — | — | — | — |
| 2022-02-24 | $30.50 | $34.99 | $30.04 | $34.58 | 604,400 | — | — | — | — | — |
| 2022-02-23 | $34.40 | $34.92 | $32.34 | $32.45 | 478,600 | — | — | — | — | — |
| 2022-02-22 | $33.44 | $36.12 | $33.10 | $34.15 | 481,900 | — | — | — | — | — |
| 2022-02-18 | $33.56 | $35.34 | $33.14 | $33.67 | 747,500 | — | — | — | — | — |
| 2022-02-17 | $36.91 | $37.28 | $34.37 | $35.06 | 596,200 | — | — | — | — | — |
| 2022-02-16 | $36.72 | $37.63 | $36.01 | $37.26 | 276,900 | — | — | — | — | — |
| 2022-02-15 | $35.27 | $37.74 | $35.27 | $37.47 | 305,700 | — | — | — | — | — |
| 2022-02-14 | $35.80 | $36.32 | $35.13 | $35.45 | 315,800 | — | — | — | — | — |
| 2022-02-11 | $35.89 | $36.90 | $34.80 | $35.51 | 356,200 | — | — | — | — | — |
| 2022-02-10 | $35.45 | $37.94 | $35.09 | $35.98 | 564,600 | — | — | — | — | — |
| 2022-02-09 | $35.00 | $37.03 | $35.00 | $36.65 | 397,900 | — | — | — | — | — |
| 2022-02-08 | $34.38 | $35.13 | $33.54 | $34.79 | 307,200 | — | — | — | — | — |
| 2022-02-07 | $33.72 | $35.64 | $33.48 | $34.71 | 348,200 | — | — | — | — | — |
| 2022-02-04 | $32.22 | $34.33 | $32.10 | $33.72 | 452,700 | — | — | — | — | — |
| 2022-02-03 | $32.59 | $33.91 | $32.06 | $32.36 | 474,400 | — | — | — | — | — |
| 2022-02-02 | $34.89 | $34.89 | $32.43 | $32.73 | 558,200 | — | — | — | — | — |
| 2022-02-01 | $34.19 | $34.94 | $33.50 | $34.66 | 434,100 | — | — | — | — | — |
| 2022-01-31 | $33.05 | $34.39 | $32.50 | $34.08 | 494,000 | — | — | — | — | — |
| 2022-01-28 | $31.47 | $33.32 | $30.93 | $32.69 | 455,800 | — | — | — | — | — |
| 2022-01-27 | $34.02 | $34.71 | $31.11 | $31.45 | 453,100 | — | — | — | — | — |
| 2022-01-26 | $34.50 | $36.50 | $33.56 | $33.73 | 451,000 | — | — | — | — | — |
| 2022-01-25 | $34.80 | $35.55 | $33.32 | $34.31 | 377,200 | — | — | — | — | — |
| 2022-01-24 | $34.50 | $35.68 | $32.34 | $35.47 | 612,000 | — | — | — | — | — |
| 2022-01-21 | $34.95 | $36.88 | $34.82 | $35.23 | 484,900 | — | — | — | — | — |
| 2022-01-20 | $36.61 | $38.25 | $35.01 | $35.43 | 462,800 | — | — | — | — | — |
| 2022-01-19 | $37.57 | $38.37 | $35.50 | $36.13 | 453,900 | — | — | — | — | — |
| 2022-01-18 | $38.25 | $39.42 | $36.85 | $37.01 | 601,700 | — | — | — | — | — |
| 2022-01-14 | $36.71 | $39.80 | $35.78 | $39.53 | 649,600 | — | — | — | — | — |
| 2022-01-13 | $38.38 | $40.27 | $36.31 | $37.24 | 725,400 | — | — | — | — | — |
| 2022-01-12 | $39.37 | $39.86 | $35.04 | $37.47 | 1,488,700 | — | — | — | — | — |
| 2022-01-11 | $41.77 | $43.33 | $40.93 | $42.12 | 285,500 | — | — | — | — | — |
| 2022-01-10 | $40.83 | $42.08 | $40.02 | $41.86 | 338,400 | — | — | — | — | — |
| 2022-01-07 | $43.45 | $44.50 | $40.71 | $41.19 | 300,800 | — | — | — | — | — |
| 2022-01-06 | $44.43 | $45.89 | $41.68 | $43.64 | 479,600 | — | — | — | — | — |
| 2022-01-05 | $46.68 | $47.35 | $44.64 | $44.73 | 605,100 | — | — | — | — | — |
| 2022-01-04 | $49.15 | $49.22 | $46.37 | $46.82 | 320,500 | — | — | — | — | — |
| 2022-01-03 | $49.77 | $49.77 | $46.29 | $49.22 | 361,700 | — | — | — | — | — |
| 2021-12-31 | $47.98 | $50.06 | $47.91 | $49.40 | 544,600 | — | — | — | — | — |
| 2021-12-30 | $45.89 | $48.30 | $45.35 | $47.72 | 369,000 | — | — | — | — | — |
| 2021-12-29 | $45.29 | $47.03 | $44.15 | $46.83 | 351,800 | — | — | — | — | — |
| 2021-12-28 | $47.05 | $47.26 | $45.65 | $45.70 | 294,800 | — | — | — | — | — |
| 2021-12-27 | $48.07 | $48.64 | $46.58 | $47.43 | 245,900 | — | — | — | — | — |
| 2021-12-23 | $47.21 | $49.32 | $46.63 | $48.39 | 292,600 | — | — | — | — | — |
| 2021-12-22 | $46.83 | $47.55 | $44.99 | $47.08 | 303,800 | — | — | — | — | — |
| 2021-12-21 | $47.08 | $48.45 | $45.56 | $47.03 | 341,900 | — | — | — | — | — |
| 2021-12-20 | $46.10 | $46.67 | $43.69 | $46.41 | 400,200 | — | — | — | — | — |
| 2021-12-17 | $42.80 | $47.64 | $41.50 | $46.99 | 1,730,300 | — | — | — | — | — |
| 2021-12-16 | $45.35 | $45.92 | $42.83 | $43.35 | 380,800 | — | — | — | — | — |
| 2021-12-15 | $42.00 | $45.49 | $40.50 | $45.16 | 586,100 | — | — | — | — | — |
| 2021-12-14 | $42.02 | $43.81 | $41.57 | $42.11 | 437,600 | — | — | — | — | — |
| 2021-12-13 | $44.13 | $45.67 | $42.65 | $44.17 | 516,700 | — | — | — | — | — |
| 2021-12-10 | $45.13 | $46.21 | $43.19 | $43.70 | 499,900 | — | — | — | — | — |
| 2021-12-09 | $48.75 | $49.83 | $44.59 | $45.00 | 477,300 | — | — | — | — | — |
| 2021-12-08 | $49.10 | $50.76 | $48.52 | $49.55 | 259,100 | — | — | — | — | — |
| 2021-12-07 | $45.53 | $50.49 | $45.22 | $49.36 | 491,100 | — | — | — | — | — |
| 2021-12-06 | $46.62 | $47.23 | $43.60 | $44.06 | 566,100 | — | — | — | — | — |
| 2021-12-03 | $49.59 | $50.35 | $45.28 | $46.59 | 420,300 | — | — | — | — | — |
| 2021-12-02 | $46.58 | $49.98 | $45.60 | $49.67 | 347,100 | — | — | — | — | — |
| 2021-12-01 | $50.69 | $51.58 | $46.49 | $46.65 | 437,300 | — | — | — | — | — |
| 2021-11-30 | $49.24 | $50.44 | $46.12 | $50.15 | 500,800 | — | — | — | — | — |
| 2021-11-29 | $49.80 | $52.36 | $48.42 | $49.22 | 547,200 | — | — | — | — | — |
| 2021-11-26 | $52.60 | $53.80 | $47.03 | $49.15 | 461,700 | — | — | — | — | — |
| 2021-11-24 | $52.55 | $54.90 | $51.45 | $53.64 | 356,200 | — | — | — | — | — |
| 2021-11-23 | $58.84 | $59.01 | $50.75 | $51.17 | 582,600 | — | — | — | — | — |
| 2021-11-22 | $57.80 | $60.65 | $56.93 | $59.01 | 332,500 | — | — | — | — | — |
| 2021-11-19 | $55.00 | $60.22 | $55.00 | $58.73 | 351,200 | — | — | — | — | — |
| 2021-11-18 | $56.75 | $56.80 | $54.44 | $54.59 | 307,800 | — | — | — | — | — |
| 2021-11-17 | $55.12 | $58.09 | $54.81 | $56.50 | 371,500 | — | — | — | — | — |
| 2021-11-16 | $57.20 | $58.09 | $54.75 | $55.76 | 234,400 | — | — | — | — | — |
| 2021-11-15 | $57.13 | $57.41 | $55.70 | $57.19 | 223,400 | — | — | — | — | — |
| 2021-11-12 | $57.02 | $57.85 | $56.20 | $57.19 | 176,000 | — | — | — | — | — |
| 2021-11-11 | $56.39 | $56.61 | $54.00 | $56.51 | 203,600 | — | — | — | — | — |
| 2021-11-10 | $55.88 | $57.86 | $55.38 | $56.09 | 210,300 | — | — | — | — | — |
| 2021-11-09 | $58.34 | $58.80 | $55.98 | $56.53 | 220,900 | — | — | — | — | — |
| 2021-11-08 | $59.23 | $61.19 | $57.73 | $58.52 | 240,700 | — | — | — | — | — |
| 2021-11-05 | $55.25 | $60.46 | $54.12 | $58.94 | 274,400 | — | — | — | — | — |
| 2021-11-04 | $58.55 | $59.56 | $56.00 | $56.43 | 273,100 | — | — | — | — | — |
| 2021-11-03 | $58.53 | $60.21 | $57.85 | $59.38 | 318,700 | — | — | — | — | — |
| 2021-11-02 | $57.67 | $59.79 | $56.74 | $58.78 | 254,500 | — | — | — | — | — |
| 2021-11-01 | $55.14 | $59.25 | $54.54 | $57.46 | 283,600 | — | — | — | — | — |
| 2021-10-29 | $56.09 | $56.26 | $54.99 | $55.35 | 278,400 | — | — | — | — | — |
| 2021-10-28 | $54.78 | $57.11 | $54.78 | $56.57 | 288,200 | — | — | — | — | — |
| 2021-10-27 | $60.45 | $60.92 | $54.54 | $54.68 | 499,300 | — | — | — | — | — |
| 2021-10-26 | $62.29 | $62.55 | $60.81 | $61.02 | 127,000 | — | — | — | — | — |
| 2021-10-25 | $61.53 | $63.13 | $61.25 | $62.67 | 154,000 | — | — | — | — | — |
| 2021-10-22 | $61.35 | $62.13 | $59.75 | $61.61 | 176,300 | — | — | — | — | — |
| 2021-10-21 | $59.95 | $61.85 | $59.37 | $61.15 | 279,900 | — | — | — | — | — |
| 2021-10-20 | $62.10 | $62.22 | $59.57 | $59.96 | 375,800 | — | — | — | — | — |
| 2021-10-19 | $63.19 | $65.39 | $62.45 | $62.65 | 365,700 | — | — | — | — | — |
| 2021-10-18 | $62.85 | $63.53 | $61.51 | $62.91 | 548,300 | — | — | — | — | — |
| 2021-10-15 | $66.08 | $66.54 | $62.00 | $63.46 | 321,000 | — | — | — | — | — |
| 2021-10-14 | $64.36 | $65.20 | $63.28 | $64.96 | 214,200 | — | — | — | — | — |
| 2021-10-13 | $65.86 | $66.25 | $63.42 | $63.98 | 370,200 | — | — | — | — | — |
| 2021-10-12 | $69.41 | $70.39 | $64.64 | $65.64 | 477,100 | — | — | — | — | — |
| 2021-10-11 | $71.04 | $72.00 | $69.20 | $69.41 | 173,500 | — | — | — | — | — |
| 2021-10-08 | $73.38 | $73.38 | $69.78 | $71.15 | 224,600 | — | — | — | — | — |
| 2021-10-07 | $70.97 | $74.32 | $70.97 | $73.26 | 245,900 | — | — | — | — | — |
| 2021-10-06 | $71.03 | $72.53 | $70.47 | $70.94 | 208,900 | — | — | — | — | — |
| 2021-10-05 | $72.00 | $73.75 | $71.30 | $71.72 | 201,900 | — | — | — | — | — |
| 2021-10-04 | $69.47 | $72.17 | $69.00 | $71.70 | 369,400 | — | — | — | — | — |
| 2021-10-01 | $70.44 | $71.26 | $64.64 | $70.74 | 468,800 | — | — | — | — | — |
| 2021-09-30 | $72.44 | $72.85 | $69.95 | $71.23 | 327,200 | — | — | — | — | — |
| 2021-09-29 | $72.20 | $75.00 | $70.52 | $70.81 | 186,500 | — | — | — | — | — |
| 2021-09-28 | $76.59 | $77.15 | $71.51 | $71.79 | 455,200 | — | — | — | — | — |
| 2021-09-27 | $75.88 | $79.75 | $74.93 | $77.39 | 285,000 | — | — | — | — | — |
| 2021-09-24 | $78.00 | $78.86 | $74.29 | $75.32 | 227,700 | — | — | — | — | — |
| 2021-09-23 | $76.90 | $78.95 | $76.60 | $78.89 | 226,200 | — | — | — | — | — |
| 2021-09-22 | $75.10 | $76.70 | $74.42 | $76.06 | 267,400 | — | — | — | — | — |
| 2021-09-21 | $74.98 | $78.10 | $73.35 | $75.03 | 317,100 | — | — | — | — | — |
| 2021-09-20 | $75.21 | $77.32 | $73.61 | $74.81 | 285,800 | — | — | — | — | — |
| 2021-09-17 | $75.65 | $77.58 | $74.80 | $77.07 | 795,600 | — | — | — | — | — |
| 2021-09-16 | $74.74 | $75.39 | $73.54 | $74.79 | 253,200 | — | — | — | — | — |
| 2021-09-15 | $74.59 | $75.65 | $74.21 | $74.82 | 338,200 | — | — | — | — | — |
| 2021-09-14 | $73.72 | $77.68 | $73.72 | $74.59 | 350,000 | — | — | — | — | — |
| 2021-09-13 | $76.68 | $77.69 | $71.45 | $72.49 | 434,900 | — | — | — | — | — |
| 2021-09-10 | $72.58 | $78.40 | $72.51 | $76.38 | 520,600 | — | — | — | — | — |
| 2021-09-09 | $71.01 | $72.87 | $70.46 | $72.15 | 358,900 | — | — | — | — | — |
| 2021-09-08 | $72.25 | $72.72 | $71.00 | $71.27 | 233,500 | — | — | — | — | — |
| 2021-09-07 | $71.24 | $73.05 | $69.06 | $71.89 | 462,700 | — | — | — | — | — |
| 2021-09-03 | $72.10 | $73.51 | $70.58 | $71.38 | 249,100 | — | — | — | — | — |
| 2021-09-02 | $70.76 | $72.09 | $69.45 | $71.93 | 257,500 | — | — | — | — | — |
| 2021-09-01 | $67.00 | $70.74 | $66.37 | $69.88 | 340,000 | — | — | — | — | — |
| 2021-08-31 | $71.06 | $71.77 | $64.20 | $67.12 | 1,019,400 | — | — | — | — | — |
| 2021-08-30 | $65.70 | $70.91 | $65.00 | $69.23 | 370,700 | — | — | — | — | — |
| 2021-08-27 | $67.62 | $69.02 | $66.18 | $68.13 | 550,200 | — | — | — | — | — |
| 2021-08-26 | $65.33 | $69.08 | $65.33 | $67.55 | 563,100 | — | — | — | — | — |
| 2021-08-25 | $64.00 | $66.89 | $62.30 | $65.43 | 949,700 | — | — | — | — | — |
| 2021-08-24 | $62.00 | $66.40 | $61.07 | $63.98 | 597,200 | — | — | — | — | — |
| 2021-08-23 | $61.21 | $63.71 | $61.01 | $62.00 | 362,200 | — | — | — | — | — |
| 2021-08-20 | $58.98 | $60.72 | $58.98 | $59.82 | 356,500 | — | — | — | — | — |
| 2021-08-19 | $57.97 | $61.93 | $56.39 | $59.11 | 330,500 | — | — | — | — | — |
| 2021-08-18 | $61.04 | $62.40 | $57.93 | $58.34 | 250,400 | — | — | — | — | — |
| 2021-08-17 | $55.77 | $61.27 | $55.40 | $60.83 | 392,100 | — | — | — | — | — |
| 2021-08-16 | $58.28 | $58.28 | $56.05 | $56.40 | 245,500 | — | — | — | — | — |
| 2021-08-13 | $58.85 | $59.47 | $57.22 | $58.45 | 185,100 | — | — | — | — | — |
| 2021-08-12 | $58.02 | $59.80 | $57.43 | $58.79 | 244,300 | — | — | — | — | — |
| 2021-08-11 | $58.36 | $58.77 | $56.72 | $58.00 | 269,700 | — | — | — | — | — |
| 2021-08-10 | $58.00 | $58.32 | $55.72 | $57.89 | 262,700 | — | — | — | — | — |
| 2021-08-09 | $55.00 | $58.67 | $54.86 | $57.17 | 325,700 | — | — | — | — | — |
| 2021-08-06 | $55.79 | $57.65 | $53.76 | $57.42 | 397,600 | — | — | — | — | — |
| 2021-08-05 | $54.10 | $55.96 | $54.08 | $55.94 | 405,100 | — | — | — | — | — |
| 2021-08-04 | $53.70 | $56.70 | $52.86 | $54.70 | 295,600 | — | — | — | — | — |
| 2021-08-03 | $52.70 | $54.49 | $51.03 | $54.10 | 218,600 | — | — | — | — | — |
| 2021-08-02 | $50.39 | $53.50 | $50.39 | $52.74 | 209,200 | — | — | — | — | — |
| 2021-07-30 | $49.13 | $51.57 | $48.27 | $50.10 | 172,700 | — | — | — | — | — |
| 2021-07-29 | $53.70 | $53.70 | $49.44 | $49.72 | 312,000 | — | — | — | — | — |
| 2021-07-28 | $47.89 | $52.97 | $47.89 | $52.74 | 357,400 | — | — | — | — | — |
| 2021-07-27 | $50.51 | $50.54 | $45.09 | $48.20 | 440,500 | — | — | — | — | — |
| 2021-07-26 | $52.63 | $54.91 | $50.51 | $51.48 | 295,300 | — | — | — | — | — |
| 2021-07-23 | $51.48 | $52.65 | $50.00 | $51.95 | 208,800 | — | — | — | — | — |
| 2021-07-22 | $51.71 | $53.60 | $49.35 | $51.34 | 240,000 | — | — | — | — | — |
| 2021-07-21 | $50.12 | $53.43 | $48.78 | $51.90 | 632,100 | — | — | — | — | — |
| 2021-07-20 | $49.71 | $52.42 | $49.15 | $49.57 | 471,600 | — | — | — | — | — |
| 2021-07-19 | $51.25 | $52.48 | $49.30 | $50.00 | 451,100 | — | — | — | — | — |
| 2021-07-16 | $52.30 | $53.38 | $50.63 | $50.95 | 347,900 | — | — | — | — | — |
| 2021-07-15 | $53.67 | $54.07 | $49.75 | $51.76 | 438,100 | — | — | — | — | — |
| 2021-07-14 | $53.49 | $56.32 | $52.34 | $53.62 | 548,900 | — | — | — | — | — |
| 2021-07-13 | $56.94 | $57.26 | $52.13 | $52.34 | 399,300 | — | — | — | — | — |
| 2021-07-12 | $61.25 | $61.42 | $53.24 | $54.39 | 686,600 | — | — | — | — | — |
| 2021-07-09 | $55.20 | $67.08 | $55.20 | $59.24 | 1,615,000 | — | — | — | — | — |
| 2021-07-08 | $51.01 | $56.55 | $49.02 | $55.22 | 352,300 | — | — | — | — | — |
| 2021-07-07 | $55.89 | $57.27 | $52.47 | $53.26 | 331,700 | — | — | — | — | — |
| 2021-07-06 | $55.34 | $56.25 | $51.71 | $55.71 | 349,800 | — | — | — | — | — |
| 2021-07-02 | $53.33 | $56.02 | $51.71 | $55.47 | 407,700 | — | — | — | — | — |
| 2021-07-01 | $51.19 | $53.25 | $50.02 | $52.78 | 537,700 | — | — | — | — | — |
| 2021-06-30 | $48.64 | $52.03 | $47.77 | $51.41 | 597,100 | — | — | — | — | — |
| 2021-06-29 | $48.51 | $49.85 | $47.01 | $48.51 | 233,300 | — | — | — | — | — |
| 2021-06-28 | $47.22 | $52.18 | $46.91 | $48.73 | 400,400 | — | — | — | — | — |
| 2021-06-25 | $48.92 | $49.45 | $46.28 | $46.86 | 1,580,500 | — | — | — | — | — |
| 2021-06-24 | $50.00 | $53.73 | $48.32 | $48.87 | 696,600 | — | — | — | — | — |
| 2021-06-23 | $45.88 | $49.73 | $45.40 | $48.11 | 352,600 | — | — | — | — | — |
| 2021-06-22 | $49.11 | $49.46 | $44.84 | $45.33 | 707,200 | — | — | — | — | — |
| 2021-06-21 | $50.48 | $50.82 | $48.02 | $49.41 | 474,400 | — | — | — | — | — |
| 2021-06-18 | $49.52 | $53.28 | $48.86 | $51.01 | 1,131,800 | — | — | — | — | — |
| 2021-06-17 | $56.27 | $57.15 | $46.30 | $48.72 | 1,045,400 | — | — | — | — | — |
| 2021-06-16 | $51.73 | $59.74 | $51.28 | $57.65 | 944,600 | — | — | — | — | — |
| 2021-06-15 | $48.22 | $52.41 | $47.81 | $51.97 | 621,700 | — | — | — | — | — |
| 2021-06-14 | $45.89 | $48.42 | $45.62 | $47.65 | 568,900 | — | — | — | — | — |
| 2021-06-11 | $46.49 | $46.61 | $42.19 | $45.09 | 763,900 | — | — | — | — | — |
| 2021-06-10 | $39.72 | $45.62 | $39.12 | $44.52 | 736,700 | — | — | — | — | — |
| 2021-06-09 | $39.99 | $40.00 | $38.29 | $38.94 | 477,600 | — | — | — | — | — |
| 2021-06-08 | $37.23 | $39.60 | $34.63 | $39.42 | 965,600 | — | — | — | — | — |
| 2021-06-07 | $28.55 | $37.85 | $28.50 | $37.23 | 1,628,600 | — | — | — | — | — |
| 2021-06-04 | $28.95 | $29.50 | $28.40 | $28.65 | 486,100 | — | — | — | — | — |
| 2021-06-03 | $28.50 | $29.88 | $28.15 | $28.68 | 270,700 | — | — | — | — | — |
| 2021-06-02 | $27.57 | $28.28 | $27.16 | $28.12 | 205,700 | — | — | — | — | — |
| 2021-06-01 | $29.13 | $29.46 | $27.17 | $27.44 | 355,000 | — | — | — | — | — |
| 2021-05-28 | $30.62 | $31.05 | $29.01 | $29.17 | 218,200 | — | — | — | — | — |
| 2021-05-27 | $26.47 | $30.62 | $26.07 | $30.43 | 745,800 | — | — | — | — | — |
| 2021-05-26 | $26.00 | $26.77 | $25.80 | $26.66 | 353,800 | — | — | — | — | — |
| 2021-05-25 | $25.26 | $25.74 | $24.60 | $25.26 | 218,200 | — | — | — | — | — |
| 2021-05-24 | $24.64 | $25.64 | $24.35 | $25.05 | 225,600 | — | — | — | — | — |
| 2021-05-21 | $23.50 | $25.19 | $22.96 | $24.42 | 243,100 | — | — | — | — | — |
| 2021-05-20 | $24.07 | $24.29 | $22.75 | $23.17 | 191,500 | — | — | — | — | — |
| 2021-05-19 | $23.63 | $24.19 | $23.25 | $23.97 | 223,600 | — | — | — | — | — |
| 2021-05-18 | $22.84 | $24.50 | $22.84 | $23.83 | 303,700 | — | — | — | — | — |
| 2021-05-17 | $22.58 | $23.45 | $22.11 | $23.00 | 357,900 | — | — | — | — | — |
| 2021-05-14 | $21.63 | $23.24 | $21.30 | $22.98 | 219,500 | — | — | — | — | — |
| 2021-05-13 | $22.08 | $22.70 | $21.35 | $21.63 | 344,900 | — | — | — | — | — |
| 2021-05-12 | $22.94 | $23.38 | $21.48 | $21.85 | 473,100 | — | — | — | — | — |
| 2021-05-11 | $23.02 | $23.53 | $21.94 | $22.97 | 339,400 | — | — | — | — | — |
| 2021-05-10 | $24.60 | $24.65 | $23.00 | $23.39 | 291,200 | — | — | — | — | — |
| 2021-05-07 | $23.77 | $25.45 | $23.74 | $24.62 | 276,300 | — | — | — | — | — |
| 2021-05-06 | $23.94 | $24.07 | $23.09 | $23.66 | 388,300 | — | — | — | — | — |
| 2021-05-05 | $24.73 | $25.01 | $23.82 | $24.11 | 456,900 | — | — | — | — | — |
| 2021-05-04 | $26.93 | $26.93 | $24.65 | $24.75 | 587,300 | — | — | — | — | — |
| 2021-05-03 | $27.04 | $27.73 | $25.82 | $27.04 | 357,000 | — | — | — | — | — |
| 2021-04-30 | $26.54 | $27.52 | $25.85 | $26.54 | 287,800 | — | — | — | — | — |
| 2021-04-29 | $26.76 | $27.26 | $26.00 | $26.85 | 296,400 | — | — | — | — | — |
| 2021-04-28 | $25.01 | $26.80 | $24.54 | $26.66 | 223,300 | — | — | — | — | — |
| 2021-04-27 | $25.67 | $26.03 | $24.71 | $25.14 | 274,600 | — | — | — | — | — |
| 2021-04-26 | $23.90 | $25.51 | $23.65 | $25.43 | 166,000 | — | — | — | — | — |
| 2021-04-23 | $23.68 | $24.80 | $23.49 | $23.80 | 213,400 | — | — | — | — | — |
| 2021-04-22 | $23.13 | $24.34 | $22.56 | $23.76 | 128,400 | — | — | — | — | — |
| 2021-04-21 | $22.41 | $23.23 | $22.02 | $23.22 | 234,000 | — | — | — | — | — |
| 2021-04-20 | $23.52 | $23.74 | $22.16 | $22.53 | 121,600 | — | — | — | — | — |
| 2021-04-19 | $24.68 | $25.23 | $23.49 | $23.76 | 222,100 | — | — | — | — | — |
| 2021-04-16 | $25.96 | $25.96 | $24.40 | $24.85 | 218,700 | — | — | — | — | — |
| 2021-04-15 | $24.23 | $25.84 | $23.97 | $25.65 | 254,800 | — | — | — | — | — |
| 2021-04-14 | $23.49 | $24.44 | $22.99 | $23.96 | 208,400 | — | — | — | — | — |
| 2021-04-13 | $21.73 | $24.21 | $21.73 | $23.37 | 317,000 | — | — | — | — | — |
| 2021-04-12 | $22.61 | $22.70 | $21.55 | $21.91 | 221,000 | — | — | — | — | — |
| 2021-04-09 | $23.32 | $24.25 | $22.77 | $22.78 | 116,600 | — | — | — | — | — |
| 2021-04-08 | $23.29 | $24.38 | $23.20 | $23.49 | 132,100 | — | — | — | — | — |
| 2021-04-07 | $24.44 | $24.44 | $23.23 | $23.24 | 208,400 | — | — | — | — | — |
| 2021-04-06 | $25.10 | $25.75 | $23.62 | $24.60 | 303,900 | — | — | — | — | — |
| 2021-04-05 | $24.78 | $26.33 | $24.50 | $24.90 | 385,700 | — | — | — | — | — |
| 2021-04-01 | $24.82 | $25.74 | $24.08 | $24.74 | 370,600 | — | — | — | — | — |
| 2021-03-31 | $22.43 | $25.33 | $22.43 | $25.12 | 1,007,800 | — | — | — | — | — |
| 2021-03-30 | $24.36 | $24.50 | $22.51 | $22.66 | 382,200 | — | — | — | — | — |
| 2021-03-29 | $26.81 | $26.81 | $24.12 | $24.30 | 525,600 | — | — | — | — | — |
| 2021-03-26 | $28.54 | $28.62 | $26.16 | $26.90 | 414,500 | — | — | — | — | — |
| 2021-03-25 | $24.88 | $28.66 | $24.31 | $28.24 | 1,144,500 | — | — | — | — | — |
| 2021-03-24 | $22.71 | $25.71 | $22.35 | $25.40 | 1,340,200 | — | — | — | — | — |
| 2021-03-23 | $24.35 | $24.67 | $21.74 | $21.74 | 291,700 | — | — | — | — | — |
| 2021-03-22 | $24.41 | $25.27 | $24.41 | $24.54 | 198,100 | — | — | — | — | — |
| 2021-03-19 | $23.83 | $25.00 | $23.37 | $24.36 | 1,457,100 | — | — | — | — | — |
| 2021-03-18 | $24.32 | $25.34 | $23.73 | $23.90 | 336,100 | — | — | — | — | — |
| 2021-03-17 | $25.40 | $25.66 | $24.37 | $24.79 | 310,700 | — | — | — | — | — |
| 2021-03-16 | $24.70 | $25.66 | $24.50 | $25.62 | 359,100 | — | — | — | — | — |
| 2021-03-15 | $23.45 | $25.14 | $23.41 | $24.74 | 522,300 | — | — | — | — | — |
| 2021-03-12 | $22.82 | $23.61 | $22.21 | $23.04 | 318,600 | — | — | — | — | — |
| 2021-03-11 | $22.78 | $23.91 | $22.78 | $23.81 | 404,500 | — | — | — | — | — |
| 2021-03-10 | $21.89 | $22.79 | $21.63 | $22.35 | 617,900 | — | — | — | — | — |
| 2021-03-09 | $20.84 | $22.21 | $20.84 | $21.79 | 442,800 | — | — | — | — | — |
| 2021-03-08 | $21.86 | $22.37 | $20.08 | $20.62 | 272,800 | — | — | — | — | — |
| 2021-03-05 | $21.42 | $21.70 | $19.67 | $21.37 | 318,100 | — | — | — | — | — |
| 2021-03-04 | $22.20 | $22.20 | $21.03 | $21.18 | 567,400 | — | — | — | — | — |
| 2021-03-03 | $21.72 | $22.67 | $21.48 | $21.91 | 289,900 | — | — | — | — | — |
| 2021-03-02 | $21.47 | $22.01 | $21.00 | $21.71 | 490,800 | — | — | — | — | — |
| 2021-03-01 | $22.76 | $23.24 | $21.05 | $21.49 | 343,600 | — | — | — | — | — |
| 2021-02-26 | $23.85 | $24.74 | $22.26 | $22.32 | 451,900 | — | — | — | — | — |
| 2021-02-25 | $22.58 | $23.18 | $22.33 | $22.60 | 287,500 | — | — | — | — | — |
| 2021-02-24 | $21.25 | $23.02 | $21.22 | $22.95 | 273,600 | — | — | — | — | — |
| 2021-02-23 | $21.89 | $22.17 | $20.88 | $21.11 | 615,800 | — | — | — | — | — |
| 2021-02-22 | $22.98 | $23.70 | $21.88 | $21.95 | 481,600 | — | — | — | — | — |
| 2021-02-19 | $23.86 | $25.05 | $22.47 | $23.25 | 654,900 | — | — | — | — | — |
| 2021-02-18 | $25.50 | $27.20 | $23.27 | $23.75 | 841,900 | — | — | — | — | — |
| 2021-02-17 | $23.09 | $24.57 | $21.99 | $24.00 | 826,100 | — | — | — | — | — |
| 2021-02-16 | $22.33 | $23.47 | $21.99 | $23.00 | 802,800 | — | — | — | — | — |
| 2021-02-12 | $17.07 | $23.87 | $16.80 | $22.85 | 2,834,900 | — | — | — | — | — |
| 2021-02-11 | $15.83 | $16.25 | $15.00 | $15.70 | 250,800 | — | — | — | — | — |
| 2021-02-10 | $15.37 | $15.85 | $15.02 | $15.73 | 258,100 | — | — | — | — | — |
| 2021-02-09 | $15.57 | $15.76 | $15.22 | $15.38 | 351,400 | — | — | — | — | — |
| 2021-02-08 | $14.52 | $15.73 | $14.16 | $15.52 | 430,300 | — | — | — | — | — |
| 2021-02-05 | $14.58 | $14.86 | $14.11 | $14.52 | 426,000 | — | — | — | — | — |
| 2021-02-04 | $14.70 | $14.80 | $13.55 | $14.58 | 643,900 | — | — | — | — | — |
| 2021-02-03 | $14.33 | $14.64 | $13.65 | $14.16 | 631,900 | — | — | — | — | — |
| 2021-02-02 | $14.41 | $14.98 | $13.00 | $14.35 | 2,493,700 | — | — | — | — | — |
| 2021-02-01 | $11.40 | $11.40 | $10.72 | $11.00 | 692,400 | — | — | — | — | — |
| 2021-01-29 | $12.03 | $12.27 | $11.05 | $11.21 | 604,800 | — | — | — | — | — |
| 2021-01-28 | $12.35 | $12.38 | $11.89 | $11.93 | 142,800 | — | — | — | — | — |
| 2021-01-27 | $12.97 | $13.50 | $11.88 | $12.07 | 339,300 | — | — | — | — | — |
| 2021-01-26 | $13.86 | $14.05 | $13.22 | $13.26 | 237,800 | — | — | — | — | — |
| 2021-01-25 | $13.48 | $14.09 | $13.48 | $13.77 | 100,300 | — | — | — | — | — |
| 2021-01-22 | $13.17 | $13.66 | $13.01 | $13.61 | 122,400 | — | — | — | — | — |
| 2021-01-21 | $13.58 | $13.58 | $13.16 | $13.35 | 139,500 | — | — | — | — | — |
| 2021-01-20 | $13.86 | $13.86 | $13.45 | $13.56 | 145,700 | — | — | — | — | — |
| 2021-01-19 | $13.64 | $13.92 | $13.38 | $13.74 | 119,000 | — | — | — | — | — |
| 2021-01-15 | $14.33 | $14.53 | $13.35 | $13.59 | 202,400 | — | — | — | — | — |
| 2021-01-14 | $13.70 | $14.43 | $13.40 | $14.40 | 172,400 | — | — | — | — | — |
| 2021-01-13 | $13.37 | $13.67 | $13.23 | $13.61 | 166,300 | — | — | — | — | — |
| 2021-01-12 | $13.20 | $13.77 | $13.20 | $13.46 | 164,400 | — | — | — | — | — |
| 2021-01-11 | $12.91 | $13.30 | $12.78 | $13.24 | 299,500 | — | — | — | — | — |
| 2021-01-08 | $12.83 | $12.97 | $12.50 | $12.82 | 96,200 | — | — | — | — | — |
| 2021-01-07 | $12.75 | $12.76 | $12.26 | $12.67 | 97,100 | — | — | — | — | — |
| 2021-01-06 | $12.35 | $12.58 | $12.23 | $12.39 | 129,100 | — | — | — | — | — |
| 2021-01-05 | $12.22 | $12.70 | $12.22 | $12.37 | 128,600 | — | — | — | — | — |
| 2021-01-04 | $12.19 | $12.49 | $11.80 | $12.30 | 141,500 | — | — | — | — | — |
| 2020-12-31 | $12.29 | $12.29 | $11.89 | $12.01 | 128,500 | — | — | — | — | — |
| 2020-12-30 | $12.20 | $12.74 | $12.20 | $12.38 | 78,700 | — | — | — | — | — |
| 2020-12-29 | $12.82 | $12.90 | $12.09 | $12.31 | 167,000 | — | — | — | — | — |
| 2020-12-28 | $13.32 | $13.38 | $12.81 | $12.88 | 216,300 | — | — | — | — | — |
| 2020-12-24 | $13.70 | $13.70 | $13.18 | $13.24 | 122,600 | — | — | — | — | — |
| 2020-12-23 | $13.82 | $13.89 | $13.20 | $13.25 | 77,600 | — | — | — | — | — |
| 2020-12-22 | $13.02 | $13.98 | $12.92 | $13.82 | 238,100 | — | — | — | — | — |
| 2020-12-21 | $12.81 | $13.11 | $12.74 | $13.02 | 291,900 | — | — | — | — | — |
| 2020-12-18 | $13.26 | $13.43 | $13.00 | $13.06 | 1,644,400 | — | — | — | — | — |
| 2020-12-17 | $13.26 | $13.44 | $12.86 | $13.26 | 303,900 | — | — | — | — | — |
| 2020-12-16 | $13.42 | $13.53 | $12.83 | $13.09 | 228,600 | — | — | — | — | — |
| 2020-12-15 | $13.00 | $13.49 | $12.48 | $13.46 | 370,400 | — | — | — | — | — |
| 2020-12-14 | $11.32 | $12.87 | $11.21 | $12.73 | 474,100 | — | — | — | — | — |
| 2020-12-11 | $11.28 | $11.54 | $11.08 | $11.17 | 162,400 | — | — | — | — | — |
| 2020-12-10 | $11.92 | $11.92 | $11.21 | $11.44 | 252,700 | — | — | — | — | — |
| 2020-12-09 | $12.79 | $12.90 | $11.04 | $11.47 | 563,700 | — | — | — | — | — |
| 2020-12-08 | $11.74 | $11.74 | $11.29 | $11.56 | 385,300 | — | — | — | — | — |
| 2020-12-07 | $12.11 | $12.25 | $11.65 | $11.71 | 184,600 | — | — | — | — | — |
| 2020-12-04 | $11.02 | $11.65 | $10.84 | $11.53 | 530,000 | — | — | — | — | — |
| 2020-12-03 | $11.10 | $11.11 | $10.82 | $11.00 | 251,000 | — | — | — | — | — |
| 2020-12-02 | $11.00 | $11.27 | $10.86 | $11.08 | 181,300 | — | — | — | — | — |
| 2020-12-01 | $11.35 | $11.45 | $10.82 | $11.00 | 174,300 | — | — | — | — | — |
| 2020-11-30 | $11.30 | $11.49 | $11.03 | $11.32 | 804,000 | — | — | — | — | — |
| 2020-11-27 | $11.23 | $11.37 | $11.06 | $11.29 | 82,200 | — | — | — | — | — |
| 2020-11-25 | $11.16 | $11.25 | $10.96 | $11.18 | 102,600 | — | — | — | — | — |
| 2020-11-24 | $11.58 | $11.64 | $11.01 | $11.12 | 200,600 | — | — | — | — | — |
| 2020-11-23 | $11.82 | $11.89 | $11.43 | $11.50 | 116,900 | — | — | — | — | — |
| 2020-11-20 | $11.66 | $11.77 | $11.35 | $11.73 | 168,900 | — | — | — | — | — |
| 2020-11-19 | $12.32 | $12.50 | $11.55 | $11.79 | 185,600 | — | — | — | — | — |
| 2020-11-18 | $12.41 | $12.47 | $12.09 | $12.12 | 184,000 | — | — | — | — | — |
| 2020-11-17 | $12.30 | $12.50 | $12.10 | $12.35 | 204,100 | — | — | — | — | — |
| 2020-11-16 | $12.46 | $12.56 | $12.05 | $12.40 | 184,000 | — | — | — | — | — |
| 2020-11-13 | $12.49 | $12.50 | $12.12 | $12.30 | 162,000 | — | — | — | — | — |
| 2020-11-12 | $12.38 | $12.55 | $12.06 | $12.36 | 222,400 | — | — | — | — | — |
| 2020-11-11 | $12.50 | $12.52 | $12.10 | $12.39 | 201,900 | — | — | — | — | — |
| 2020-11-10 | $11.97 | $12.73 | $11.93 | $12.39 | 237,000 | — | — | — | — | — |
| 2020-11-09 | $12.53 | $13.22 | $11.93 | $12.19 | 200,400 | — | — | — | — | — |
| 2020-11-06 | $13.72 | $13.75 | $12.20 | $12.31 | 280,500 | — | — | — | — | — |
| 2020-11-05 | $14.04 | $14.14 | $13.00 | $13.73 | 422,900 | — | — | — | — | — |
| 2020-11-04 | $11.39 | $14.07 | $11.13 | $13.94 | 866,100 | — | — | — | — | — |
| 2020-11-03 | $11.16 | $11.39 | $10.78 | $11.36 | 176,200 | — | — | — | — | — |
| 2020-11-02 | $10.95 | $11.27 | $10.95 | $11.03 | 223,100 | — | — | — | — | — |
| 2020-10-30 | $11.12 | $11.18 | $10.74 | $10.91 | 268,000 | — | — | — | — | — |
| 2020-10-29 | $11.26 | $11.39 | $10.96 | $11.26 | 190,900 | — | — | — | — | — |
| 2020-10-28 | $11.35 | $11.43 | $11.01 | $11.27 | 137,900 | — | — | — | — | — |
| 2020-10-27 | $11.35 | $11.74 | $11.35 | $11.49 | 115,700 | — | — | — | — | — |
| 2020-10-26 | $11.30 | $11.69 | $11.07 | $11.35 | 161,900 | — | — | — | — | — |
| 2020-10-23 | $11.78 | $11.78 | $11.15 | $11.45 | 377,000 | — | — | — | — | — |
| 2020-10-22 | $12.25 | $12.33 | $11.75 | $11.82 | 337,900 | — | — | — | — | — |
| 2020-10-21 | $12.77 | $12.85 | $11.67 | $11.95 | 814,700 | — | — | — | — | — |
| 2020-10-20 | $11.23 | $11.42 | $11.00 | $11.26 | 203,800 | — | — | — | — | — |
| 2020-10-19 | $11.44 | $11.45 | $11.02 | $11.12 | 170,800 | — | — | — | — | — |
| 2020-10-16 | $11.34 | $11.73 | $11.31 | $11.38 | 180,000 | — | — | — | — | — |
| 2020-10-15 | $11.12 | $11.56 | $10.70 | $11.45 | 155,400 | — | — | — | — | — |
| 2020-10-14 | $11.19 | $11.43 | $11.08 | $11.23 | 127,600 | — | — | — | — | — |
| 2020-10-13 | $11.31 | $11.44 | $10.66 | $11.22 | 320,900 | — | — | — | — | — |
| 2020-10-12 | $11.12 | $11.39 | $10.93 | $11.34 | 132,300 | — | — | — | — | — |
| 2020-10-09 | $11.12 | $11.18 | $10.84 | $11.06 | 105,300 | — | — | — | — | — |
| 2020-10-08 | $11.21 | $11.26 | $10.90 | $11.04 | 138,900 | — | — | — | — | — |
| 2020-10-07 | $10.97 | $11.13 | $10.75 | $11.07 | 114,800 | — | — | — | — | — |
| 2020-10-06 | $10.67 | $11.08 | $10.48 | $10.93 | 279,700 | — | — | — | — | — |
| 2020-10-05 | $10.25 | $10.67 | $9.86 | $10.64 | 163,900 | — | — | — | — | — |
| 2020-10-02 | $10.12 | $10.48 | $10.04 | $10.12 | 242,900 | — | — | — | — | — |
| 2020-10-01 | $10.04 | $10.45 | $9.92 | $10.31 | 246,200 | — | — | — | — | — |
| 2020-09-30 | $10.04 | $10.15 | $9.89 | $9.99 | 257,100 | — | — | — | — | — |
| 2020-09-29 | $9.99 | $10.18 | $9.67 | $9.93 | 155,200 | — | — | — | — | — |
| 2020-09-28 | $10.23 | $10.23 | $9.93 | $10.00 | 148,000 | — | — | — | — | — |
| 2020-09-25 | $10.01 | $10.45 | $10.01 | $10.14 | 192,200 | — | — | — | — | — |
| 2020-09-24 | $10.02 | $10.25 | $9.88 | $10.02 | 233,800 | — | — | — | — | — |
| 2020-09-23 | $10.26 | $10.69 | $10.01 | $10.12 | 332,700 | — | — | — | — | — |
| 2020-09-22 | $10.27 | $10.32 | $10.05 | $10.30 | 262,200 | — | — | — | — | — |
| 2020-09-21 | $10.52 | $10.56 | $10.14 | $10.23 | 400,900 | — | — | — | — | — |
| 2020-09-18 | $10.63 | $10.92 | $10.03 | $10.66 | 1,470,200 | — | — | — | — | — |
| 2020-09-17 | $10.78 | $10.78 | $10.27 | $10.40 | 529,000 | — | — | — | — | — |
| 2020-09-16 | $12.07 | $12.07 | $10.81 | $10.85 | 842,000 | — | — | — | — | — |
| 2020-09-15 | $11.76 | $12.20 | $11.52 | $11.86 | 228,000 | — | — | — | — | — |
| 2020-09-14 | $12.59 | $12.80 | $11.55 | $11.67 | 389,500 | — | — | — | — | — |
| 2020-09-11 | $12.13 | $12.34 | $11.82 | $12.22 | 471,600 | — | — | — | — | — |
| 2020-09-10 | $12.25 | $12.65 | $12.15 | $12.17 | 210,900 | — | — | — | — | — |
| 2020-09-09 | $12.46 | $12.50 | $12.00 | $12.16 | 246,600 | — | — | — | — | — |
| 2020-09-08 | $13.07 | $13.07 | $12.31 | $12.31 | 206,800 | — | — | — | — | — |
| 2020-09-04 | $12.50 | $13.36 | $12.35 | $13.29 | 300,300 | — | — | — | — | — |
| 2020-09-03 | $12.60 | $12.87 | $12.25 | $12.31 | 157,600 | — | — | — | — | — |
| 2020-09-02 | $12.62 | $12.66 | $12.16 | $12.62 | 154,800 | — | — | — | — | — |
| 2020-09-01 | $12.93 | $13.25 | $12.53 | $12.64 | 122,500 | — | — | — | — | — |
| 2020-08-31 | $12.85 | $13.10 | $12.85 | $12.96 | 168,800 | — | — | — | — | — |
| 2020-08-28 | $12.74 | $12.97 | $12.65 | $12.89 | 75,100 | — | — | — | — | — |
| 2020-08-27 | $12.64 | $12.91 | $12.48 | $12.68 | 101,300 | — | — | — | — | — |
| 2020-08-26 | $13.02 | $13.02 | $12.52 | $12.64 | 235,400 | — | — | — | — | — |
| 2020-08-25 | $12.86 | $13.21 | $12.78 | $12.97 | 133,900 | — | — | — | — | — |
| 2020-08-24 | $13.19 | $13.57 | $12.77 | $12.88 | 153,300 | — | — | — | — | — |
| 2020-08-21 | $12.91 | $13.13 | $12.65 | $13.04 | 238,100 | — | — | — | — | — |
| 2020-08-20 | $12.30 | $13.47 | $12.22 | $12.99 | 165,500 | — | — | — | — | — |
| 2020-08-19 | $13.36 | $13.41 | $12.23 | $12.37 | 268,300 | — | — | — | — | — |
| 2020-08-18 | $13.18 | $13.65 | $12.98 | $13.35 | 281,400 | — | — | — | — | — |
| 2020-08-17 | $12.36 | $13.38 | $12.36 | $13.25 | 216,000 | — | — | — | — | — |
| 2020-08-14 | $12.67 | $12.79 | $12.27 | $12.32 | 144,900 | — | — | — | — | — |
| 2020-08-13 | $12.57 | $12.94 | $12.57 | $12.74 | 117,800 | — | — | — | — | — |
| 2020-08-12 | $12.51 | $12.74 | $12.46 | $12.60 | 104,400 | — | — | — | — | — |
| 2020-08-11 | $12.70 | $12.76 | $12.21 | $12.47 | 264,700 | — | — | — | — | — |
| 2020-08-10 | $12.95 | $12.98 | $12.66 | $12.72 | 145,500 | — | — | — | — | — |
| 2020-08-07 | $12.63 | $13.21 | $12.21 | $12.72 | 149,100 | — | — | — | — | — |
| 2020-08-06 | $12.26 | $13.30 | $12.26 | $12.91 | 235,000 | — | — | — | — | — |
| 2020-08-05 | $12.65 | $12.67 | $12.05 | $12.28 | 148,800 | — | — | — | — | — |
| 2020-08-04 | $12.66 | $12.80 | $12.32 | $12.55 | 98,900 | — | — | — | — | — |
| 2020-08-03 | $12.32 | $12.78 | $12.19 | $12.76 | 102,400 | — | — | — | — | — |
| 2020-07-31 | $12.53 | $12.57 | $11.95 | $12.24 | 332,000 | — | — | — | — | — |
| 2020-07-30 | $12.50 | $12.71 | $12.36 | $12.60 | 130,400 | — | — | — | — | — |
| 2020-07-29 | $12.59 | $12.78 | $12.41 | $12.54 | 197,900 | — | — | — | — | — |
| 2020-07-28 | $12.78 | $13.15 | $12.52 | $12.60 | 221,500 | — | — | — | — | — |
| 2020-07-27 | $12.24 | $13.03 | $12.24 | $12.83 | 266,800 | — | — | — | — | — |
| 2020-07-24 | $12.19 | $12.35 | $11.95 | $12.18 | 218,000 | — | — | — | — | — |
| 2020-07-23 | $12.59 | $12.72 | $12.19 | $12.32 | 125,500 | — | — | — | — | — |
| 2020-07-22 | $12.90 | $13.17 | $12.55 | $12.68 | 206,800 | — | — | — | — | — |
| 2020-07-21 | $13.44 | $13.78 | $12.71 | $12.90 | 408,900 | — | — | — | — | — |
| 2020-07-20 | $13.14 | $13.75 | $13.05 | $13.47 | 386,200 | — | — | — | — | — |
| 2020-07-17 | $12.59 | $13.27 | $12.59 | $13.09 | 297,000 | — | — | — | — | — |
| 2020-07-16 | $12.39 | $12.79 | $12.05 | $12.64 | 313,500 | — | — | — | — | — |
| 2020-07-15 | $12.79 | $12.95 | $12.06 | $12.40 | 745,600 | — | — | — | — | — |
| 2020-07-14 | $11.64 | $12.57 | $11.58 | $12.55 | 494,200 | — | — | — | — | — |
| 2020-07-13 | $11.39 | $12.04 | $11.13 | $11.65 | 461,500 | — | — | — | — | — |
| 2020-07-10 | $12.15 | $12.15 | $11.36 | $11.36 | 195,500 | — | — | — | — | — |
| 2020-07-09 | $11.48 | $12.61 | $11.32 | $12.08 | 687,500 | — | — | — | — | — |
| 2020-07-08 | $10.75 | $11.00 | $10.57 | $10.92 | 157,200 | — | — | — | — | — |
| 2020-07-07 | $10.60 | $11.07 | $10.60 | $10.70 | 166,900 | — | — | — | — | — |
| 2020-07-06 | $11.09 | $11.09 | $10.53 | $10.68 | 231,200 | — | — | — | — | — |
| 2020-07-02 | $10.65 | $11.22 | $10.53 | $10.98 | 290,300 | — | — | — | — | — |
| 2020-07-01 | $10.47 | $10.74 | $10.27 | $10.54 | 291,300 | — | — | — | — | — |
| 2020-06-30 | $10.22 | $10.51 | $9.98 | $10.46 | 202,600 | — | — | — | — | — |
| 2020-06-29 | $10.24 | $10.66 | $10.02 | $10.27 | 248,500 | — | — | — | — | — |
| 2020-06-26 | $9.82 | $10.25 | $9.56 | $10.12 | 1,368,700 | — | — | — | — | — |
| 2020-06-25 | $9.71 | $9.98 | $9.39 | $9.85 | 334,600 | — | — | — | — | — |
| 2020-06-24 | $10.43 | $10.58 | $9.49 | $9.75 | 375,400 | — | — | — | — | — |
| 2020-06-23 | $10.72 | $10.95 | $10.47 | $10.51 | 197,300 | — | — | — | — | — |
| 2020-06-22 | $9.97 | $10.67 | $9.54 | $10.64 | 399,600 | — | — | — | — | — |
| 2020-06-19 | $10.33 | $10.38 | $9.80 | $9.91 | 1,051,800 | — | — | — | — | — |
| 2020-06-18 | $9.83 | $10.30 | $9.61 | $10.27 | 282,500 | — | — | — | — | — |
| 2020-06-17 | $9.69 | $9.94 | $9.35 | $9.92 | 267,700 | — | — | — | — | — |
| 2020-06-16 | $9.80 | $10.14 | $9.55 | $9.73 | 259,500 | — | — | — | — | — |
| 2020-06-15 | $9.53 | $9.72 | $9.25 | $9.56 | 330,700 | — | — | — | — | — |
| 2020-06-12 | $10.24 | $10.34 | $9.42 | $9.67 | 421,200 | — | — | — | — | — |
| 2020-06-11 | $10.41 | $10.50 | $9.80 | $9.96 | 304,500 | — | — | — | — | — |
| 2020-06-10 | $10.74 | $10.95 | $10.31 | $10.63 | 176,600 | — | — | — | — | — |
| 2020-06-09 | $10.58 | $11.01 | $10.20 | $10.78 | 198,200 | — | — | — | — | — |
| 2020-06-08 | $10.79 | $10.89 | $10.42 | $10.72 | 223,300 | — | — | — | — | — |
| 2020-06-05 | $11.12 | $11.32 | $10.58 | $10.75 | 263,000 | — | — | — | — | — |
| 2020-06-04 | $10.98 | $11.28 | $10.83 | $10.90 | 235,200 | — | — | — | — | — |
| 2020-06-03 | $11.59 | $11.98 | $11.07 | $11.12 | 260,700 | — | — | — | — | — |
| 2020-06-02 | $10.89 | $11.57 | $10.54 | $11.52 | 241,300 | — | — | — | — | — |
| 2020-06-01 | $10.66 | $11.05 | $10.57 | $10.90 | 238,900 | — | — | — | — | — |
| 2020-05-29 | $11.04 | $11.17 | $10.41 | $10.66 | 432,700 | — | — | — | — | — |
| 2020-05-28 | $11.65 | $11.79 | $11.01 | $11.11 | 225,500 | — | — | — | — | — |
| 2020-05-27 | $11.73 | $11.73 | $10.70 | $11.54 | 282,100 | — | — | — | — | — |
| 2020-05-26 | $12.24 | $12.24 | $11.45 | $11.52 | 183,500 | — | — | — | — | — |
| 2020-05-22 | $12.23 | $12.23 | $11.42 | $11.88 | 192,200 | — | — | — | — | — |
| 2020-05-21 | $11.38 | $12.36 | $11.04 | $12.19 | 350,500 | — | — | — | — | — |
| 2020-05-20 | $10.77 | $11.46 | $10.62 | $11.33 | 250,500 | — | — | — | — | — |
| 2020-05-19 | $11.26 | $11.72 | $10.58 | $10.65 | 159,800 | — | — | — | — | — |
| 2020-05-18 | $11.73 | $12.18 | $11.14 | $11.31 | 230,500 | — | — | — | — | — |
| 2020-05-15 | $11.18 | $11.34 | $10.82 | $11.29 | 168,800 | — | — | — | — | — |
| 2020-05-14 | $11.21 | $11.67 | $10.92 | $11.11 | 187,700 | — | — | — | — | — |
| 2020-05-13 | $12.26 | $12.60 | $10.87 | $11.50 | 244,200 | — | — | — | — | — |
| 2020-05-12 | $12.13 | $12.72 | $11.69 | $12.24 | 302,000 | — | — | — | — | — |
| 2020-05-11 | $10.99 | $12.19 | $10.99 | $12.07 | 244,000 | — | — | — | — | — |
| 2020-05-08 | $11.29 | $11.72 | $11.01 | $11.24 | 137,800 | — | — | — | — | — |
| 2020-05-07 | $9.69 | $11.92 | $9.69 | $11.21 | 508,900 | — | — | — | — | — |
| 2020-05-06 | $12.14 | $12.39 | $11.68 | $11.92 | 183,400 | — | — | — | — | — |
| 2020-05-05 | $12.41 | $12.72 | $12.08 | $12.17 | 198,700 | — | — | — | — | — |
| 2020-05-04 | $11.37 | $12.08 | $11.02 | $12.08 | 224,200 | — | — | — | — | — |
| 2020-05-01 | $10.95 | $11.48 | $10.47 | $11.37 | 245,000 | — | — | — | — | — |
| 2020-04-30 | $10.96 | $11.43 | $10.61 | $11.22 | 226,100 | — | — | — | — | — |
| 2020-04-29 | $11.54 | $11.73 | $10.85 | $11.13 | 557,500 | — | — | — | — | — |
| 2020-04-28 | $12.57 | $12.58 | $11.10 | $11.26 | 239,800 | — | — | — | — | — |
| 2020-04-27 | $12.18 | $12.92 | $12.00 | $12.31 | 283,000 | — | — | — | — | — |
| 2020-04-24 | $11.53 | $12.08 | $11.22 | $11.95 | 283,800 | — | — | — | — | — |
| 2020-04-23 | $11.75 | $11.98 | $11.46 | $11.52 | 187,300 | — | — | — | — | — |
| 2020-04-22 | $9.74 | $12.59 | $9.50 | $11.76 | 1,139,000 | — | — | — | — | — |
| 2020-04-21 | $12.21 | $12.90 | $11.96 | $12.00 | 180,400 | — | — | — | — | — |
| 2020-04-20 | $11.54 | $12.98 | $11.54 | $12.51 | 165,900 | — | — | — | — | — |
| 2020-04-17 | $11.57 | $12.01 | $11.37 | $11.86 | 177,000 | — | — | — | — | — |
| 2020-04-16 | $11.39 | $11.57 | $10.85 | $11.46 | 185,800 | — | — | — | — | — |
| 2020-04-15 | $11.26 | $11.55 | $10.84 | $11.26 | 198,300 | — | — | — | — | — |
| 2020-04-14 | $11.44 | $11.88 | $11.26 | $11.72 | 189,700 | — | — | — | — | — |
| 2020-04-13 | $11.46 | $11.59 | $11.05 | $11.22 | 154,000 | — | — | — | — | — |
| 2020-04-09 | $11.24 | $11.68 | $11.08 | $11.60 | 237,600 | — | — | — | — | — |
| 2020-04-08 | $11.36 | $11.49 | $11.00 | $11.09 | 228,000 | — | — | — | — | — |
| 2020-04-07 | $12.20 | $12.26 | $11.01 | $11.09 | 283,500 | — | — | — | — | — |
| 2020-04-06 | $10.68 | $11.92 | $10.50 | $11.87 | 265,000 | — | — | — | — | — |
| 2020-04-03 | $11.41 | $11.50 | $10.23 | $10.35 | 212,600 | — | — | — | — | — |
| 2020-04-02 | $10.97 | $11.62 | $10.51 | $11.51 | 233,100 | — | — | — | — | — |
| 2020-04-01 | $10.20 | $11.24 | $10.20 | $10.99 | 289,800 | — | — | — | — | — |
| 2020-03-31 | $10.62 | $10.85 | $10.21 | $10.70 | 204,300 | — | — | — | — | — |
| 2020-03-30 | $9.69 | $10.83 | $9.57 | $10.63 | 170,600 | — | — | — | — | — |
| 2020-03-27 | $9.77 | $10.39 | $9.53 | $9.60 | 189,700 | — | — | — | — | — |
| 2020-03-26 | $9.63 | $10.60 | $9.34 | $10.12 | 209,500 | — | — | — | — | — |
| 2020-03-25 | $9.27 | $9.88 | $9.12 | $9.56 | 231,800 | — | — | — | — | — |
| 2020-03-24 | $9.46 | $9.92 | $9.01 | $9.37 | 287,400 | — | — | — | — | — |
| 2020-03-23 | $9.01 | $9.40 | $8.55 | $9.14 | 231,000 | — | — | — | — | — |
| 2020-03-20 | $8.70 | $9.43 | $8.32 | $8.97 | 561,600 | — | — | — | — | — |
| 2020-03-19 | $7.57 | $8.77 | $7.22 | $8.61 | 325,300 | — | — | — | — | — |
| 2020-03-18 | $7.50 | $8.25 | $7.10 | $7.54 | 351,300 | — | — | — | — | — |
| 2020-03-17 | $8.08 | $8.64 | $7.50 | $7.98 | 382,300 | — | — | — | — | — |
| 2020-03-16 | $8.81 | $9.50 | $8.04 | $8.10 | 511,200 | — | — | — | — | — |
| 2020-03-13 | $10.23 | $10.23 | $8.10 | $10.00 | 345,700 | — | — | — | — | — |
| 2020-03-12 | $8.87 | $10.09 | $8.68 | $9.72 | 427,800 | — | — | — | — | — |
| 2020-03-11 | $9.67 | $10.04 | $8.93 | $9.72 | 243,400 | — | — | — | — | — |
| 2020-03-10 | $9.62 | $10.11 | $8.81 | $9.99 | 260,200 | — | — | — | — | — |
| 2020-03-09 | $9.60 | $9.90 | $9.28 | $9.29 | 246,600 | — | — | — | — | — |
| 2020-03-06 | $10.80 | $11.22 | $10.33 | $10.43 | 155,000 | — | — | — | — | — |
| 2020-03-05 | $11.10 | $11.47 | $11.02 | $11.17 | 169,700 | — | — | — | — | — |
| 2020-03-04 | $10.93 | $11.50 | $10.66 | $11.42 | 137,500 | — | — | — | — | — |
| 2020-03-03 | $11.14 | $11.47 | $10.50 | $10.68 | 132,300 | — | — | — | — | — |
| 2020-03-02 | $10.76 | $11.21 | $10.37 | $11.12 | 168,200 | — | — | — | — | — |
| 2020-02-28 | $10.36 | $10.78 | $9.80 | $10.66 | 266,200 | — | — | — | — | — |
| 2020-02-27 | $11.78 | $11.88 | $10.77 | $10.81 | 130,200 | — | — | — | — | — |
| 2020-02-26 | $12.21 | $12.63 | $11.85 | $12.00 | 108,500 | — | — | — | — | — |
| 2020-02-25 | $12.24 | $12.44 | $11.88 | $12.15 | 198,500 | — | — | — | — | — |
| 2020-02-24 | $11.41 | $12.21 | $11.23 | $12.19 | 348,300 | — | — | — | — | — |
| 2020-02-21 | $11.93 | $11.95 | $11.23 | $11.88 | 168,000 | — | — | — | — | — |
| 2020-02-20 | $11.97 | $12.06 | $11.27 | $11.96 | 158,000 | — | — | — | — | — |
| 2020-02-19 | $12.43 | $12.60 | $11.93 | $11.98 | 146,600 | — | — | — | — | — |
| 2020-02-18 | $13.05 | $13.13 | $12.29 | $12.43 | 141,000 | — | — | — | — | — |
| 2020-02-14 | $12.95 | $13.25 | $12.71 | $13.05 | 111,700 | — | — | — | — | — |
| 2020-02-13 | $13.99 | $14.72 | $12.84 | $12.92 | 221,500 | — | — | — | — | — |
| 2020-02-12 | $13.07 | $13.57 | $13.00 | $13.51 | 118,700 | — | — | — | — | — |
| 2020-02-11 | $13.09 | $13.60 | $12.69 | $12.93 | 93,000 | — | — | — | — | — |
| 2020-02-10 | $12.72 | $13.05 | $12.70 | $12.90 | 105,500 | — | — | — | — | — |
| 2020-02-07 | $13.22 | $13.28 | $12.71 | $12.75 | 130,500 | — | — | — | — | — |
| 2020-02-06 | $13.05 | $13.22 | $12.77 | $13.13 | 76,300 | — | — | — | — | — |
| 2020-02-05 | $13.07 | $13.69 | $12.76 | $12.85 | 155,500 | — | — | — | — | — |
| 2020-02-04 | $12.94 | $13.10 | $12.64 | $12.90 | 113,100 | — | — | — | — | — |
| 2020-02-03 | $12.30 | $12.74 | $12.24 | $12.72 | 136,800 | — | — | — | — | — |
| 2020-01-31 | $12.28 | $12.29 | $11.81 | $12.17 | 227,700 | — | — | — | — | — |
| 2020-01-30 | $13.16 | $13.16 | $12.04 | $12.36 | 296,500 | — | — | — | — | — |
| 2020-01-29 | $13.59 | $13.84 | $13.31 | $13.34 | 88,400 | — | — | — | — | — |
| 2020-01-28 | $13.51 | $13.75 | $13.26 | $13.53 | 88,400 | — | — | — | — | — |
| 2020-01-27 | $12.80 | $13.50 | $12.69 | $13.31 | 105,300 | — | — | — | — | — |
| 2020-01-24 | $13.51 | $13.60 | $12.86 | $13.11 | 159,700 | — | — | — | — | — |
| 2020-01-23 | $13.90 | $13.90 | $13.41 | $13.41 | 142,600 | — | — | — | — | — |
| 2020-01-22 | $13.70 | $14.10 | $13.69 | $13.92 | 101,700 | — | — | — | — | — |
| 2020-01-21 | $14.21 | $14.26 | $13.52 | $13.64 | 170,700 | — | — | — | — | — |
| 2020-01-17 | $15.54 | $15.70 | $14.17 | $14.26 | 207,800 | — | — | — | — | — |
| 2020-01-16 | $15.44 | $15.79 | $15.32 | $15.38 | 170,600 | — | — | — | — | — |
| 2020-01-15 | $15.45 | $15.90 | $14.99 | $15.23 | 163,400 | — | — | — | — | — |
| 2020-01-14 | $14.36 | $15.55 | $14.36 | $15.46 | 213,300 | — | — | — | — | — |
| 2020-01-13 | $15.32 | $15.39 | $14.31 | $14.46 | 180,900 | — | — | — | — | — |
| 2020-01-10 | $15.82 | $16.05 | $15.27 | $15.36 | 207,100 | — | — | — | — | — |
| 2020-01-09 | $15.47 | $15.84 | $15.16 | $15.77 | 180,600 | — | — | — | — | — |
| 2020-01-08 | $15.46 | $15.76 | $15.24 | $15.38 | 184,800 | — | — | — | — | — |
| 2020-01-07 | $15.20 | $15.97 | $14.84 | $15.50 | 191,300 | — | — | — | — | — |
| 2020-01-06 | $14.81 | $15.19 | $14.35 | $15.16 | 207,100 | — | — | — | — | — |
| 2020-01-03 | $15.31 | $15.49 | $14.78 | $14.96 | 120,600 | — | — | — | — | — |
| 2020-01-02 | $15.97 | $15.97 | $15.04 | $15.63 | 118,700 | — | — | — | — | — |
| 2019-12-31 | $15.65 | $16.17 | $15.65 | $15.83 | 144,500 | — | — | — | — | — |
| 2019-12-30 | $15.95 | $16.12 | $15.56 | $15.77 | 206,200 | — | — | — | — | — |
| 2019-12-27 | $16.85 | $16.85 | $15.80 | $16.00 | 223,400 | — | — | — | — | — |
| 2019-12-26 | $16.25 | $17.29 | $16.06 | $16.71 | 237,100 | — | — | — | — | — |
| 2019-12-24 | $17.01 | $17.01 | $15.64 | $16.21 | 295,500 | — | — | — | — | — |
| 2019-12-23 | $16.01 | $17.63 | $15.73 | $17.01 | 567,700 | — | — | — | — | — |
| 2019-12-20 | $13.36 | $16.75 | $13.30 | $15.85 | 1,909,300 | — | — | — | — | — |
| 2019-12-19 | $12.83 | $13.03 | $12.70 | $12.83 | 115,700 | — | — | — | — | — |
| 2019-12-18 | $12.88 | $13.22 | $12.65 | $12.80 | 119,000 | — | — | — | — | — |
| 2019-12-17 | $12.82 | $13.02 | $12.60 | $12.88 | 185,100 | — | — | — | — | — |
| 2019-12-16 | $12.86 | $13.17 | $12.67 | $12.82 | 394,700 | — | — | — | — | — |
| 2019-12-13 | $12.99 | $13.25 | $12.62 | $12.85 | 137,800 | — | — | — | — | — |
| 2019-12-12 | $12.46 | $13.00 | $12.46 | $12.96 | 170,600 | — | — | — | — | — |
| 2019-12-11 | $12.49 | $13.01 | $12.35 | $12.50 | 245,100 | — | — | — | — | — |
| 2019-12-10 | $12.77 | $13.14 | $12.32 | $12.46 | 232,800 | — | — | — | — | — |
| 2019-12-09 | $12.96 | $13.32 | $12.49 | $12.78 | 171,300 | — | — | — | — | — |
| 2019-12-06 | $12.52 | $12.85 | $12.28 | $12.85 | 186,000 | — | — | — | — | — |
| 2019-12-05 | $12.33 | $12.90 | $12.13 | $12.41 | 183,000 | — | — | — | — | — |
| 2019-12-04 | $12.56 | $12.56 | $12.11 | $12.33 | 189,400 | — | — | — | — | — |
| 2019-12-03 | $12.27 | $12.52 | $12.25 | $12.43 | 212,700 | — | — | — | — | — |
| 2019-12-02 | $12.82 | $12.84 | $12.02 | $12.30 | 267,400 | — | — | — | — | — |
| 2019-11-29 | $12.35 | $13.12 | $12.35 | $12.82 | 135,000 | — | — | — | — | — |
| 2019-11-27 | $12.05 | $12.58 | $12.05 | $12.40 | 339,300 | — | — | — | — | — |
| 2019-11-26 | $11.54 | $12.31 | $11.43 | $12.05 | 219,900 | — | — | — | — | — |
| 2019-11-25 | $10.86 | $11.90 | $10.86 | $11.50 | 352,300 | — | — | — | — | — |
| 2019-11-22 | $11.25 | $11.38 | $10.65 | $10.72 | 273,100 | — | — | — | — | — |
| 2019-11-21 | $10.80 | $11.40 | $10.52 | $11.14 | 274,400 | — | — | — | — | — |
| 2019-11-20 | $10.74 | $11.08 | $10.40 | $10.75 | 597,600 | — | — | — | — | — |
| 2019-11-19 | $11.92 | $11.96 | $10.76 | $10.80 | 297,800 | — | — | — | — | — |
| 2019-11-18 | $10.44 | $10.72 | $10.17 | $10.24 | 176,800 | — | — | — | — | — |
| 2019-11-15 | $10.80 | $10.94 | $10.20 | $10.47 | 228,700 | — | — | — | — | — |
| 2019-11-14 | $10.27 | $10.88 | $10.16 | $10.71 | 217,400 | — | — | — | — | — |
| 2019-11-13 | $9.48 | $10.32 | $9.29 | $10.28 | 192,200 | — | — | — | — | — |
| 2019-11-12 | $9.15 | $9.46 | $8.94 | $9.43 | 173,900 | — | — | — | — | — |
| 2019-11-11 | $9.06 | $9.40 | $8.99 | $9.14 | 188,100 | — | — | — | — | — |
| 2019-11-08 | $9.01 | $9.31 | $8.97 | $9.07 | 224,800 | — | — | — | — | — |
| 2019-11-07 | $9.18 | $9.38 | $9.03 | $9.07 | 153,200 | — | — | — | — | — |
| 2019-11-06 | $9.01 | $9.22 | $8.84 | $9.06 | 150,900 | — | — | — | — | — |
| 2019-11-05 | $9.35 | $9.55 | $9.26 | $9.46 | 91,600 | — | — | — | — | — |
| 2019-11-04 | $9.15 | $9.61 | $9.04 | $9.35 | 140,500 | — | — | — | — | — |
| 2019-11-01 | $9.18 | $9.31 | $9.00 | $9.10 | 200,600 | — | — | — | — | — |
| 2019-10-31 | $8.70 | $9.12 | $8.52 | $9.10 | 153,300 | — | — | — | — | — |
| 2019-10-30 | $8.80 | $8.81 | $8.51 | $8.68 | 83,800 | — | — | — | — | — |
| 2019-10-29 | $8.91 | $8.94 | $8.67 | $8.85 | 81,200 | — | — | — | — | — |
| 2019-10-28 | $8.63 | $8.94 | $8.56 | $8.91 | 96,700 | — | — | — | — | — |
| 2019-10-25 | $8.51 | $8.67 | $8.36 | $8.59 | 78,200 | — | — | — | — | — |
| 2019-10-24 | $8.61 | $8.88 | $8.42 | $8.56 | 105,500 | — | — | — | — | — |
| 2019-10-23 | $9.20 | $9.26 | $8.40 | $8.66 | 210,200 | — | — | — | — | — |
| 2019-10-22 | $8.42 | $9.25 | $8.36 | $9.18 | 286,000 | — | — | — | — | — |
| 2019-10-21 | $7.87 | $8.34 | $7.79 | $8.34 | 144,800 | — | — | — | — | — |
| 2019-10-18 | $7.95 | $8.22 | $7.71 | $7.79 | 111,100 | — | — | — | — | — |
| 2019-10-17 | $8.21 | $8.40 | $7.95 | $8.02 | 150,100 | — | — | — | — | — |
| 2019-10-16 | $8.20 | $8.38 | $8.15 | $8.17 | 123,600 | — | — | — | — | — |
| 2019-10-15 | $7.81 | $8.22 | $7.81 | $8.22 | 160,200 | — | — | — | — | — |
| 2019-10-14 | $7.75 | $8.06 | $7.67 | $7.80 | 92,200 | — | — | — | — | — |
| 2019-10-11 | $7.55 | $7.91 | $7.53 | $7.76 | 158,400 | — | — | — | — | — |
| 2019-10-10 | $7.56 | $7.62 | $7.40 | $7.48 | 122,200 | — | — | — | — | — |
| 2019-10-09 | $7.63 | $7.74 | $7.42 | $7.52 | 147,200 | — | — | — | — | — |
| 2019-10-08 | $7.66 | $7.80 | $7.50 | $7.57 | 110,300 | — | — | — | — | — |
| 2019-10-07 | $7.78 | $7.93 | $7.65 | $7.73 | 76,900 | — | — | — | — | — |
| 2019-10-04 | $7.92 | $8.09 | $7.65 | $7.79 | 158,600 | — | — | — | — | — |
| 2019-10-03 | $7.74 | $7.92 | $7.71 | $7.91 | 128,900 | — | — | — | — | — |
| 2019-10-02 | $7.69 | $7.86 | $7.50 | $7.76 | 99,700 | — | — | — | — | — |
| 2019-10-01 | $7.84 | $8.04 | $7.73 | $7.76 | 149,700 | — | — | — | — | — |
| 2019-09-30 | $7.80 | $7.98 | $7.68 | $7.84 | 127,200 | — | — | — | — | — |
| 2019-09-27 | $7.61 | $8.11 | $7.61 | $7.80 | 179,300 | — | — | — | — | — |
| 2019-09-26 | $7.85 | $7.87 | $7.57 | $7.59 | 162,400 | — | — | — | — | — |
| 2019-09-25 | $8.05 | $8.15 | $7.81 | $7.86 | 216,400 | — | — | — | — | — |
| 2019-09-24 | $8.34 | $8.39 | $7.80 | $8.11 | 617,900 | — | — | — | — | — |
| 2019-09-23 | $8.25 | $8.49 | $8.22 | $8.29 | 146,100 | — | — | — | — | — |
| 2019-09-20 | $8.49 | $8.85 | $8.18 | $8.37 | 845,000 | — | — | — | — | — |
| 2019-09-19 | $8.58 | $8.83 | $8.43 | $8.51 | 90,200 | — | — | — | — | — |
| 2019-09-18 | $8.68 | $8.76 | $8.44 | $8.56 | 118,200 | — | — | — | — | — |
| 2019-09-17 | $8.76 | $8.86 | $8.41 | $8.70 | 199,500 | — | — | — | — | — |
| 2019-09-16 | $8.40 | $8.87 | $8.40 | $8.80 | 206,800 | — | — | — | — | — |
| 2019-09-13 | $8.76 | $8.81 | $8.29 | $8.42 | 167,400 | — | — | — | — | — |
| 2019-09-12 | $9.25 | $9.25 | $8.61 | $8.72 | 148,100 | — | — | — | — | — |
| 2019-09-11 | $8.83 | $9.24 | $8.69 | $9.23 | 179,400 | — | — | — | — | — |
| 2019-09-10 | $8.52 | $8.90 | $8.42 | $8.85 | 146,800 | — | — | — | — | — |
| 2019-09-09 | $8.92 | $8.92 | $8.41 | $8.59 | 93,200 | — | — | — | — | — |
| 2019-09-06 | $8.70 | $9.16 | $8.51 | $8.87 | 271,200 | — | — | — | — | — |
| 2019-09-05 | $8.33 | $8.72 | $8.19 | $8.68 | 134,100 | — | — | — | — | — |
| 2019-09-04 | $8.12 | $8.22 | $7.99 | $8.20 | 164,000 | — | — | — | — | — |
| 2019-09-03 | $8.32 | $8.38 | $7.94 | $8.00 | 202,700 | — | — | — | — | — |
| 2019-08-30 | $8.91 | $8.97 | $8.30 | $8.41 | 142,000 | — | — | — | — | — |
| 2019-08-29 | $8.99 | $9.06 | $8.80 | $8.89 | 272,700 | — | — | — | — | — |
| 2019-08-28 | $8.78 | $9.10 | $8.43 | $8.91 | 390,500 | — | — | — | — | — |
| 2019-08-27 | $8.08 | $9.19 | $8.00 | $8.93 | 863,100 | — | — | — | — | — |
| 2019-08-26 | $6.97 | $7.16 | $6.71 | $7.06 | 311,500 | — | — | — | — | — |
| 2019-08-23 | $7.23 | $7.30 | $6.84 | $6.89 | 184,100 | — | — | — | — | — |
| 2019-08-22 | $7.56 | $7.56 | $7.21 | $7.28 | 172,600 | — | — | — | — | — |
| 2019-08-21 | $7.74 | $7.82 | $7.47 | $7.54 | 104,100 | — | — | — | — | — |
| 2019-08-20 | $7.89 | $8.02 | $7.65 | $7.69 | 102,500 | — | — | — | — | — |
| 2019-08-19 | $7.88 | $8.02 | $7.73 | $7.89 | 105,800 | — | — | — | — | — |
| 2019-08-16 | $7.67 | $7.84 | $7.64 | $7.75 | 136,600 | — | — | — | — | — |
| 2019-08-15 | $8.20 | $8.20 | $7.52 | $7.60 | 139,200 | — | — | — | — | — |
| 2019-08-14 | $8.38 | $8.56 | $8.12 | $8.15 | 152,400 | — | — | — | — | — |
| 2019-08-13 | $8.34 | $8.71 | $8.34 | $8.54 | 128,200 | — | — | — | — | — |
| 2019-08-12 | $8.60 | $8.67 | $8.35 | $8.36 | 176,500 | — | — | — | — | — |
| 2019-08-09 | $8.90 | $8.93 | $8.60 | $8.60 | 99,800 | — | — | — | — | — |
| 2019-08-08 | $9.03 | $9.12 | $8.76 | $8.94 | 145,400 | — | — | — | — | — |
| 2019-08-07 | $8.82 | $9.29 | $8.79 | $9.00 | 232,200 | — | — | — | — | — |
| 2019-08-06 | $8.92 | $9.25 | $8.74 | $9.22 | 170,700 | — | — | — | — | — |
| 2019-08-05 | $9.00 | $9.00 | $8.64 | $8.79 | 281,000 | — | — | — | — | — |
| 2019-08-02 | $9.40 | $9.71 | $8.98 | $9.03 | 122,400 | — | — | — | — | — |
| 2019-08-01 | $9.36 | $9.69 | $9.29 | $9.44 | 191,500 | — | — | — | — | — |
| 2019-07-31 | $9.81 | $9.98 | $9.35 | $9.36 | 244,500 | — | — | — | — | — |
| 2019-07-30 | $9.70 | $9.92 | $9.68 | $9.83 | 107,500 | — | — | — | — | — |
| 2019-07-29 | $9.92 | $9.96 | $9.61 | $9.74 | 107,400 | — | — | — | — | — |
| 2019-07-26 | $9.76 | $10.03 | $9.75 | $9.93 | 165,300 | — | — | — | — | — |
| 2019-07-25 | $10.00 | $10.06 | $9.68 | $9.72 | 210,900 | — | — | — | — | — |
| 2019-07-24 | $9.88 | $10.08 | $9.73 | $10.01 | 122,900 | — | — | — | — | — |
| 2019-07-23 | $9.91 | $10.01 | $9.69 | $9.89 | 127,100 | — | — | — | — | — |
| 2019-07-22 | $9.89 | $10.02 | $9.77 | $9.87 | 94,300 | — | — | — | — | — |
| 2019-07-19 | $10.00 | $10.23 | $9.77 | $9.86 | 183,900 | — | — | — | — | — |
| 2019-07-18 | $9.75 | $10.01 | $9.70 | $10.00 | 162,200 | — | — | — | — | — |
| 2019-07-17 | $9.68 | $9.84 | $9.49 | $9.77 | 172,100 | — | — | — | — | — |
| 2019-07-16 | $9.69 | $9.78 | $9.56 | $9.68 | 136,000 | — | — | — | — | — |
| 2019-07-15 | $9.71 | $9.82 | $9.57 | $9.68 | 139,500 | — | — | — | — | — |
| 2019-07-12 | $9.84 | $9.86 | $9.68 | $9.68 | 159,700 | — | — | — | — | — |
| 2019-07-11 | $9.92 | $9.99 | $9.60 | $9.79 | 190,100 | — | — | — | — | — |
| 2019-07-10 | $10.20 | $10.29 | $9.71 | $9.95 | 158,400 | — | — | — | — | — |
| 2019-07-09 | $9.78 | $10.15 | $9.76 | $10.14 | 102,500 | — | — | — | — | — |
| 2019-07-08 | $10.06 | $10.21 | $9.68 | $9.86 | 172,800 | — | — | — | — | — |
| 2019-07-05 | $10.39 | $10.48 | $10.13 | $10.13 | 134,800 | — | — | — | — | — |
| 2019-07-03 | $10.08 | $10.48 | $10.07 | $10.45 | 81,700 | — | — | — | — | — |
| 2019-07-02 | $10.25 | $10.26 | $9.94 | $10.02 | 197,500 | — | — | — | — | — |
| 2019-07-01 | $10.70 | $10.70 | $10.12 | $10.27 | 172,500 | — | — | — | — | — |
| 2019-06-28 | $10.10 | $10.66 | $10.10 | $10.57 | 483,400 | — | — | — | — | — |
| 2019-06-27 | $9.77 | $10.09 | $9.76 | $10.09 | 167,100 | — | — | — | — | — |
| 2019-06-26 | $9.96 | $10.12 | $9.67 | $9.71 | 153,000 | — | — | — | — | — |
| 2019-06-25 | $9.70 | $10.01 | $9.56 | $9.87 | 168,700 | — | — | — | — | — |
| 2019-06-24 | $9.76 | $9.86 | $9.46 | $9.58 | 285,300 | — | — | — | — | — |
| 2019-06-21 | $9.91 | $10.10 | $9.62 | $9.74 | 633,300 | — | — | — | — | — |
| 2019-06-20 | $10.07 | $10.34 | $9.66 | $9.94 | 213,900 | — | — | — | — | — |
| 2019-06-19 | $10.03 | $10.23 | $9.87 | $10.00 | 199,700 | — | — | — | — | — |
| 2019-06-18 | $9.83 | $10.15 | $9.70 | $10.01 | 303,200 | — | — | — | — | — |
| 2019-06-17 | $9.52 | $9.95 | $9.41 | $9.73 | 487,200 | — | — | — | — | — |
| 2019-06-14 | $9.98 | $9.98 | $9.37 | $9.40 | 308,200 | — | — | — | — | — |
| 2019-06-13 | $9.80 | $10.13 | $9.77 | $9.96 | 654,700 | — | — | — | — | — |
| 2019-06-12 | $9.58 | $9.85 | $9.46 | $9.75 | 349,600 | — | — | — | — | — |
| 2019-06-11 | $9.37 | $9.86 | $9.35 | $9.60 | 473,000 | — | — | — | — | — |
| 2019-06-10 | $9.13 | $9.52 | $8.92 | $9.24 | 579,400 | — | — | — | — | — |
| 2019-06-07 | $8.87 | $9.34 | $8.67 | $9.09 | 491,800 | — | — | — | — | — |
| 2019-06-06 | $9.30 | $9.41 | $8.73 | $8.85 | 165,600 | — | — | — | — | — |
| 2019-06-05 | $9.79 | $9.87 | $9.28 | $9.31 | 132,300 | — | — | — | — | — |
| 2019-06-04 | $9.64 | $9.82 | $9.49 | $9.75 | 172,500 | — | — | — | — | — |
| 2019-06-03 | $9.34 | $9.60 | $9.33 | $9.50 | 168,600 | — | — | — | — | — |
| 2019-05-31 | $9.36 | $9.47 | $9.30 | $9.32 | 228,900 | — | — | — | — | — |
| 2019-05-30 | $9.49 | $9.64 | $9.24 | $9.51 | 264,600 | — | — | — | — | — |
| 2019-05-29 | $9.35 | $9.51 | $9.18 | $9.46 | 385,000 | — | — | — | — | — |
| 2019-05-28 | $9.51 | $9.67 | $9.34 | $9.50 | 259,900 | — | — | — | — | — |
| 2019-05-24 | $9.00 | $9.61 | $8.98 | $9.49 | 1,126,300 | — | — | — | — | — |
| 2019-05-23 | $9.05 | $9.24 | $8.68 | $8.94 | 194,600 | — | — | — | — | — |
| 2019-05-22 | $9.47 | $9.63 | $9.20 | $9.23 | 132,800 | — | — | — | — | — |
| 2019-05-21 | $9.29 | $9.56 | $9.24 | $9.52 | 245,500 | — | — | — | — | — |
| 2019-05-20 | $9.43 | $9.52 | $9.15 | $9.28 | 202,800 | — | — | — | — | — |
| 2019-05-17 | $9.58 | $9.75 | $9.46 | $9.53 | 260,900 | — | — | — | — | — |
| 2019-05-16 | $9.79 | $10.01 | $9.60 | $9.65 | 186,400 | — | — | — | — | — |
| 2019-05-15 | $9.68 | $9.87 | $9.57 | $9.74 | 215,600 | — | — | — | — | — |
| 2019-05-14 | $9.61 | $9.91 | $9.59 | $9.79 | 200,100 | — | — | — | — | — |
| 2019-05-13 | $10.05 | $10.17 | $9.59 | $9.59 | 282,500 | — | — | — | — | — |
| 2019-05-10 | $10.40 | $10.50 | $10.06 | $10.36 | 247,300 | — | — | — | — | — |
| 2019-05-09 | $10.61 | $10.84 | $10.34 | $10.48 | 218,800 | — | — | — | — | — |
| 2019-05-08 | $10.52 | $11.04 | $10.38 | $10.84 | 809,000 | — | — | — | — | — |
| 2019-05-07 | $10.46 | $10.76 | $10.23 | $10.34 | 241,300 | — | — | — | — | — |
| 2019-05-06 | $10.20 | $10.57 | $10.20 | $10.56 | 356,400 | — | — | — | — | — |
| 2019-05-03 | $10.44 | $10.63 | $10.43 | $10.56 | 283,700 | — | — | — | — | — |
| 2019-05-02 | $10.03 | $10.47 | $10.03 | $10.40 | 332,500 | — | — | — | — | — |
| 2019-05-01 | $10.41 | $10.54 | $10.09 | $10.11 | 205,400 | — | — | — | — | — |
| 2019-04-30 | $10.64 | $10.72 | $10.38 | $10.40 | 261,300 | — | — | — | — | — |
| 2019-04-29 | $10.81 | $11.06 | $10.63 | $10.65 | 193,500 | — | — | — | — | — |
| 2019-04-26 | $10.86 | $10.95 | $10.61 | $10.88 | 125,600 | — | — | — | — | — |
| 2019-04-25 | $10.91 | $11.10 | $10.70 | $10.84 | 333,700 | — | — | — | — | — |
| 2019-04-24 | $11.15 | $11.18 | $10.73 | $10.94 | 101,000 | — | — | — | — | — |
| 2019-04-23 | $10.80 | $11.30 | $10.72 | $11.18 | 262,900 | — | — | — | — | — |
| 2019-04-22 | $10.70 | $11.01 | $10.47 | $10.80 | 212,300 | — | — | — | — | — |
| 2019-04-18 | $10.73 | $10.87 | $10.43 | $10.70 | 186,400 | — | — | — | — | — |
| 2019-04-17 | $10.95 | $10.95 | $10.49 | $10.76 | 292,000 | — | — | — | — | — |
| 2019-04-16 | $10.92 | $11.10 | $10.74 | $10.93 | 172,700 | — | — | — | — | — |
| 2019-04-15 | $11.13 | $11.24 | $10.80 | $10.91 | 175,300 | — | — | — | — | — |
| 2019-04-12 | $11.34 | $11.38 | $11.00 | $11.16 | 218,500 | — | — | — | — | — |
| 2019-04-11 | $11.46 | $11.62 | $11.18 | $11.20 | 293,800 | — | — | — | — | — |
| 2019-04-10 | $11.55 | $11.79 | $11.32 | $11.44 | 878,300 | — | — | — | — | — |
| 2019-04-09 | $12.23 | $12.32 | $11.51 | $11.54 | 263,800 | — | — | — | — | — |
| 2019-04-08 | $12.44 | $12.48 | $12.20 | $12.30 | 135,300 | — | — | — | — | — |
| 2019-04-05 | $12.17 | $12.54 | $12.00 | $12.49 | 121,500 | — | — | — | — | — |
| 2019-04-04 | $12.22 | $12.45 | $12.07 | $12.14 | 104,900 | — | — | — | — | — |
| 2019-04-03 | $12.12 | $12.31 | $12.05 | $12.22 | 145,700 | — | — | — | — | — |
| 2019-04-02 | $11.72 | $12.18 | $11.67 | $12.03 | 179,400 | — | — | — | — | — |
| 2019-04-01 | $12.02 | $12.35 | $11.63 | $11.65 | 403,900 | — | — | — | — | — |
| 2019-03-29 | $11.88 | $12.23 | $11.77 | $12.13 | 229,200 | — | — | — | — | — |
| 2019-03-28 | $11.73 | $11.94 | $11.65 | $11.76 | 255,000 | — | — | — | — | — |
| 2019-03-27 | $12.07 | $12.32 | $11.69 | $11.73 | 343,300 | — | — | — | — | — |
| 2019-03-26 | $12.08 | $12.19 | $11.88 | $12.09 | 141,500 | — | — | — | — | — |
| 2019-03-25 | $12.22 | $12.35 | $11.86 | $11.99 | 212,600 | — | — | — | — | — |
| 2019-03-22 | $13.23 | $13.27 | $12.25 | $12.30 | 375,500 | — | — | — | — | — |
| 2019-03-21 | $13.49 | $13.71 | $13.14 | $13.30 | 223,700 | — | — | — | — | — |
| 2019-03-20 | $14.04 | $14.08 | $13.51 | $13.64 | 158,600 | — | — | — | — | — |
| 2019-03-19 | $14.52 | $14.70 | $13.96 | $14.04 | 215,900 | — | — | — | — | — |
| 2019-03-18 | $14.34 | $14.73 | $14.12 | $14.49 | 332,900 | — | — | — | — | — |
| 2019-03-15 | $13.99 | $14.38 | $13.92 | $14.35 | 760,400 | — | — | — | — | — |
| 2019-03-14 | $13.93 | $14.21 | $13.53 | $13.97 | 250,100 | — | — | — | — | — |
| 2019-03-13 | $13.64 | $14.25 | $13.64 | $14.04 | 605,500 | — | — | — | — | — |
| 2019-03-12 | $13.16 | $13.76 | $13.15 | $13.56 | 510,100 | — | — | — | — | — |
| 2019-03-11 | $12.83 | $13.26 | $12.79 | $13.11 | 298,400 | — | — | — | — | — |
| 2019-03-08 | $12.96 | $13.18 | $12.68 | $12.80 | 201,100 | — | — | — | — | — |
| 2019-03-07 | $13.18 | $13.36 | $12.85 | $13.10 | 211,500 | — | — | — | — | — |
| 2019-03-06 | $13.94 | $14.03 | $13.22 | $13.23 | 289,800 | — | — | — | — | — |
| 2019-03-05 | $14.18 | $14.34 | $13.89 | $13.96 | 317,900 | — | — | — | — | — |
| 2019-03-04 | $13.99 | $14.77 | $13.99 | $14.27 | 445,600 | — | — | — | — | — |
| 2019-03-01 | $13.52 | $13.77 | $13.38 | $13.77 | 227,200 | — | — | — | — | — |
| 2019-02-28 | $13.51 | $13.64 | $13.24 | $13.40 | 327,200 | — | — | — | — | — |
| 2019-02-27 | $13.46 | $13.72 | $13.43 | $13.53 | 311,400 | — | — | — | — | — |
| 2019-02-26 | $13.45 | $13.73 | $13.35 | $13.48 | 335,300 | — | — | — | — | — |
| 2019-02-25 | $13.65 | $13.98 | $13.38 | $13.49 | 371,000 | — | — | — | — | — |
| 2019-02-22 | $13.36 | $13.79 | $13.17 | $13.41 | 855,900 | — | — | — | — | — |
| 2019-02-21 | $13.32 | $13.48 | $12.82 | $13.34 | 356,600 | — | — | — | — | — |
| 2019-02-20 | $13.29 | $13.61 | $13.25 | $13.42 | 520,000 | — | — | — | — | — |
| 2019-02-19 | $13.17 | $13.50 | $12.93 | $13.30 | 427,700 | — | — | — | — | — |
| 2019-02-15 | $12.97 | $13.55 | $12.57 | $13.15 | 613,500 | — | — | — | — | — |
| 2019-02-14 | $12.70 | $12.84 | $12.51 | $12.75 | 307,100 | — | — | — | — | — |
| 2019-02-13 | $12.78 | $12.91 | $12.60 | $12.75 | 481,200 | — | — | — | — | — |
| 2019-02-12 | $12.31 | $12.94 | $12.31 | $12.79 | 544,700 | — | — | — | — | — |
| 2019-02-11 | $12.37 | $12.42 | $12.11 | $12.28 | 301,100 | — | — | — | — | — |
| 2019-02-08 | $12.04 | $12.41 | $12.03 | $12.31 | 406,200 | — | — | — | — | — |
| 2019-02-07 | $12.13 | $12.29 | $11.87 | $12.13 | 270,100 | — | — | — | — | — |
| 2019-02-06 | $11.92 | $12.28 | $11.80 | $12.23 | 715,500 | — | — | — | — | — |
| 2019-02-05 | $11.84 | $12.21 | $11.78 | $11.88 | 513,100 | — | — | — | — | — |
| 2019-02-04 | $11.75 | $11.98 | $11.66 | $11.82 | 254,900 | — | — | — | — | — |
| 2019-02-01 | $11.75 | $12.00 | $11.55 | $11.72 | 271,800 | — | — | — | — | — |
| 2019-01-31 | $11.76 | $12.10 | $11.63 | $11.75 | 281,800 | — | — | — | — | — |
| 2019-01-30 | $11.54 | $11.83 | $11.40 | $11.75 | 314,700 | — | — | — | — | — |
| 2019-01-29 | $11.38 | $11.59 | $11.26 | $11.45 | 185,100 | — | — | — | — | — |
| 2019-01-28 | $11.63 | $11.75 | $11.18 | $11.39 | 230,800 | — | — | — | — | — |
| 2019-01-25 | $11.50 | $11.91 | $11.46 | $11.78 | 380,400 | — | — | — | — | — |
| 2019-01-24 | $11.35 | $11.55 | $11.23 | $11.42 | 165,300 | — | — | — | — | — |
| 2019-01-23 | $11.64 | $11.92 | $11.15 | $11.39 | 214,700 | — | — | — | — | — |
| 2019-01-22 | $11.86 | $11.97 | $11.33 | $11.59 | 383,500 | — | — | — | — | — |
| 2019-01-18 | $11.98 | $12.12 | $11.75 | $11.97 | 424,200 | — | — | — | — | — |
| 2019-01-17 | $11.91 | $12.28 | $11.79 | $11.93 | 298,000 | — | — | — | — | — |
| 2019-01-16 | $12.01 | $12.34 | $11.77 | $11.96 | 218,000 | — | — | — | — | — |
| 2019-01-15 | $11.71 | $12.11 | $11.64 | $12.04 | 273,200 | — | — | — | — | — |
| 2019-01-14 | $11.58 | $12.03 | $11.47 | $11.66 | 419,700 | — | — | — | — | — |
| 2019-01-11 | $11.22 | $11.85 | $11.10 | $11.73 | 406,900 | — | — | — | — | — |
| 2019-01-10 | $11.24 | $11.78 | $11.06 | $11.25 | 698,500 | — | — | — | — | — |
| 2019-01-09 | $11.44 | $11.70 | $11.16 | $11.31 | 414,700 | — | — | — | — | — |
| 2019-01-08 | $11.47 | $11.61 | $11.10 | $11.40 | 363,300 | — | — | — | — | — |
| 2019-01-07 | $11.14 | $11.42 | $10.85 | $11.34 | 1,321,000 | — | — | — | — | — |
| 2019-01-04 | $10.56 | $11.09 | $10.20 | $10.89 | 631,900 | — | — | — | — | — |
| 2019-01-03 | $10.53 | $10.66 | $10.24 | $10.32 | 615,100 | — | — | — | — | — |
| 2019-01-02 | $10.16 | $10.81 | $9.97 | $10.50 | 456,100 | — | — | — | — | — |
| 2018-12-31 | $10.34 | $10.65 | $10.17 | $10.30 | 388,800 | — | — | — | — | — |
| 2018-12-28 | $10.37 | $10.63 | $10.13 | $10.25 | 192,400 | — | — | — | — | — |
| 2018-12-27 | $9.91 | $10.56 | $9.15 | $10.33 | 663,800 | — | — | — | — | — |
| 2018-12-26 | $8.84 | $10.13 | $8.84 | $10.12 | 367,100 | — | — | — | — | — |
| 2018-12-24 | $8.75 | $9.09 | $8.63 | $8.73 | 145,100 | — | — | — | — | — |
| 2018-12-21 | $9.47 | $9.53 | $8.85 | $8.89 | 1,142,500 | — | — | — | — | — |
| 2018-12-20 | $9.61 | $9.70 | $9.20 | $9.40 | 391,800 | — | — | — | — | — |
| 2018-12-19 | $10.33 | $10.57 | $9.51 | $9.60 | 515,300 | — | — | — | — | — |
| 2018-12-18 | $11.12 | $11.12 | $10.05 | $10.31 | 507,400 | — | — | — | — | — |
| 2018-12-17 | $11.67 | $11.76 | $10.82 | $10.99 | 556,700 | — | — | — | — | — |
| 2018-12-14 | $11.59 | $11.85 | $11.36 | $11.71 | 363,100 | — | — | — | — | — |
| 2018-12-13 | $12.03 | $12.15 | $11.55 | $11.71 | 283,500 | — | — | — | — | — |
| 2018-12-12 | $11.80 | $12.26 | $11.59 | $11.91 | 383,100 | — | — | — | — | — |
| 2018-12-11 | $11.74 | $12.00 | $11.49 | $11.63 | 261,400 | — | — | — | — | — |
| 2018-12-10 | $11.71 | $11.71 | $11.07 | $11.57 | 365,700 | — | — | — | — | — |
| 2018-12-07 | $11.57 | $12.04 | $11.23 | $11.36 | 850,500 | — | — | — | — | — |
| 2018-12-06 | $11.29 | $11.73 | $11.05 | $11.67 | 343,700 | — | — | — | — | — |
| 2018-12-04 | $12.12 | $12.27 | $11.32 | $11.42 | 375,700 | — | — | — | — | — |
| 2018-12-03 | $12.33 | $12.33 | $11.72 | $12.17 | 360,000 | — | — | — | — | — |
| 2018-11-30 | $11.69 | $12.03 | $11.48 | $12.01 | 203,600 | — | — | — | — | — |
| 2018-11-29 | $11.88 | $12.12 | $11.65 | $11.75 | 1,365,600 | — | — | — | — | — |
| 2018-11-28 | $11.55 | $11.97 | $11.07 | $11.93 | 316,000 | — | — | — | — | — |
| 2018-11-27 | $12.36 | $12.58 | $11.24 | $11.48 | 477,900 | — | — | — | — | — |
| 2018-11-26 | $12.17 | $12.53 | $12.03 | $12.45 | 353,600 | — | — | — | — | — |
| 2018-11-23 | $11.74 | $12.44 | $11.74 | $11.99 | 153,900 | — | — | — | — | — |
| 2018-11-21 | $11.77 | $12.05 | $11.36 | $11.93 | 196,600 | — | — | — | — | — |
| 2018-11-20 | $11.85 | $12.57 | $11.45 | $11.60 | 462,000 | — | — | — | — | — |
| 2018-11-19 | $11.57 | $12.08 | $11.22 | $11.88 | 331,900 | — | — | — | — | — |
| 2018-11-16 | $11.30 | $12.02 | $11.30 | $11.66 | 445,900 | — | — | — | — | — |
| 2018-11-15 | $11.02 | $11.45 | $10.97 | $11.36 | 415,700 | — | — | — | — | — |
| 2018-11-14 | $11.55 | $11.60 | $10.84 | $11.04 | 475,300 | — | — | — | — | — |
| 2018-11-13 | $11.28 | $11.87 | $11.08 | $11.43 | 312,100 | — | — | — | — | — |
| 2018-11-12 | $12.36 | $12.36 | $11.29 | $11.36 | 544,600 | — | — | — | — | — |
| 2018-11-09 | $12.78 | $12.83 | $11.90 | $12.41 | 507,100 | — | — | — | — | — |
| 2018-11-08 | $13.09 | $13.61 | $12.81 | $12.91 | 605,500 | — | — | — | — | — |
| 2018-11-07 | $13.43 | $13.64 | $12.10 | $13.02 | 628,200 | — | — | — | — | — |
| 2018-11-06 | $12.96 | $13.33 | $12.46 | $12.81 | 340,700 | — | — | — | — | — |
| 2018-11-05 | $13.40 | $13.59 | $12.73 | $12.94 | 191,300 | — | — | — | — | — |
| 2018-11-02 | $13.05 | $13.74 | $13.05 | $13.36 | 487,000 | — | — | — | — | — |
| 2018-11-01 | $12.46 | $13.25 | $12.46 | $13.05 | 408,800 | — | — | — | — | — |
| 2018-10-31 | $12.61 | $12.94 | $11.95 | $12.40 | 458,300 | — | — | — | — | — |
| 2018-10-30 | $11.71 | $12.44 | $11.54 | $12.40 | 433,700 | — | — | — | — | — |
| 2018-10-29 | $12.66 | $12.67 | $11.56 | $11.78 | 473,900 | — | — | — | — | — |
| 2018-10-26 | $12.37 | $12.69 | $11.65 | $12.42 | 333,800 | — | — | — | — | — |
| 2018-10-25 | $11.70 | $12.71 | $11.61 | $12.65 | 543,800 | — | — | — | — | — |
| 2018-10-24 | $12.70 | $12.89 | $11.58 | $11.61 | 757,800 | — | — | — | — | — |
| 2018-10-23 | $12.34 | $13.23 | $12.33 | $12.65 | 610,300 | — | — | — | — | — |
| 2018-10-22 | $13.00 | $13.00 | $12.19 | $12.64 | 519,200 | — | — | — | — | — |
| 2018-10-19 | $12.27 | $13.21 | $12.09 | $12.98 | 764,100 | — | — | — | — | — |
| 2018-10-18 | $13.02 | $13.20 | $12.21 | $12.28 | 237,500 | — | — | — | — | — |
| 2018-10-17 | $13.01 | $13.27 | $12.01 | $13.03 | 619,200 | — | — | — | — | — |
| 2018-10-16 | $12.57 | $13.66 | $12.51 | $13.05 | 590,300 | — | — | — | — | — |
| 2018-10-15 | $12.51 | $12.55 | $11.87 | $12.47 | 440,000 | — | — | — | — | — |
| 2018-10-12 | $12.57 | $12.70 | $12.17 | $12.49 | 269,000 | — | — | — | — | — |
| 2018-10-11 | $12.15 | $12.70 | $12.01 | $12.31 | 266,400 | — | — | — | — | — |
| 2018-10-10 | $12.09 | $12.43 | $12.06 | $12.24 | 504,700 | — | — | — | — | — |
| 2018-10-09 | $12.40 | $12.60 | $12.02 | $12.29 | 305,500 | — | — | — | — | — |
| 2018-10-08 | $13.11 | $13.24 | $12.39 | $12.46 | 345,200 | — | — | — | — | — |
| 2018-10-05 | $13.12 | $13.37 | $12.95 | $13.19 | 357,000 | — | — | — | — | — |
| 2018-10-04 | $13.69 | $13.71 | $12.96 | $13.08 | 776,900 | — | — | — | — | — |
| 2018-10-03 | $13.35 | $13.77 | $13.21 | $13.74 | 240,600 | — | — | — | — | — |
| 2018-10-02 | $12.87 | $13.83 | $12.76 | $13.31 | 768,800 | — | — | — | — | — |
| 2018-10-01 | $13.15 | $13.22 | $12.75 | $12.88 | 324,900 | — | — | — | — | — |
| 2018-09-28 | $13.11 | $13.18 | $12.82 | $13.08 | 200,300 | — | — | — | — | — |
| 2018-09-27 | $13.01 | $13.30 | $12.94 | $13.16 | 268,200 | — | — | — | — | — |
| 2018-09-26 | $13.20 | $13.55 | $12.92 | $12.97 | 509,900 | — | — | — | — | — |
| 2018-09-25 | $14.24 | $14.55 | $12.96 | $13.07 | 290,400 | — | — | — | — | — |
| 2018-09-24 | $13.46 | $14.67 | $13.19 | $14.25 | 1,531,200 | — | — | — | — | — |
| 2018-09-21 | $13.63 | $13.78 | $13.25 | $13.34 | 3,876,000 | — | — | — | — | — |
| 2018-09-20 | $13.45 | $13.80 | $13.35 | $13.62 | 219,000 | — | — | — | — | — |
| 2018-09-19 | $13.19 | $13.75 | $12.99 | $13.36 | 273,900 | — | — | — | — | — |
| 2018-09-18 | $12.60 | $13.22 | $12.23 | $13.21 | 500,600 | — | — | — | — | — |
| 2018-09-17 | $13.44 | $13.44 | $12.62 | $12.70 | 373,100 | — | — | — | — | — |
| 2018-09-14 | $13.75 | $13.91 | $13.36 | $13.39 | 394,900 | — | — | — | — | — |
| 2018-09-13 | $13.90 | $13.94 | $13.48 | $13.80 | 274,100 | — | — | — | — | — |
| 2018-09-12 | $14.08 | $14.26 | $13.61 | $13.86 | 321,500 | — | — | — | — | — |
| 2018-09-11 | $13.95 | $14.08 | $13.32 | $14.05 | 232,200 | — | — | — | — | — |
| 2018-09-10 | $14.25 | $14.51 | $13.94 | $14.00 | 186,900 | — | — | — | — | — |
| 2018-09-07 | $14.26 | $14.54 | $13.93 | $14.11 | 249,400 | — | — | — | — | — |
| 2018-09-06 | $15.43 | $15.43 | $14.27 | $14.34 | 352,700 | — | — | — | — | — |
| 2018-09-05 | $15.77 | $15.90 | $15.25 | $15.38 | 218,500 | — | — | — | — | — |
| 2018-09-04 | $15.15 | $15.91 | $14.83 | $15.79 | 263,400 | — | — | — | — | — |
| 2018-08-31 | $15.48 | $15.77 | $15.10 | $15.22 | 262,400 | — | — | — | — | — |
| 2018-08-30 | $15.38 | $15.69 | $15.32 | $15.56 | 295,700 | — | — | — | — | — |
| 2018-08-29 | $15.22 | $15.69 | $14.99 | $15.41 | 349,900 | — | — | — | — | — |
| 2018-08-28 | $14.96 | $15.12 | $14.76 | $15.10 | 234,300 | — | — | — | — | — |
| 2018-08-27 | $14.67 | $15.02 | $14.67 | $14.98 | 232,200 | — | — | — | — | — |
| 2018-08-24 | $15.08 | $15.32 | $14.58 | $14.61 | 199,500 | — | — | — | — | — |
| 2018-08-23 | $15.67 | $15.74 | $15.01 | $15.07 | 233,400 | — | — | — | — | — |
| 2018-08-22 | $15.53 | $15.77 | $15.31 | $15.62 | 319,400 | — | — | — | — | — |
| 2018-08-21 | $15.15 | $15.67 | $15.15 | $15.51 | 363,200 | — | — | — | — | — |
| 2018-08-20 | $14.58 | $15.16 | $14.36 | $15.10 | 232,500 | — | — | — | — | — |
| 2018-08-17 | $14.60 | $14.74 | $14.29 | $14.51 | 271,400 | — | — | — | — | — |
| 2018-08-16 | $14.34 | $14.72 | $14.16 | $14.64 | 307,500 | — | — | — | — | — |
| 2018-08-15 | $15.18 | $15.18 | $14.03 | $14.27 | 381,400 | — | — | — | — | — |
| 2018-08-14 | $14.75 | $15.40 | $14.75 | $15.21 | 348,900 | — | — | — | — | — |
| 2018-08-13 | $14.93 | $14.93 | $14.36 | $14.72 | 515,400 | — | — | — | — | — |
| 2018-08-10 | $14.25 | $15.02 | $14.25 | $14.98 | 356,000 | — | — | — | — | — |
| 2018-08-09 | $14.17 | $14.88 | $14.17 | $14.31 | 330,200 | — | — | — | — | — |
| 2018-08-08 | $13.68 | $14.73 | $13.68 | $14.21 | 348,400 | — | — | — | — | — |
| 2018-08-07 | $13.91 | $14.42 | $13.71 | $14.34 | 364,200 | — | — | — | — | — |
| 2018-08-06 | $13.40 | $13.87 | $13.20 | $13.84 | 275,100 | — | — | — | — | — |
| 2018-08-03 | $13.52 | $13.55 | $13.13 | $13.33 | 624,600 | — | — | — | — | — |
| 2018-08-02 | $13.36 | $13.65 | $13.02 | $13.56 | 324,200 | — | — | — | — | — |
| 2018-08-01 | $14.85 | $14.98 | $13.28 | $13.39 | 442,200 | — | — | — | — | — |
| 2018-07-31 | $14.71 | $15.09 | $14.60 | $14.86 | 528,400 | — | — | — | — | — |
| 2018-07-30 | $14.85 | $14.97 | $14.20 | $14.69 | 535,500 | — | — | — | — | — |
| 2018-07-27 | $14.75 | $15.00 | $14.33 | $14.89 | 625,200 | — | — | — | — | — |
| 2018-07-26 | $14.18 | $14.85 | $14.07 | $14.70 | 258,400 | — | — | — | — | — |
| 2018-07-25 | $14.62 | $14.94 | $14.09 | $14.29 | 493,600 | — | — | — | — | — |
| 2018-07-24 | $14.86 | $15.06 | $14.61 | $14.62 | 316,400 | — | — | — | — | — |
| 2018-07-23 | $14.89 | $15.03 | $14.61 | $14.77 | 217,200 | — | — | — | — | — |
| 2018-07-20 | $15.05 | $15.17 | $14.75 | $14.85 | 221,900 | — | — | — | — | — |
| 2018-07-19 | $14.67 | $15.10 | $14.59 | $15.05 | 239,000 | — | — | — | — | — |
| 2018-07-18 | $14.46 | $14.80 | $14.24 | $14.77 | 228,400 | — | — | — | — | — |
| 2018-07-17 | $14.19 | $14.46 | $14.10 | $14.38 | 370,700 | — | — | — | — | — |
| 2018-07-16 | $14.90 | $15.01 | $14.21 | $14.26 | 514,400 | — | — | — | — | — |
| 2018-07-13 | $14.88 | $15.00 | $14.62 | $14.94 | 342,200 | — | — | — | — | — |
| 2018-07-12 | $14.90 | $14.96 | $14.64 | $14.90 | 520,700 | — | — | — | — | — |
| 2018-07-11 | $14.62 | $14.87 | $14.49 | $14.73 | 419,400 | — | — | — | — | — |
| 2018-07-10 | $15.18 | $15.21 | $14.56 | $14.70 | 408,800 | — | — | — | — | — |
| 2018-07-09 | $15.21 | $15.33 | $14.73 | $15.18 | 455,800 | — | — | — | — | — |
| 2018-07-06 | $14.99 | $15.20 | $14.84 | $15.02 | 494,400 | — | — | — | — | — |
| 2018-07-05 | $15.37 | $15.60 | $14.84 | $14.93 | 405,800 | — | — | — | — | — |
| 2018-07-03 | $15.25 | $15.43 | $15.02 | $15.22 | 204,000 | — | — | — | — | — |
| 2018-07-02 | $14.46 | $15.22 | $14.29 | $15.12 | 332,600 | — | — | — | — | — |
| 2018-06-29 | $14.83 | $14.97 | $14.43 | $14.58 | 597,400 | — | — | — | — | — |
| 2018-06-28 | $14.68 | $14.91 | $14.31 | $14.68 | 636,100 | — | — | — | — | — |
| 2018-06-27 | $15.42 | $15.53 | $14.57 | $14.63 | 661,600 | — | — | — | — | — |
| 2018-06-26 | $15.09 | $15.61 | $14.83 | $15.36 | 442,500 | — | — | — | — | — |
| 2018-06-25 | $15.53 | $15.53 | $14.91 | $15.08 | 564,300 | — | — | — | — | — |
| 2018-06-22 | $15.12 | $15.68 | $14.83 | $15.67 | 1,880,400 | — | — | — | — | — |
| 2018-06-21 | $15.42 | $15.42 | $14.80 | $15.04 | 420,500 | — | — | — | — | — |
| 2018-06-20 | $15.01 | $15.49 | $14.87 | $15.40 | 627,600 | — | — | — | — | — |
| 2018-06-19 | $14.39 | $14.99 | $14.17 | $14.98 | 588,800 | — | — | — | — | — |
| 2018-06-18 | $14.75 | $14.81 | $14.19 | $14.56 | 439,700 | — | — | — | — | — |
| 2018-06-15 | $14.67 | $15.01 | $14.40 | $14.85 | 4,533,000 | — | — | — | — | — |
| 2018-06-14 | $14.44 | $14.75 | $14.23 | $14.70 | 416,400 | — | — | — | — | — |
| 2018-06-13 | $14.33 | $14.50 | $14.16 | $14.33 | 389,200 | — | — | — | — | — |
| 2018-06-12 | $14.00 | $14.86 | $13.91 | $14.38 | 559,800 | — | — | — | — | — |
| 2018-06-11 | $13.98 | $14.08 | $13.54 | $14.02 | 516,000 | — | — | — | — | — |
| 2018-06-08 | $13.67 | $14.31 | $13.60 | $13.97 | 540,000 | — | — | — | — | — |
| 2018-06-07 | $14.07 | $14.21 | $13.70 | $13.74 | 356,800 | — | — | — | — | — |
| 2018-06-06 | $13.72 | $14.29 | $13.72 | $14.00 | 533,900 | — | — | — | — | — |
| 2018-06-05 | $13.41 | $14.27 | $13.32 | $13.75 | 669,000 | — | — | — | — | — |
| 2018-06-04 | $13.66 | $13.74 | $13.25 | $13.44 | 839,600 | — | — | — | — | — |
| 2018-06-01 | $13.64 | $13.91 | $13.23 | $13.69 | 636,800 | — | — | — | — | — |
| 2018-05-31 | $13.85 | $14.15 | $13.37 | $13.49 | 701,500 | — | — | — | — | — |
| 2018-05-30 | $14.38 | $14.78 | $13.77 | $13.90 | 575,100 | — | — | — | — | — |
| 2018-05-29 | $14.51 | $15.01 | $14.25 | $14.35 | 772,400 | — | — | — | — | — |
| 2018-05-25 | $14.83 | $15.15 | $14.48 | $14.62 | 403,800 | — | — | — | — | — |
| 2018-05-24 | $13.81 | $15.23 | $13.70 | $14.86 | 615,500 | — | — | — | — | — |
| 2018-05-23 | $14.65 | $14.86 | $14.20 | $14.32 | 477,200 | — | — | — | — | — |
| 2018-05-22 | $14.65 | $14.88 | $14.41 | $14.64 | 805,100 | — | — | — | — | — |
| 2018-05-21 | $14.26 | $15.19 | $14.17 | $14.65 | 1,123,600 | — | — | — | — | — |
| 2018-05-18 | $15.70 | $15.70 | $15.22 | $15.28 | 531,000 | — | — | — | — | — |
| 2018-05-17 | $16.37 | $16.37 | $15.43 | $15.60 | 1,030,000 | — | — | — | — | — |
| 2018-05-16 | $16.48 | $16.81 | $16.21 | $16.43 | 537,300 | — | — | — | — | — |
| 2018-05-15 | $17.00 | $17.33 | $16.04 | $16.48 | 773,400 | — | — | — | — | — |
| 2018-05-14 | $15.73 | $17.60 | $15.73 | $17.01 | 1,175,700 | — | — | — | — | — |
| 2018-05-11 | $14.72 | $15.97 | $14.55 | $15.72 | 1,275,900 | — | — | — | — | — |
| 2018-05-10 | $13.74 | $15.89 | $13.74 | $14.79 | 1,306,400 | — | — | — | — | — |
| 2018-05-09 | $12.75 | $13.69 | $12.04 | $13.56 | 1,354,000 | — | — | — | — | — |
| 2018-05-08 | $13.79 | $14.60 | $13.78 | $14.25 | 914,700 | — | — | — | — | — |
| 2018-05-07 | $13.96 | $14.13 | $13.76 | $13.90 | 601,000 | — | — | — | — | — |
| 2018-05-04 | $13.22 | $14.10 | $13.17 | $14.01 | 994,400 | — | — | — | — | — |
| 2018-05-03 | $13.10 | $13.43 | $12.64 | $13.19 | 804,300 | — | — | — | — | — |
| 2018-05-02 | $12.15 | $13.30 | $12.06 | $13.17 | 1,260,500 | — | — | — | — | — |
| 2018-05-01 | $12.02 | $12.18 | $11.92 | $12.16 | 955,600 | — | — | — | — | — |
| 2018-04-30 | $12.12 | $12.35 | $11.92 | $12.00 | 1,238,200 | — | — | — | — | — |
| 2018-04-27 | $11.79 | $12.27 | $11.62 | $12.11 | 1,487,300 | — | — | — | — | — |
| 2018-04-26 | $11.14 | $12.04 | $11.14 | $11.79 | 2,751,700 | — | — | — | — | — |
| 2018-04-25 | $11.00 | $11.08 | $10.43 | $10.99 | 2,592,700 | — | — | — | — | — |
| 2018-04-24 | $11.55 | $12.15 | $10.83 | $11.09 | 4,497,800 | — | — | — | — | — |
| 2018-04-23 | $13.69 | $13.70 | $11.05 | $11.50 | 15,140,900 | — | — | — | — | — |
| 2018-04-20 | $34.78 | $36.98 | $34.67 | $36.84 | 439,000 | — | — | — | — | — |
| 2018-04-19 | $35.95 | $36.39 | $34.38 | $34.97 | 283,600 | — | — | — | — | — |
| 2018-04-18 | $38.76 | $38.76 | $35.96 | $36.01 | 424,100 | — | — | — | — | — |
| 2018-04-17 | $38.49 | $38.81 | $37.78 | $38.49 | 478,300 | — | — | — | — | — |
| 2018-04-16 | $38.10 | $38.63 | $37.76 | $38.08 | 283,200 | — | — | — | — | — |
| 2018-04-13 | $37.84 | $38.20 | $37.29 | $37.97 | 337,500 | — | — | — | — | — |
| 2018-04-12 | $38.28 | $38.87 | $37.13 | $37.60 | 264,900 | — | — | — | — | — |
| 2018-04-11 | $36.98 | $38.34 | $36.58 | $37.91 | 365,600 | — | — | — | — | — |
| 2018-04-10 | $36.85 | $38.26 | $36.50 | $37.12 | 506,900 | — | — | — | — | — |
| 2018-04-09 | $40.42 | $41.69 | $36.00 | $36.13 | 601,400 | — | — | — | — | — |
| 2018-04-06 | $39.80 | $41.52 | $39.43 | $39.51 | 509,000 | — | — | — | — | — |
| 2018-04-05 | $44.00 | $44.75 | $39.76 | $40.15 | 672,800 | — | — | — | — | — |
| 2018-04-04 | $38.57 | $44.46 | $38.57 | $44.21 | 1,298,900 | — | — | — | — | — |
| 2018-04-03 | $35.38 | $39.45 | $35.10 | $39.27 | 720,200 | — | — | — | — | — |
| 2018-04-02 | $36.83 | $36.84 | $34.33 | $35.24 | 460,600 | — | — | — | — | — |
| 2018-03-29 | $36.89 | $37.94 | $35.85 | $36.71 | 602,700 | — | — | — | — | — |
| 2018-03-28 | $37.52 | $37.82 | $35.87 | $36.52 | 499,100 | — | — | — | — | — |
| 2018-03-27 | $39.69 | $39.69 | $37.39 | $37.68 | 454,300 | — | — | — | — | — |
| 2018-03-26 | $38.78 | $39.67 | $37.75 | $39.34 | 754,400 | — | — | — | — | — |
| 2018-03-23 | $38.61 | $39.92 | $37.89 | $38.21 | 558,200 | — | — | — | — | — |
| 2018-03-22 | $38.32 | $39.57 | $37.71 | $38.22 | 667,700 | — | — | — | — | — |
| 2018-03-21 | $40.89 | $41.50 | $37.36 | $38.72 | 3,271,100 | — | — | — | — | — |
| 2018-03-20 | $33.23 | $34.09 | $33.00 | $33.85 | 353,400 | — | — | — | — | — |
| 2018-03-19 | $34.90 | $35.04 | $32.54 | $33.17 | 441,200 | — | — | — | — | — |
| 2018-03-16 | $34.92 | $36.03 | $34.43 | $35.13 | 969,600 | — | — | — | — | — |
| 2018-03-15 | $34.90 | $35.31 | $34.15 | $34.91 | 388,200 | — | — | — | — | — |
| 2018-03-14 | $34.84 | $34.92 | $33.81 | $34.66 | 180,500 | — | — | — | — | — |
| 2018-03-13 | $35.24 | $35.31 | $34.25 | $34.59 | 161,800 | — | — | — | — | — |
| 2018-03-12 | $35.12 | $35.22 | $34.35 | $35.02 | 183,000 | — | — | — | — | — |
| 2018-03-09 | $35.10 | $35.40 | $34.46 | $35.06 | 232,200 | — | — | — | — | — |
| 2018-03-08 | $33.87 | $34.73 | $33.57 | $34.69 | 389,900 | — | — | — | — | — |
| 2018-03-07 | $33.67 | $34.15 | $33.03 | $33.69 | 210,500 | — | — | — | — | — |
| 2018-03-06 | $33.91 | $35.07 | $33.41 | $34.03 | 338,100 | — | — | — | — | — |
| 2018-03-05 | $33.74 | $34.54 | $33.49 | $33.84 | 352,200 | — | — | — | — | — |
| 2018-03-02 | $32.75 | $34.43 | $32.05 | $33.84 | 388,100 | — | — | — | — | — |
| 2018-03-01 | $33.67 | $33.86 | $32.45 | $33.06 | 396,100 | — | — | — | — | — |
| 2018-02-28 | $34.85 | $34.97 | $33.66 | $33.69 | 293,200 | — | — | — | — | — |
| 2018-02-27 | $35.00 | $35.49 | $33.80 | $34.75 | 360,000 | — | — | — | — | — |
| 2018-02-26 | $34.66 | $35.72 | $33.84 | $35.10 | 257,900 | — | — | — | — | — |
| 2018-02-23 | $33.95 | $34.70 | $33.36 | $34.61 | 189,400 | — | — | — | — | — |
| 2018-02-22 | $33.55 | $34.55 | $33.17 | $33.65 | 178,400 | — | — | — | — | — |
| 2018-02-21 | $33.01 | $34.10 | $32.86 | $33.10 | 217,500 | — | — | — | — | — |
| 2018-02-20 | $32.82 | $33.92 | $32.66 | $33.06 | 364,900 | — | — | — | — | — |
| 2018-02-16 | $31.81 | $34.44 | $31.45 | $33.20 | 434,000 | — | — | — | — | — |
| 2018-02-15 | $32.98 | $35.42 | $31.38 | $32.11 | 571,700 | — | — | — | — | — |
| 2018-02-14 | $29.33 | $31.08 | $29.01 | $30.95 | 363,700 | — | — | — | — | — |
| 2018-02-13 | $29.31 | $29.81 | $28.02 | $29.74 | 486,600 | — | — | — | — | — |
| 2018-02-12 | $28.27 | $29.80 | $27.94 | $29.49 | 500,300 | — | — | — | — | — |
| 2018-02-09 | $28.23 | $28.77 | $27.59 | $28.19 | 982,700 | — | — | — | — | — |
| 2018-02-08 | $30.19 | $30.38 | $27.94 | $27.95 | 560,900 | — | — | — | — | — |
| 2018-02-07 | $28.92 | $30.20 | $28.13 | $29.80 | 1,504,100 | — | — | — | — | — |
| 2018-02-06 | $31.11 | $32.45 | $27.19 | $29.13 | 2,081,300 | — | — | — | — | — |
| 2018-02-05 | $38.83 | $39.00 | $29.83 | $32.14 | 3,920,700 | — | — | — | — | — |
| 2018-02-02 | $39.67 | $40.98 | $39.47 | $39.60 | 323,300 | — | — | — | — | — |
| 2018-02-01 | $41.63 | $42.00 | $40.07 | $40.32 | 381,800 | — | — | — | — | — |
| 2018-01-31 | $42.97 | $43.31 | $41.57 | $41.80 | 277,100 | — | — | — | — | — |
| 2018-01-30 | $43.97 | $44.70 | $42.61 | $42.89 | 309,600 | — | — | — | — | — |
| 2018-01-29 | $44.93 | $46.14 | $44.49 | $44.57 | 203,600 | — | — | — | — | — |
| 2018-01-26 | $44.13 | $45.35 | $43.78 | $45.04 | 268,600 | — | — | — | — | — |
| 2018-01-25 | $44.23 | $44.91 | $43.71 | $44.05 | 268,400 | — | — | — | — | — |
| 2018-01-24 | $44.34 | $44.93 | $43.15 | $43.72 | 303,500 | — | — | — | — | — |
| 2018-01-23 | $41.70 | $45.15 | $41.24 | $44.45 | 654,900 | — | — | — | — | — |
| 2018-01-22 | $39.83 | $41.60 | $39.38 | $41.51 | 303,900 | — | — | — | — | — |
| 2018-01-19 | $39.56 | $39.93 | $38.73 | $39.52 | 334,400 | — | — | — | — | — |
| 2018-01-18 | $40.00 | $40.76 | $39.16 | $39.69 | 372,100 | — | — | — | — | — |
| 2018-01-17 | $40.49 | $40.97 | $39.35 | $40.10 | 528,800 | — | — | — | — | — |
| 2018-01-16 | $41.49 | $43.35 | $39.77 | $39.95 | 575,800 | — | — | — | — | — |
| 2018-01-12 | $39.40 | $42.16 | $38.40 | $41.33 | 484,100 | — | — | — | — | — |
| 2018-01-11 | $38.45 | $39.83 | $38.02 | $39.62 | 372,800 | — | — | — | — | — |
| 2018-01-10 | $36.71 | $38.32 | $36.36 | $38.26 | 162,600 | — | — | — | — | — |
| 2018-01-09 | $36.93 | $37.48 | $35.93 | $37.02 | 339,500 | — | — | — | — | — |
| 2018-01-08 | $37.44 | $37.44 | $35.11 | $36.60 | 302,200 | — | — | — | — | — |
| 2018-01-05 | $38.30 | $38.58 | $37.54 | $37.67 | 275,400 | — | — | — | — | — |
| 2018-01-04 | $39.40 | $39.65 | $38.00 | $38.29 | 271,400 | — | — | — | — | — |
| 2018-01-03 | $37.85 | $39.68 | $37.65 | $39.28 | 294,800 | — | — | — | — | — |
| 2018-01-02 | $38.13 | $38.19 | $36.50 | $37.80 | 479,800 | — | — | — | — | — |
| 2017-12-29 | $38.10 | $38.34 | $37.42 | $37.49 | 365,500 | — | — | — | — | — |
| 2017-12-28 | $37.29 | $38.11 | $36.95 | $38.00 | 254,800 | — | — | — | — | — |
| 2017-12-27 | $36.81 | $37.58 | $36.61 | $37.23 | 207,500 | — | — | — | — | — |
| 2017-12-26 | $36.81 | $37.63 | $36.44 | $36.84 | 235,100 | — | — | — | — | — |
| 2017-12-22 | $37.07 | $37.82 | $36.51 | $36.77 | 314,900 | — | — | — | — | — |
| 2017-12-21 | $36.31 | $37.44 | $35.47 | $37.07 | 405,600 | — | — | — | — | — |
| 2017-12-20 | $35.35 | $36.72 | $34.85 | $36.14 | 349,100 | — | — | — | — | — |
| 2017-12-19 | $35.42 | $36.50 | $35.29 | $35.61 | 457,200 | — | — | — | — | — |
| 2017-12-18 | $38.93 | $39.23 | $35.18 | $35.44 | 385,400 | — | — | — | — | — |
| 2017-12-15 | $37.19 | $38.94 | $35.78 | $38.54 | 728,600 | — | — | — | — | — |
| 2017-12-14 | $38.04 | $38.70 | $36.42 | $36.59 | 314,800 | — | — | — | — | — |
| 2017-12-13 | $38.03 | $38.81 | $37.37 | $38.12 | 478,100 | — | — | — | — | — |
| 2017-12-12 | $40.03 | $40.12 | $37.77 | $37.96 | 385,000 | — | — | — | — | — |
| 2017-12-11 | $41.38 | $41.38 | $40.04 | $40.04 | 217,500 | — | — | — | — | — |
| 2017-12-08 | $41.14 | $41.70 | $40.53 | $41.01 | 219,400 | — | — | — | — | — |
| 2017-12-07 | $39.45 | $41.01 | $37.99 | $40.60 | 543,400 | — | — | — | — | — |
| 2017-12-06 | $41.85 | $41.85 | $38.99 | $39.17 | 521,900 | — | — | — | — | — |
| 2017-12-05 | $44.28 | $44.86 | $41.88 | $41.99 | 301,100 | — | — | — | — | — |
| 2017-12-04 | $47.30 | $47.84 | $44.16 | $44.43 | 216,500 | — | — | — | — | — |
| 2017-12-01 | $46.42 | $47.81 | $45.88 | $47.32 | 356,300 | — | — | — | — | — |
| 2017-11-30 | $44.90 | $46.63 | $44.66 | $46.49 | 382,900 | — | — | — | — | — |
| 2017-11-29 | $45.21 | $46.93 | $44.27 | $44.67 | 528,900 | — | — | — | — | — |
| 2017-11-28 | $46.08 | $46.17 | $44.03 | $45.25 | 268,400 | — | — | — | — | — |
| 2017-11-27 | $45.79 | $46.46 | $45.77 | $46.00 | 173,900 | — | — | — | — | — |
| 2017-11-24 | $46.24 | $46.42 | $45.40 | $46.03 | 89,600 | — | — | — | — | — |
| 2017-11-22 | $45.93 | $46.45 | $45.27 | $45.85 | 336,300 | — | — | — | — | — |
| 2017-11-21 | $45.00 | $46.66 | $44.80 | $45.97 | 748,400 | — | — | — | — | — |
| 2017-11-20 | $49.35 | $50.45 | $44.43 | $44.60 | 1,241,600 | — | — | — | — | — |
| 2017-11-17 | $54.50 | $54.82 | $51.92 | $51.93 | 438,600 | — | — | — | — | — |
| 2017-11-16 | $55.80 | $57.00 | $54.43 | $54.81 | 405,500 | — | — | — | — | — |
| 2017-11-15 | $55.70 | $56.95 | $54.93 | $55.12 | 211,700 | — | — | — | — | — |
| 2017-11-14 | $56.39 | $56.80 | $54.85 | $56.13 | 347,000 | — | — | — | — | — |
| 2017-11-13 | $56.35 | $56.91 | $55.49 | $56.83 | 345,400 | — | — | — | — | — |
| 2017-11-10 | $55.14 | $56.69 | $54.37 | $56.63 | 370,700 | — | — | — | — | — |
| 2017-11-09 | $56.21 | $56.23 | $54.31 | $55.49 | 481,200 | — | — | — | — | — |
| 2017-11-08 | $57.00 | $59.50 | $54.30 | $56.24 | 1,695,900 | — | — | — | — | — |
| 2017-11-07 | $61.84 | $62.62 | $59.67 | $60.96 | 253,500 | — | — | — | — | — |
| 2017-11-06 | $62.52 | $62.99 | $61.44 | $61.93 | 220,900 | — | — | — | — | — |
| 2017-11-03 | $61.38 | $62.44 | $60.03 | $62.30 | 510,200 | — | — | — | — | — |
| 2017-11-02 | $57.29 | $61.34 | $56.21 | $61.22 | 587,100 | — | — | — | — | — |
| 2017-11-01 | $58.73 | $59.12 | $56.04 | $57.29 | 396,300 | — | — | — | — | — |
| 2017-10-31 | $58.32 | $58.94 | $57.21 | $58.05 | 189,400 | — | — | — | — | — |
| 2017-10-30 | $58.41 | $59.78 | $57.19 | $57.89 | 204,800 | — | — | — | — | — |
| 2017-10-27 | $56.58 | $59.13 | $56.08 | $58.44 | 267,100 | — | — | — | — | — |
| 2017-10-26 | $56.19 | $57.09 | $55.20 | $56.45 | 214,200 | — | — | — | — | — |
| 2017-10-25 | $56.33 | $56.73 | $54.66 | $56.30 | 248,300 | — | — | — | — | — |
| 2017-10-24 | $58.09 | $59.04 | $56.12 | $56.58 | 315,800 | — | — | — | — | — |
| 2017-10-23 | $58.20 | $59.02 | $57.56 | $57.95 | 175,600 | — | — | — | — | — |
| 2017-10-20 | $59.12 | $59.12 | $57.77 | $57.91 | 171,100 | — | — | — | — | — |
| 2017-10-19 | $59.94 | $60.51 | $58.45 | $58.53 | 219,700 | — | — | — | — | — |
| 2017-10-18 | $60.68 | $61.10 | $59.36 | $60.36 | 188,000 | — | — | — | — | — |
| 2017-10-17 | $60.34 | $61.72 | $59.58 | $60.30 | 125,100 | — | — | — | — | — |
| 2017-10-16 | $61.18 | $61.96 | $59.44 | $60.32 | 130,700 | — | — | — | — | — |
| 2017-10-13 | $60.25 | $60.98 | $59.66 | $60.75 | 161,100 | — | — | — | — | — |
| 2017-10-12 | $60.78 | $61.58 | $59.92 | $60.06 | 230,300 | — | — | — | — | — |
| 2017-10-11 | $61.78 | $62.69 | $60.79 | $61.06 | 307,700 | — | — | — | — | — |
| 2017-10-10 | $61.63 | $63.01 | $61.00 | $61.80 | 124,600 | — | — | — | — | — |
| 2017-10-09 | $61.99 | $62.99 | $61.05 | $61.44 | 177,500 | — | — | — | — | — |
| 2017-10-06 | $62.19 | $63.00 | $61.76 | $61.99 | 158,400 | — | — | — | — | — |
| 2017-10-05 | $63.88 | $64.00 | $62.12 | $62.60 | 172,100 | — | — | — | — | — |
| 2017-10-04 | $63.55 | $64.47 | $62.82 | $63.73 | 174,300 | — | — | — | — | — |
| 2017-10-03 | $63.29 | $63.88 | $62.34 | $63.76 | 150,600 | — | — | — | — | — |
| 2017-10-02 | $64.77 | $64.96 | $62.51 | $63.27 | 338,500 | — | — | — | — | — |
| 2017-09-29 | $65.00 | $66.91 | $62.71 | $64.77 | 645,100 | — | — | — | — | — |
| 2017-09-28 | $67.60 | $70.00 | $67.04 | $67.75 | 500,900 | — | — | — | — | — |
| 2017-09-27 | $63.74 | $69.47 | $63.74 | $67.62 | 493,200 | — | — | — | — | — |
| 2017-09-26 | $64.30 | $64.50 | $62.89 | $63.73 | 140,000 | — | — | — | — | — |
| 2017-09-25 | $64.60 | $65.98 | $62.90 | $64.37 | 198,400 | — | — | — | — | — |
| 2017-09-22 | $64.68 | $65.70 | $63.77 | $64.76 | 159,800 | — | — | — | — | — |
| 2017-09-21 | $65.00 | $65.77 | $64.01 | $65.05 | 123,600 | — | — | — | — | — |
| 2017-09-20 | $64.47 | $66.52 | $64.38 | $65.26 | 171,900 | — | — | — | — | — |
| 2017-09-19 | $65.02 | $65.45 | $63.58 | $64.62 | 111,100 | — | — | — | — | — |
| 2017-09-18 | $64.72 | $65.59 | $63.65 | $64.63 | 121,300 | — | — | — | — | — |
| 2017-09-15 | $62.99 | $66.00 | $62.93 | $64.75 | 362,900 | — | — | — | — | — |
| 2017-09-14 | $61.60 | $63.73 | $60.51 | $62.73 | 150,200 | — | — | — | — | — |
| 2017-09-13 | $62.29 | $63.22 | $61.42 | $61.71 | 135,300 | — | — | — | — | — |
| 2017-09-12 | $61.55 | $63.49 | $61.55 | $62.38 | 147,600 | — | — | — | — | — |
| 2017-09-11 | $62.09 | $62.67 | $58.10 | $62.44 | 305,800 | — | — | — | — | — |
| 2017-09-08 | $60.50 | $62.39 | $60.41 | $61.24 | 187,100 | — | — | — | — | — |
| 2017-09-07 | $61.39 | $61.39 | $59.50 | $60.76 | 191,400 | — | — | — | — | — |
| 2017-09-06 | $63.17 | $63.22 | $60.77 | $61.51 | 183,300 | — | — | — | — | — |
| 2017-09-05 | $62.02 | $62.98 | $59.86 | $62.72 | 221,400 | — | — | — | — | — |
| 2017-09-01 | $61.43 | $62.12 | $60.47 | $62.10 | 227,400 | — | — | — | — | — |
| 2017-08-31 | $59.31 | $61.54 | $59.27 | $61.44 | 275,700 | — | — | — | — | — |
| 2017-08-30 | $57.58 | $59.58 | $57.55 | $58.92 | 208,700 | — | — | — | — | — |
| 2017-08-29 | $57.11 | $58.68 | $56.81 | $57.70 | 130,700 | — | — | — | — | — |
| 2017-08-28 | $56.30 | $58.25 | $56.12 | $58.01 | 230,300 | — | — | — | — | — |
| 2017-08-25 | $56.11 | $56.65 | $55.33 | $55.74 | 88,200 | — | — | — | — | — |
| 2017-08-24 | $57.06 | $57.57 | $55.78 | $56.16 | 263,300 | — | — | — | — | — |
| 2017-08-23 | $56.00 | $57.15 | $55.90 | $56.81 | 155,100 | — | — | — | — | — |
| 2017-08-22 | $54.12 | $56.42 | $52.92 | $56.24 | 246,700 | — | — | — | — | — |
| 2017-08-21 | $54.32 | $54.56 | $53.00 | $53.83 | 353,800 | — | — | — | — | — |
| 2017-08-18 | $54.50 | $55.88 | $54.01 | $54.59 | 343,900 | — | — | — | — | — |
| 2017-08-17 | $57.76 | $58.96 | $55.20 | $55.23 | 209,900 | — | — | — | — | — |
| 2017-08-16 | $58.32 | $59.09 | $57.52 | $57.69 | 136,900 | — | — | — | — | — |
| 2017-08-15 | $58.57 | $59.44 | $57.94 | $58.12 | 163,300 | — | — | — | — | — |
| 2017-08-14 | $57.81 | $58.63 | $56.34 | $58.38 | 233,400 | — | — | — | — | — |
| 2017-08-11 | $55.76 | $58.06 | $55.49 | $57.16 | 267,100 | — | — | — | — | — |
| 2017-08-10 | $58.59 | $58.59 | $54.87 | $55.64 | 385,300 | — | — | — | — | — |
| 2017-08-09 | $64.26 | $64.26 | $57.79 | $58.96 | 306,200 | — | — | — | — | — |
| 2017-08-08 | $61.81 | $64.39 | $61.21 | $61.69 | 265,300 | — | — | — | — | — |
| 2017-08-07 | $59.88 | $61.65 | $58.91 | $61.54 | 184,500 | — | — | — | — | — |
| 2017-08-04 | $59.08 | $60.39 | $58.51 | $59.87 | 161,400 | — | — | — | — | — |
| 2017-08-03 | $60.24 | $60.34 | $58.84 | $58.89 | 202,600 | — | — | — | — | — |
| 2017-08-02 | $60.40 | $60.65 | $58.67 | $60.11 | 225,100 | — | — | — | — | — |
| 2017-08-01 | $62.36 | $64.43 | $59.94 | $60.45 | 174,400 | — | — | — | — | — |
| 2017-07-31 | $63.50 | $65.17 | $61.64 | $61.76 | 115,800 | — | — | — | — | — |
| 2017-07-28 | $62.32 | $63.79 | $61.23 | $63.46 | 240,800 | — | — | — | — | — |
| 2017-07-27 | $66.13 | $66.30 | $62.00 | $62.57 | 270,400 | — | — | — | — | — |
| 2017-07-26 | $65.71 | $66.10 | $65.04 | $65.64 | 157,300 | — | — | — | — | — |
| 2017-07-25 | $67.75 | $68.18 | $64.48 | $65.63 | 410,100 | — | — | — | — | — |
| 2017-07-24 | $67.24 | $68.16 | $65.91 | $67.24 | 272,300 | — | — | — | — | — |
| 2017-07-21 | $68.09 | $69.53 | $67.02 | $67.24 | 469,200 | — | — | — | — | — |
| 2017-07-20 | $67.09 | $68.14 | $66.40 | $67.54 | 294,700 | — | — | — | — | — |
| 2017-07-19 | $65.05 | $66.85 | $65.00 | $66.76 | 431,400 | — | — | — | — | — |
| 2017-07-18 | $64.47 | $65.77 | $64.44 | $64.46 | 361,500 | — | — | — | — | — |
| 2017-07-17 | $63.86 | $66.40 | $63.65 | $64.65 | 374,100 | — | — | — | — | — |
| 2017-07-14 | $62.56 | $65.32 | $61.62 | $63.66 | 292,600 | — | — | — | — | — |
| 2017-07-13 | $61.23 | $62.91 | $60.08 | $62.29 | 249,800 | — | — | — | — | — |
| 2017-07-12 | $60.08 | $61.82 | $58.61 | $60.85 | 391,700 | — | — | — | — | — |
| 2017-07-11 | $59.10 | $61.00 | $58.53 | $59.51 | 415,700 | — | — | — | — | — |
| 2017-07-10 | $58.80 | $58.90 | $57.67 | $58.23 | 224,300 | — | — | — | — | — |
| 2017-07-07 | $58.02 | $58.93 | $57.45 | $58.89 | 146,400 | — | — | — | — | — |
| 2017-07-06 | $57.00 | $59.18 | $56.40 | $57.51 | 549,300 | — | — | — | — | — |
| 2017-07-05 | $55.41 | $57.59 | $54.50 | $57.58 | 249,000 | — | — | — | — | — |
| 2017-07-03 | $54.03 | $55.83 | $53.56 | $55.55 | 168,300 | — | — | — | — | — |
| 2017-06-30 | $54.40 | $54.56 | $53.29 | $54.12 | 339,800 | — | — | — | — | — |
| 2017-06-29 | $54.66 | $55.11 | $49.71 | $54.45 | 1,883,200 | — | — | — | — | — |
| 2017-06-28 | $53.84 | $55.15 | $51.50 | $55.15 | 348,700 | — | — | — | — | — |
| 2017-06-27 | $57.14 | $57.21 | $52.89 | $53.03 | 253,600 | — | — | — | — | — |
| 2017-06-26 | $59.10 | $59.10 | $56.42 | $57.50 | 288,900 | — | — | — | — | — |
| 2017-06-23 | $56.50 | $59.00 | $55.63 | $58.73 | 675,400 | — | — | — | — | — |
| 2017-06-22 | $56.97 | $58.36 | $55.05 | $56.99 | 359,700 | — | — | — | — | — |
| 2017-06-21 | $53.69 | $56.64 | $53.17 | $56.61 | 384,700 | — | — | — | — | — |
| 2017-06-20 | $54.21 | $55.69 | $52.91 | $53.24 | 368,100 | — | — | — | — | — |
| 2017-06-19 | $52.71 | $54.81 | $52.08 | $54.19 | 247,100 | — | — | — | — | — |
| 2017-06-16 | $53.30 | $54.19 | $52.21 | $52.52 | 266,900 | — | — | — | — | — |
| 2017-06-15 | $54.03 | $54.99 | $53.50 | $54.24 | 166,400 | — | — | — | — | — |
| 2017-06-14 | $53.30 | $54.76 | $52.90 | $54.55 | 221,200 | — | — | — | — | — |
| 2017-06-13 | $52.37 | $53.51 | $51.77 | $53.27 | 168,600 | — | — | — | — | — |
| 2017-06-12 | $51.24 | $52.47 | $49.62 | $52.19 | 242,000 | — | — | — | — | — |
| 2017-06-09 | $50.73 | $52.55 | $50.49 | $51.32 | 235,800 | — | — | — | — | — |
| 2017-06-08 | $51.37 | $51.49 | $49.76 | $50.56 | 166,100 | — | — | — | — | — |
| 2017-06-07 | $51.13 | $51.92 | $50.26 | $51.31 | 198,000 | — | — | — | — | — |
| 2017-06-06 | $51.41 | $52.94 | $50.97 | $50.99 | 124,300 | — | — | — | — | — |
| 2017-06-05 | $52.79 | $53.12 | $50.35 | $51.68 | 159,000 | — | — | — | — | — |
| 2017-06-02 | $51.04 | $52.68 | $50.78 | $52.42 | 244,800 | — | — | — | — | — |
| 2017-06-01 | $51.19 | $51.90 | $49.71 | $50.72 | 304,100 | — | — | — | — | — |
| 2017-05-31 | $50.56 | $51.42 | $48.50 | $51.01 | 297,700 | — | — | — | — | — |
| 2017-05-30 | $51.82 | $52.63 | $49.40 | $50.30 | 261,400 | — | — | — | — | — |
| 2017-05-26 | $54.67 | $55.33 | $51.61 | $51.88 | 255,300 | — | — | — | — | — |
| 2017-05-25 | $56.75 | $56.75 | $54.79 | $54.85 | 130,500 | — | — | — | — | — |
| 2017-05-24 | $55.80 | $57.09 | $54.94 | $56.23 | 147,400 | — | — | — | — | — |
| 2017-05-23 | $56.54 | $57.69 | $55.25 | $55.69 | 199,900 | — | — | — | — | — |
| 2017-05-22 | $57.73 | $57.78 | $54.90 | $56.10 | 236,600 | — | — | — | — | — |
| 2017-05-19 | $56.95 | $58.45 | $56.48 | $57.45 | 354,600 | — | — | — | — | — |
| 2017-05-18 | $53.30 | $56.72 | $52.87 | $56.23 | 312,400 | — | — | — | — | — |
| 2017-05-17 | $55.34 | $56.22 | $53.57 | $54.20 | 249,400 | — | — | — | — | — |
| 2017-05-16 | $55.43 | $56.41 | $54.47 | $56.37 | 193,300 | — | — | — | — | — |
| 2017-05-15 | $54.92 | $56.72 | $53.43 | $55.24 | 249,500 | — | — | — | — | — |
| 2017-05-12 | $51.59 | $55.88 | $50.90 | $54.96 | 310,400 | — | — | — | — | — |
| 2017-05-11 | $54.33 | $54.40 | $51.23 | $51.80 | 219,500 | — | — | — | — | — |
| 2017-05-10 | $51.43 | $55.60 | $51.43 | $54.47 | 437,900 | — | — | — | — | — |
| 2017-05-09 | $48.82 | $50.94 | $48.27 | $50.77 | 291,500 | — | — | — | — | — |
| 2017-05-08 | $51.13 | $51.38 | $48.87 | $49.00 | 268,000 | — | — | — | — | — |
| 2017-05-05 | $52.45 | $52.45 | $50.85 | $51.25 | 177,800 | — | — | — | — | — |
| 2017-05-04 | $53.50 | $53.50 | $52.03 | $52.26 | 205,300 | — | — | — | — | — |
| 2017-05-03 | $53.59 | $53.85 | $52.69 | $53.28 | 174,300 | — | — | — | — | — |
| 2017-05-02 | $55.43 | $55.67 | $53.41 | $53.84 | 226,700 | — | — | — | — | — |
| 2017-05-01 | $54.23 | $56.95 | $54.14 | $55.15 | 356,900 | — | — | — | — | — |
| 2017-04-28 | $54.00 | $54.61 | $52.82 | $54.13 | 589,100 | — | — | — | — | — |
| 2017-04-27 | $53.99 | $54.67 | $53.63 | $54.01 | 173,600 | — | — | — | — | — |
| 2017-04-26 | $54.80 | $54.87 | $53.90 | $53.95 | 294,000 | — | — | — | — | — |
| 2017-04-25 | $54.57 | $55.31 | $54.00 | $54.89 | 269,400 | — | — | — | — | — |
| 2017-04-24 | $53.83 | $54.58 | $53.22 | $54.08 | 253,000 | — | — | — | — | — |
| 2017-04-21 | $53.87 | $54.60 | $52.73 | $52.95 | 220,900 | — | — | — | — | — |
| 2017-04-20 | $52.71 | $53.96 | $51.85 | $53.91 | 206,800 | — | — | — | — | — |
| 2017-04-19 | $51.56 | $53.48 | $51.09 | $52.45 | 191,300 | — | — | — | — | — |
| 2017-04-18 | $52.22 | $52.69 | $50.85 | $51.31 | 168,600 | — | — | — | — | — |
| 2017-04-17 | $52.52 | $53.07 | $51.57 | $52.51 | 155,700 | — | — | — | — | — |
| 2017-04-13 | $49.69 | $53.50 | $49.69 | $52.54 | 371,700 | — | — | — | — | — |
| 2017-04-12 | $50.30 | $51.97 | $49.87 | $50.61 | 282,800 | — | — | — | — | — |
| 2017-04-11 | $49.08 | $49.92 | $48.23 | $49.89 | 263,600 | — | — | — | — | — |
| 2017-04-10 | $49.40 | $50.85 | $48.88 | $49.34 | 224,400 | — | — | — | — | — |
| 2017-04-07 | $49.61 | $50.62 | $49.01 | $49.42 | 230,800 | — | — | — | — | — |
| 2017-04-06 | $50.68 | $50.84 | $49.27 | $49.85 | 375,300 | — | — | — | — | — |
| 2017-04-05 | $53.97 | $54.49 | $50.37 | $50.70 | 325,200 | — | — | — | — | — |
| 2017-04-04 | $54.49 | $56.43 | $53.41 | $53.70 | 311,300 | — | — | — | — | — |
| 2017-04-03 | $56.00 | $57.00 | $54.39 | $54.63 | 464,800 | — | — | — | — | — |
| 2017-03-31 | $55.38 | $56.39 | $55.07 | $55.79 | 335,900 | — | — | — | — | — |
| 2017-03-30 | $55.97 | $56.64 | $54.48 | $55.43 | 200,000 | — | — | — | — | — |
| 2017-03-29 | $55.23 | $56.70 | $54.61 | $55.99 | 250,000 | — | — | — | — | — |
| 2017-03-28 | $54.65 | $55.11 | $53.85 | $55.01 | 227,500 | — | — | — | — | — |
| 2017-03-27 | $51.35 | $54.71 | $51.35 | $54.61 | 262,600 | — | — | — | — | — |
| 2017-03-24 | $52.00 | $53.03 | $51.71 | $52.50 | 181,000 | — | — | — | — | — |
| 2017-03-23 | $51.69 | $52.76 | $51.01 | $51.76 | 169,900 | — | — | — | — | — |
| 2017-03-22 | $50.78 | $51.75 | $49.71 | $51.73 | 285,700 | — | — | — | — | — |
| 2017-03-21 | $54.69 | $55.84 | $50.72 | $50.79 | 405,500 | — | — | — | — | — |
| 2017-03-20 | $53.88 | $54.70 | $53.19 | $54.34 | 117,900 | — | — | — | — | — |
| 2017-03-17 | $53.30 | $55.66 | $53.21 | $53.89 | 576,200 | — | — | — | — | — |
| 2017-03-16 | $55.04 | $55.79 | $54.00 | $54.19 | 224,100 | — | — | — | — | — |
| 2017-03-15 | $53.82 | $55.97 | $53.81 | $55.24 | 340,100 | — | — | — | — | — |
| 2017-03-14 | $54.90 | $55.06 | $52.53 | $53.60 | 389,400 | — | — | — | — | — |
| 2017-03-13 | $54.80 | $56.34 | $54.26 | $55.40 | 440,400 | — | — | — | — | — |
| 2017-03-10 | $51.48 | $55.00 | $51.41 | $54.95 | 457,200 | — | — | — | — | — |
| 2017-03-09 | $50.95 | $52.01 | $50.37 | $50.63 | 241,200 | — | — | — | — | — |
| 2017-03-08 | $52.11 | $53.17 | $50.48 | $50.89 | 307,100 | — | — | — | — | — |
| 2017-03-07 | $53.86 | $54.99 | $51.74 | $51.85 | 599,400 | — | — | — | — | — |
| 2017-03-06 | $55.64 | $55.96 | $53.56 | $54.86 | 348,700 | — | — | — | — | — |
| 2017-03-03 | $57.58 | $57.99 | $55.27 | $55.81 | 723,300 | — | — | — | — | — |
| 2017-03-02 | $60.00 | $63.14 | $59.38 | $60.07 | 443,300 | — | — | — | — | — |
| 2017-03-01 | $59.53 | $61.66 | $58.66 | $60.33 | 609,300 | — | — | — | — | — |
| 2017-02-28 | $58.20 | $60.00 | $56.68 | $58.65 | 477,700 | — | — | — | — | — |
| 2017-02-27 | $53.25 | $58.17 | $53.00 | $58.01 | 311,700 | — | — | — | — | — |
| 2017-02-24 | $53.79 | $54.96 | $52.22 | $53.45 | 165,600 | — | — | — | — | — |
| 2017-02-23 | $55.16 | $55.47 | $53.03 | $54.36 | 334,000 | — | — | — | — | — |
| 2017-02-22 | $54.95 | $55.85 | $54.22 | $55.00 | 227,700 | — | — | — | — | — |
| 2017-02-21 | $55.59 | $55.66 | $54.17 | $55.00 | 289,500 | — | — | — | — | — |
| 2017-02-17 | $53.93 | $57.40 | $52.75 | $55.22 | 389,700 | — | — | — | — | — |
| 2017-02-16 | $53.16 | $54.49 | $52.26 | $54.05 | 278,000 | — | — | — | — | — |
| 2017-02-15 | $48.97 | $53.38 | $46.60 | $52.87 | 736,200 | — | — | — | — | — |
| 2017-02-14 | $51.90 | $52.48 | $51.12 | $52.04 | 319,300 | — | — | — | — | — |
| 2017-02-13 | $52.06 | $52.44 | $51.39 | $52.15 | 188,900 | — | — | — | — | — |
| 2017-02-10 | $51.30 | $52.98 | $50.60 | $52.01 | 162,200 | — | — | — | — | — |
| 2017-02-09 | $49.48 | $51.69 | $49.45 | $51.19 | 331,000 | — | — | — | — | — |
| 2017-02-08 | $49.61 | $49.86 | $48.30 | $49.50 | 217,500 | — | — | — | — | — |
| 2017-02-07 | $51.07 | $51.41 | $49.56 | $50.05 | 150,500 | — | — | — | — | — |
| 2017-02-06 | $50.86 | $51.41 | $50.14 | $50.97 | 118,400 | — | — | — | — | — |
| 2017-02-03 | $50.25 | $51.63 | $49.55 | $50.91 | 298,600 | — | — | — | — | — |
| 2017-02-02 | $49.45 | $50.46 | $48.47 | $49.88 | 311,600 | — | — | — | — | — |
| 2017-02-01 | $49.30 | $50.72 | $46.86 | $49.58 | 287,200 | — | — | — | — | — |
| 2017-01-31 | $45.80 | $49.34 | $45.13 | $48.96 | 260,900 | — | — | — | — | — |
| 2017-01-30 | $48.09 | $48.35 | $45.31 | $46.37 | 231,500 | — | — | — | — | — |
| 2017-01-27 | $47.39 | $49.42 | $47.05 | $48.55 | 274,900 | — | — | — | — | — |
| 2017-01-26 | $49.60 | $49.82 | $47.38 | $47.39 | 193,500 | — | — | — | — | — |
| 2017-01-25 | $50.04 | $50.99 | $49.01 | $49.44 | 161,000 | — | — | — | — | — |
| 2017-01-24 | $49.83 | $50.76 | $48.35 | $49.34 | 327,700 | — | — | — | — | — |
| 2017-01-23 | $49.78 | $50.30 | $48.31 | $49.74 | 253,300 | — | — | — | — | — |
| 2017-01-20 | $48.98 | $50.00 | $48.18 | $49.78 | 373,100 | — | — | — | — | — |
| 2017-01-19 | $48.00 | $49.53 | $46.85 | $48.88 | 276,800 | — | — | — | — | — |
| 2017-01-18 | $47.67 | $47.96 | $46.00 | $47.81 | 340,800 | — | — | — | — | — |
| 2017-01-17 | $49.76 | $49.76 | $46.75 | $47.39 | 396,400 | — | — | — | — | — |
| 2017-01-13 | $50.62 | $51.84 | $49.76 | $50.51 | 226,400 | — | — | — | — | — |
| 2017-01-12 | $49.18 | $51.64 | $48.86 | $50.52 | 174,700 | — | — | — | — | — |
| 2017-01-11 | $52.96 | $53.52 | $48.84 | $49.81 | 344,800 | — | — | — | — | — |
| 2017-01-10 | $54.82 | $55.24 | $51.22 | $53.00 | 346,300 | — | — | — | — | — |
| 2017-01-09 | $56.15 | $56.99 | $53.40 | $54.32 | 406,200 | — | — | — | — | — |
| 2017-01-06 | $53.21 | $56.94 | $53.12 | $55.38 | 381,800 | — | — | — | — | — |
| 2017-01-05 | $52.91 | $53.66 | $52.01 | $53.28 | 188,800 | — | — | — | — | — |
| 2017-01-04 | $50.11 | $52.64 | $50.00 | $52.53 | 270,200 | — | — | — | — | — |
| 2017-01-03 | $50.07 | $52.22 | $49.22 | $49.79 | 299,100 | — | — | — | — | — |
| 2016-12-30 | $49.74 | $50.28 | $48.50 | $49.19 | 184,400 | — | — | — | — | — |
| 2016-12-29 | $49.18 | $49.86 | $48.76 | $49.59 | 245,000 | — | — | — | — | — |
| 2016-12-28 | $50.70 | $51.53 | $48.63 | $49.01 | 267,600 | — | — | — | — | — |
| 2016-12-27 | $50.76 | $52.07 | $50.30 | $50.52 | 220,600 | — | — | — | — | — |
| 2016-12-23 | $48.00 | $50.79 | $48.00 | $50.42 | 310,900 | — | — | — | — | — |
| 2016-12-22 | $50.54 | $50.58 | $47.75 | $48.16 | 353,800 | — | — | — | — | — |
| 2016-12-21 | $52.41 | $52.45 | $50.05 | $50.27 | 420,800 | — | — | — | — | — |
| 2016-12-20 | $51.70 | $52.57 | $50.78 | $51.84 | 308,100 | — | — | — | — | — |
| 2016-12-19 | $52.99 | $53.97 | $51.00 | $51.17 | 293,300 | — | — | — | — | — |
| 2016-12-16 | $52.62 | $55.56 | $52.43 | $53.28 | 457,300 | — | — | — | — | — |
| 2016-12-15 | $52.94 | $53.43 | $51.67 | $52.46 | 287,200 | — | — | — | — | — |
| 2016-12-14 | $52.75 | $54.16 | $51.53 | $52.78 | 277,900 | — | — | — | — | — |
| 2016-12-13 | $54.30 | $54.82 | $52.51 | $52.77 | 193,500 | — | — | — | — | — |
| 2016-12-12 | $53.74 | $55.30 | $52.51 | $53.91 | 177,300 | — | — | — | — | — |
| 2016-12-09 | $55.89 | $57.30 | $54.26 | $54.69 | 447,400 | — | — | — | — | — |
| 2016-12-08 | $52.98 | $54.93 | $52.04 | $54.84 | 352,000 | — | — | — | — | — |
| 2016-12-07 | $54.04 | $54.63 | $51.05 | $53.19 | 464,100 | — | — | — | — | — |
| 2016-12-06 | $54.63 | $56.60 | $50.97 | $56.02 | 626,200 | — | — | — | — | — |
| 2016-12-05 | $55.01 | $55.90 | $53.48 | $54.75 | 529,500 | — | — | — | — | — |
| 2016-12-02 | $54.64 | $56.49 | $53.55 | $53.88 | 433,800 | — | — | — | — | — |
| 2016-12-01 | $59.54 | $59.93 | $54.48 | $54.64 | 516,300 | — | — | — | — | — |
| 2016-11-30 | $60.61 | $61.33 | $58.21 | $59.02 | 324,700 | — | — | — | — | — |
| 2016-11-29 | $60.04 | $61.25 | $59.46 | $60.19 | 304,400 | — | — | — | — | — |
| 2016-11-28 | $63.68 | $63.68 | $59.35 | $60.49 | 546,400 | — | — | — | — | — |
| 2016-11-25 | $63.53 | $64.48 | $61.63 | $64.26 | 168,600 | — | — | — | — | — |
| 2016-11-23 | $56.74 | $63.30 | $55.76 | $63.23 | 588,800 | — | — | — | — | — |
| 2016-11-22 | $65.86 | $66.16 | $59.06 | $59.91 | 461,900 | — | — | — | — | — |
| 2016-11-21 | $64.44 | $65.55 | $63.61 | $65.48 | 275,200 | — | — | — | — | — |
| 2016-11-18 | $64.99 | $65.15 | $63.04 | $64.56 | 261,200 | — | — | — | — | — |
| 2016-11-17 | $64.00 | $65.67 | $62.72 | $64.82 | 410,900 | — | — | — | — | — |
| 2016-11-16 | $65.65 | $68.18 | $64.15 | $64.36 | 466,800 | — | — | — | — | — |
| 2016-11-15 | $66.80 | $67.62 | $64.74 | $66.35 | 521,000 | — | — | — | — | — |
| 2016-11-14 | $64.39 | $67.69 | $62.06 | $67.64 | 545,700 | — | — | — | — | — |
| 2016-11-11 | $59.30 | $63.90 | $58.20 | $63.60 | 565,400 | — | — | — | — | — |
| 2016-11-10 | $56.45 | $60.29 | $56.20 | $59.79 | 940,400 | — | — | — | — | — |
| 2016-11-09 | $50.00 | $56.63 | $49.94 | $56.10 | 829,300 | — | — | — | — | — |
| 2016-11-08 | $46.15 | $48.32 | $45.50 | $47.55 | 340,100 | — | — | — | — | — |
| 2016-11-07 | $45.47 | $47.25 | $43.74 | $46.85 | 631,000 | — | — | — | — | — |
| 2016-11-04 | $40.59 | $44.39 | $40.59 | $43.86 | 457,300 | — | — | — | — | — |
| 2016-11-03 | $45.51 | $46.04 | $40.58 | $40.72 | 530,800 | — | — | — | — | — |
| 2016-11-02 | $47.14 | $50.54 | $45.05 | $45.13 | 529,100 | — | — | — | — | — |
| 2016-11-01 | $48.28 | $48.75 | $46.63 | $47.93 | 385,900 | — | — | — | — | — |
| 2016-10-31 | $51.71 | $51.71 | $47.03 | $47.82 | 521,100 | — | — | — | — | — |
| 2016-10-28 | $50.98 | $53.63 | $50.00 | $51.55 | 267,700 | — | — | — | — | — |
| 2016-10-27 | $52.31 | $53.04 | $50.92 | $51.29 | 567,000 | — | — | — | — | — |
| 2016-10-26 | $52.46 | $53.40 | $50.46 | $51.43 | 326,700 | — | — | — | — | — |
| 2016-10-25 | $53.19 | $53.91 | $52.03 | $52.43 | 214,200 | — | — | — | — | — |
| 2016-10-24 | $54.75 | $54.75 | $52.94 | $53.27 | 246,700 | — | — | — | — | — |
| 2016-10-21 | $55.00 | $55.69 | $54.09 | $54.47 | 174,900 | — | — | — | — | — |
| 2016-10-20 | $53.06 | $55.38 | $51.83 | $55.20 | 348,700 | — | — | — | — | — |
| 2016-10-19 | $53.84 | $54.11 | $51.41 | $53.20 | 236,400 | — | — | — | — | — |
| 2016-10-18 | $53.00 | $53.86 | $52.09 | $53.69 | 369,500 | — | — | — | — | — |
| 2016-10-17 | $53.62 | $53.68 | $50.92 | $51.80 | 485,800 | — | — | — | — | — |
| 2016-10-14 | $55.64 | $55.87 | $52.30 | $53.55 | 406,400 | — | — | — | — | — |
| 2016-10-13 | $53.26 | $56.20 | $53.26 | $54.85 | 388,900 | — | — | — | — | — |
| 2016-10-12 | $58.75 | $59.34 | $54.34 | $54.36 | 370,900 | — | — | — | — | — |
| 2016-10-11 | $61.58 | $62.45 | $58.28 | $58.65 | 362,900 | — | — | — | — | — |
| 2016-10-10 | $61.93 | $63.39 | $60.99 | $62.64 | 285,800 | — | — | — | — | — |
| 2016-10-07 | $61.51 | $61.70 | $60.02 | $61.02 | 204,200 | — | — | — | — | — |
| 2016-10-06 | $60.88 | $63.31 | $59.58 | $61.29 | 318,500 | — | — | — | — | — |
| 2016-10-05 | $62.23 | $64.85 | $61.78 | $62.92 | 491,700 | — | — | — | — | — |
| 2016-10-04 | $59.59 | $62.20 | $58.93 | $61.81 | 346,700 | — | — | — | — | — |
| 2016-10-03 | $60.11 | $61.13 | $58.03 | $59.76 | 305,700 | — | — | — | — | — |
| 2016-09-30 | $58.40 | $60.48 | $57.24 | $59.97 | 325,600 | — | — | — | — | — |
| 2016-09-29 | $61.12 | $61.81 | $57.96 | $58.14 | 270,100 | — | — | — | — | — |
| 2016-09-28 | $63.00 | $63.81 | $59.87 | $61.37 | 238,400 | — | — | — | — | — |
| 2016-09-27 | $61.60 | $63.11 | $60.83 | $63.01 | 241,300 | — | — | — | — | — |
| 2016-09-26 | $62.07 | $62.61 | $61.43 | $62.00 | 286,600 | — | — | — | — | — |
| 2016-09-23 | $62.82 | $64.50 | $62.08 | $62.54 | 247,900 | — | — | — | — | — |
| 2016-09-22 | $62.70 | $63.86 | $60.36 | $63.60 | 304,300 | — | — | — | — | — |
| 2016-09-21 | $61.64 | $62.45 | $59.71 | $62.07 | 306,000 | — | — | — | — | — |
| 2016-09-20 | $62.19 | $62.91 | $60.95 | $61.42 | 329,500 | — | — | — | — | — |
| 2016-09-19 | $58.60 | $62.46 | $58.42 | $61.10 | 553,100 | — | — | — | — | — |
| 2016-09-16 | $55.39 | $58.78 | $54.55 | $58.43 | 422,700 | — | — | — | — | — |
| 2016-09-15 | $54.01 | $55.85 | $53.01 | $55.80 | 256,200 | — | — | — | — | — |
| 2016-09-14 | $53.71 | $54.72 | $52.86 | $53.86 | 373,600 | — | — | — | — | — |
| 2016-09-13 | $54.25 | $54.60 | $52.09 | $53.20 | 298,700 | — | — | — | — | — |
| 2016-09-12 | $51.14 | $55.04 | $51.03 | $54.97 | 279,800 | — | — | — | — | — |
| 2016-09-09 | $54.35 | $55.08 | $51.86 | $51.96 | 518,900 | — | — | — | — | — |
| 2016-09-08 | $54.98 | $56.66 | $53.49 | $55.35 | 284,100 | — | — | — | — | — |
| 2016-09-07 | $54.79 | $57.00 | $54.02 | $55.33 | 406,400 | — | — | — | — | — |
| 2016-09-06 | $52.72 | $54.99 | $52.20 | $54.51 | 371,100 | — | — | — | — | — |
| 2016-09-02 | $52.43 | $54.00 | $51.54 | $52.19 | 280,600 | — | — | — | — | — |
| 2016-09-01 | $50.04 | $52.93 | $49.77 | $52.21 | 585,800 | — | — | — | — | — |
| 2016-08-31 | $50.47 | $51.25 | $49.28 | $49.98 | 332,000 | — | — | — | — | — |
| 2016-08-30 | $49.95 | $51.08 | $49.54 | $50.52 | 172,200 | — | — | — | — | — |
| 2016-08-29 | $50.46 | $52.16 | $49.64 | $50.07 | 293,700 | — | — | — | — | — |
| 2016-08-26 | $49.53 | $50.92 | $49.18 | $50.03 | 339,000 | — | — | — | — | — |
| 2016-08-25 | $50.24 | $51.20 | $47.89 | $49.38 | 528,300 | — | — | — | — | — |
| 2016-08-24 | $54.25 | $56.55 | $48.50 | $50.02 | 686,900 | — | — | — | — | — |
| 2016-08-23 | $55.00 | $55.43 | $53.02 | $54.19 | 478,600 | — | — | — | — | — |
| 2016-08-22 | $55.47 | $55.98 | $53.72 | $54.34 | 357,500 | — | — | — | — | — |
| 2016-08-19 | $55.13 | $55.62 | $54.30 | $54.94 | 202,000 | — | — | — | — | — |
| 2016-08-18 | $55.43 | $55.61 | $54.45 | $55.33 | 207,900 | — | — | — | — | — |
| 2016-08-17 | $55.91 | $56.49 | $54.91 | $55.51 | 212,600 | — | — | — | — | — |
| 2016-08-16 | $57.64 | $58.67 | $55.79 | $55.89 | 282,300 | — | — | — | — | — |
| 2016-08-15 | $58.04 | $59.68 | $57.62 | $58.20 | 205,000 | — | — | — | — | — |
| 2016-08-12 | $56.87 | $57.89 | $56.05 | $57.79 | 280,100 | — | — | — | — | — |
| 2016-08-11 | $55.58 | $56.89 | $53.40 | $56.72 | 612,500 | — | — | — | — | — |
| 2016-08-10 | $57.07 | $57.07 | $54.17 | $55.00 | 266,900 | — | — | — | — | — |
| 2016-08-09 | $56.94 | $57.49 | $56.23 | $57.10 | 190,900 | — | — | — | — | — |
| 2016-08-08 | $57.98 | $58.64 | $56.01 | $56.68 | 353,600 | — | — | — | — | — |
| 2016-08-05 | $58.18 | $59.99 | $57.58 | $57.98 | 356,600 | — | — | — | — | — |
| 2016-08-04 | $58.27 | $59.75 | $57.78 | $58.42 | 363,000 | — | — | — | — | — |
| 2016-08-03 | $54.99 | $58.37 | $53.02 | $58.27 | 438,000 | — | — | — | — | — |
| 2016-08-02 | $56.38 | $56.54 | $54.00 | $55.61 | 258,200 | — | — | — | — | — |
| 2016-08-01 | $54.76 | $57.29 | $54.76 | $56.66 | 344,100 | — | — | — | — | — |
| 2016-07-29 | $54.55 | $55.39 | $53.85 | $55.05 | 267,800 | — | — | — | — | — |
| 2016-07-28 | $55.46 | $56.21 | $53.60 | $55.41 | 331,200 | — | — | — | — | — |
| 2016-07-27 | $52.10 | $55.94 | $51.36 | $55.46 | 576,500 | — | — | — | — | — |
| 2016-07-26 | $51.85 | $53.46 | $51.01 | $51.61 | 436,000 | — | — | — | — | — |
| 2016-07-25 | $53.36 | $53.65 | $51.24 | $52.22 | 256,600 | — | — | — | — | — |
| 2016-07-22 | $53.74 | $55.50 | $53.02 | $53.17 | 452,700 | — | — | — | — | — |
| 2016-07-21 | $52.70 | $54.71 | $52.03 | $53.35 | 436,700 | — | — | — | — | — |
| 2016-07-20 | $49.11 | $53.06 | $48.61 | $52.95 | 790,100 | — | — | — | — | — |
| 2016-07-19 | $49.88 | $50.17 | $48.40 | $48.74 | 386,900 | — | — | — | — | — |
| 2016-07-18 | $48.83 | $49.96 | $48.15 | $49.92 | 433,400 | — | — | — | — | — |
| 2016-07-15 | $45.89 | $50.25 | $45.74 | $48.76 | 727,400 | — | — | — | — | — |
| 2016-07-14 | $44.66 | $45.74 | $43.31 | $45.64 | 638,300 | — | — | — | — | — |
| 2016-07-13 | $48.38 | $48.54 | $43.38 | $43.46 | 471,900 | — | — | — | — | — |
| 2016-07-12 | $44.87 | $48.15 | $44.79 | $47.65 | 731,100 | — | — | — | — | — |
| 2016-07-11 | $44.36 | $45.03 | $43.44 | $44.37 | 294,400 | — | — | — | — | — |
| 2016-07-08 | $41.73 | $44.28 | $41.73 | $44.01 | 356,000 | — | — | — | — | — |
| 2016-07-07 | $40.89 | $41.86 | $40.68 | $41.73 | 357,000 | — | — | — | — | — |
| 2016-07-06 | $38.82 | $40.87 | $38.57 | $40.55 | 461,100 | — | — | — | — | — |
| 2016-07-05 | $38.20 | $39.92 | $37.30 | $39.54 | 759,600 | — | — | — | — | — |
| 2016-07-01 | $35.25 | $38.52 | $35.04 | $38.45 | 475,500 | — | — | — | — | — |
| 2016-06-30 | $37.00 | $37.00 | $34.47 | $34.96 | 768,500 | — | — | — | — | — |
| 2016-06-29 | $36.71 | $37.11 | $35.22 | $36.75 | 477,100 | — | — | — | — | — |
| 2016-06-28 | $34.85 | $37.19 | $34.30 | $36.19 | 670,800 | — | — | — | — | — |
| 2016-06-27 | $34.88 | $35.49 | $33.53 | $33.81 | 515,000 | — | — | — | — | — |
| 2016-06-24 | $37.30 | $39.40 | $35.47 | $35.48 | 1,150,700 | — | — | — | — | — |
| 2016-06-23 | $38.90 | $40.72 | $37.98 | $40.55 | 636,000 | — | — | — | — | — |
| 2016-06-22 | $39.32 | $39.36 | $36.52 | $38.17 | 925,000 | — | — | — | — | — |
| 2016-06-21 | $41.35 | $41.35 | $37.52 | $39.20 | 501,400 | — | — | — | — | — |
| 2016-06-20 | $40.27 | $41.53 | $39.27 | $40.99 | 565,200 | — | — | — | — | — |
| 2016-06-17 | $43.88 | $44.14 | $39.72 | $39.86 | 1,197,800 | — | — | — | — | — |
| 2016-06-16 | $45.04 | $45.26 | $42.60 | $43.73 | 499,900 | — | — | — | — | — |
| 2016-06-15 | $45.35 | $46.13 | $43.95 | $45.44 | 527,700 | — | — | — | — | — |
| 2016-06-14 | $45.56 | $47.14 | $43.54 | $44.85 | 482,400 | — | — | — | — | — |
| 2016-06-13 | $46.34 | $47.66 | $44.39 | $45.76 | 448,800 | — | — | — | — | — |
| 2016-06-10 | $47.00 | $49.38 | $46.15 | $46.52 | 467,100 | — | — | — | — | — |
| 2016-06-09 | $48.53 | $49.41 | $47.37 | $47.41 | 345,500 | — | — | — | — | — |
| 2016-06-08 | $48.79 | $49.43 | $47.58 | $49.01 | 339,400 | — | — | — | — | — |
| 2016-06-07 | $50.12 | $50.12 | $48.39 | $48.80 | 325,200 | — | — | — | — | — |
| 2016-06-06 | $48.64 | $50.50 | $47.21 | $50.42 | 320,600 | — | — | — | — | — |
| 2016-06-03 | $49.87 | $50.31 | $47.51 | $48.41 | 532,800 | — | — | — | — | — |
| 2016-06-02 | $47.64 | $51.45 | $47.41 | $50.32 | 681,500 | — | — | — | — | — |
| 2016-06-01 | $48.66 | $49.35 | $47.73 | $47.89 | 367,400 | — | — | — | — | — |
| 2016-05-31 | $47.09 | $48.71 | $46.60 | $48.54 | 410,200 | — | — | — | — | — |
| 2016-05-27 | $46.40 | $47.47 | $45.74 | $46.56 | 318,900 | — | — | — | — | — |
| 2016-05-26 | $48.03 | $48.03 | $43.93 | $46.06 | 419,800 | — | — | — | — | — |
| 2016-05-25 | $46.52 | $48.09 | $45.03 | $47.55 | 543,200 | — | — | — | — | — |
| 2016-05-24 | $44.72 | $46.34 | $43.73 | $46.00 | 337,900 | — | — | — | — | — |
| 2016-05-23 | $43.08 | $45.00 | $42.16 | $44.19 | 554,700 | — | — | — | — | — |
| 2016-05-20 | $40.96 | $42.86 | $40.30 | $42.50 | 455,000 | — | — | — | — | — |
| 2016-05-19 | $41.45 | $43.18 | $39.98 | $40.73 | 254,500 | — | — | — | — | — |
| 2016-05-18 | $40.88 | $42.92 | $40.44 | $41.77 | 330,700 | — | — | — | — | — |
| 2016-05-17 | $42.48 | $43.31 | $40.84 | $41.10 | 336,400 | — | — | — | — | — |
| 2016-05-16 | $41.14 | $44.93 | $41.14 | $42.99 | 626,900 | — | — | — | — | — |
| 2016-05-13 | $38.70 | $42.22 | $38.51 | $40.68 | 512,800 | — | — | — | — | — |
| 2016-05-12 | $39.90 | $40.22 | $37.51 | $38.43 | 481,300 | — | — | — | — | — |
| 2016-05-11 | $40.45 | $41.44 | $39.22 | $39.54 | 459,500 | — | — | — | — | — |
| 2016-05-10 | $39.36 | $41.49 | $38.72 | $40.74 | 447,100 | — | — | — | — | — |
| 2016-05-09 | $38.63 | $40.05 | $38.22 | $39.04 | 364,600 | — | — | — | — | — |
| 2016-05-06 | $38.34 | $39.35 | $36.14 | $38.32 | 413,700 | — | — | — | — | — |
| 2016-05-05 | $38.89 | $39.30 | $36.60 | $38.76 | 479,100 | — | — | — | — | — |
| 2016-05-04 | $40.71 | $41.42 | $38.34 | $38.59 | 728,400 | — | — | — | — | — |
| 2016-05-03 | $43.55 | $43.71 | $41.15 | $41.56 | 352,100 | — | — | — | — | — |
| 2016-05-02 | $43.37 | $44.34 | $42.50 | $43.87 | 308,100 | — | — | — | — | — |
| 2016-04-29 | $42.86 | $43.89 | $42.13 | $43.19 | 437,500 | — | — | — | — | — |
| 2016-04-28 | $44.02 | $45.31 | $42.49 | $43.04 | 260,600 | — | — | — | — | — |
| 2016-04-27 | $44.35 | $45.49 | $43.18 | $44.10 | 328,000 | — | — | — | — | — |
| 2016-04-26 | $46.92 | $47.51 | $44.33 | $44.60 | 334,900 | — | — | — | — | — |
| 2016-04-25 | $47.84 | $48.45 | $46.48 | $47.09 | 322,100 | — | — | — | — | — |
| 2016-04-22 | $47.70 | $48.73 | $46.59 | $48.10 | 369,900 | — | — | — | — | — |
| 2016-04-21 | $44.75 | $47.63 | $44.12 | $47.47 | 335,500 | — | — | — | — | — |
| 2016-04-20 | $45.85 | $46.36 | $43.65 | $45.07 | 357,700 | — | — | — | — | — |
| 2016-04-19 | $47.79 | $47.79 | $44.63 | $45.62 | 283,900 | — | — | — | — | — |
| 2016-04-18 | $46.96 | $47.74 | $45.59 | $47.64 | 342,100 | — | — | — | — | — |
| 2016-04-15 | $47.10 | $48.32 | $46.12 | $47.33 | 308,100 | — | — | — | — | — |
| 2016-04-14 | $46.65 | $47.79 | $45.59 | $47.16 | 228,900 | — | — | — | — | — |
| 2016-04-13 | $45.59 | $46.82 | $44.42 | $46.67 | 331,300 | — | — | — | — | — |
| 2016-04-12 | $44.23 | $46.10 | $43.64 | $45.37 | 386,800 | — | — | — | — | — |
| 2016-04-11 | $45.04 | $45.66 | $43.61 | $44.09 | 391,400 | — | — | — | — | — |
| 2016-04-08 | $47.31 | $47.73 | $44.01 | $44.71 | 319,600 | — | — | — | — | — |
| 2016-04-07 | $46.62 | $48.48 | $45.95 | $46.59 | 456,500 | — | — | — | — | — |
| 2016-04-06 | $43.97 | $47.07 | $43.75 | $46.88 | 478,900 | — | — | — | — | — |
| 2016-04-05 | $43.61 | $45.92 | $42.71 | $43.48 | 321,300 | — | — | — | — | — |
| 2016-04-04 | $43.21 | $45.61 | $43.21 | $44.17 | 343,100 | — | — | — | — | — |
| 2016-04-01 | $40.83 | $43.82 | $40.42 | $43.08 | 460,800 | — | — | — | — | — |
| 2016-03-31 | $40.67 | $42.45 | $40.36 | $41.16 | 612,200 | — | — | — | — | — |
| 2016-03-30 | $42.89 | $44.43 | $39.74 | $40.27 | 435,100 | — | — | — | — | — |
| 2016-03-29 | $39.96 | $42.34 | $39.00 | $42.21 | 468,700 | — | — | — | — | — |
| 2016-03-28 | $40.77 | $41.97 | $39.34 | $40.46 | 429,700 | — | — | — | — | — |
| 2016-03-24 | $39.27 | $41.61 | $38.56 | $40.31 | 382,600 | — | — | — | — | — |
| 2016-03-23 | $41.23 | $42.38 | $39.43 | $39.64 | 668,500 | — | — | — | — | — |
| 2016-03-22 | $40.34 | $42.48 | $40.34 | $41.16 | 584,200 | — | — | — | — | — |
| 2016-03-21 | $37.25 | $42.29 | $35.89 | $40.62 | 824,000 | — | — | — | — | — |
| 2016-03-18 | $34.35 | $37.69 | $33.01 | $37.32 | 1,531,800 | — | — | — | — | — |
| 2016-03-17 | $35.28 | $35.78 | $32.69 | $34.13 | 598,000 | — | — | — | — | — |
| 2016-03-16 | $35.30 | $36.22 | $34.12 | $35.20 | 484,200 | — | — | — | — | — |
| 2016-03-15 | $37.50 | $37.50 | $35.20 | $35.58 | 498,500 | — | — | — | — | — |
| 2016-03-14 | $34.95 | $37.98 | $34.11 | $37.83 | 464,400 | — | — | — | — | — |
| 2016-03-11 | $34.18 | $35.15 | $33.53 | $35.01 | 406,900 | — | — | — | — | — |
| 2016-03-10 | $36.16 | $37.94 | $33.03 | $33.66 | 438,200 | — | — | — | — | — |
| 2016-03-09 | $34.81 | $36.16 | $33.40 | $36.04 | 587,400 | — | — | — | — | — |
| 2016-03-08 | $37.59 | $37.68 | $34.50 | $34.69 | 393,900 | — | — | — | — | — |
| 2016-03-07 | $35.94 | $39.18 | $34.57 | $37.90 | 498,000 | — | — | — | — | — |
| 2016-03-04 | $36.00 | $36.73 | $34.12 | $36.06 | 471,700 | — | — | — | — | — |
| 2016-03-03 | $35.78 | $36.24 | $34.10 | $36.00 | 570,700 | — | — | — | — | — |
| 2016-03-02 | $34.20 | $36.63 | $34.14 | $35.90 | 722,500 | — | — | — | — | — |
| 2016-03-01 | $32.24 | $34.49 | $30.37 | $34.44 | 680,300 | — | — | — | — | — |
| 2016-02-29 | $34.62 | $35.16 | $31.67 | $31.84 | 616,600 | — | — | — | — | — |
| 2016-02-26 | $34.07 | $35.16 | $31.73 | $34.76 | 716,100 | — | — | — | — | — |
| 2016-02-25 | $34.43 | $36.50 | $33.16 | $33.64 | 797,300 | — | — | — | — | — |
| 2016-02-24 | $32.04 | $34.70 | $31.50 | $34.61 | 542,300 | — | — | — | — | — |
| 2016-02-23 | $34.65 | $35.16 | $32.68 | $32.81 | 517,300 | — | — | — | — | — |
| 2016-02-22 | $35.18 | $35.80 | $34.35 | $34.91 | 467,900 | — | — | — | — | — |
| 2016-02-19 | $29.86 | $35.25 | $28.29 | $34.72 | 1,342,000 | — | — | — | — | — |
| 2016-02-18 | $34.22 | $34.83 | $30.82 | $31.89 | 910,300 | — | — | — | — | — |
| 2016-02-17 | $32.29 | $34.95 | $31.53 | $34.25 | 625,900 | — | — | — | — | — |
| 2016-02-16 | $32.10 | $33.14 | $30.50 | $31.96 | 425,700 | — | — | — | — | — |
| 2016-02-12 | $31.02 | $31.95 | $29.49 | $31.51 | 599,700 | — | — | — | — | — |
| 2016-02-11 | $31.21 | $31.71 | $29.34 | $30.12 | 579,000 | — | — | — | — | — |
| 2016-02-10 | $31.23 | $34.36 | $29.86 | $31.97 | 775,700 | — | — | — | — | — |
| 2016-02-09 | $30.15 | $32.60 | $28.20 | $30.94 | 517,900 | — | — | — | — | — |
| 2016-02-08 | $33.89 | $34.92 | $31.54 | $31.71 | 1,065,500 | — | — | — | — | — |
| 2016-02-05 | $36.71 | $38.20 | $33.70 | $34.27 | 1,388,700 | — | — | — | — | — |
| 2016-02-04 | $36.58 | $39.07 | $35.64 | $36.77 | 535,600 | — | — | — | — | — |
| 2016-02-03 | $37.52 | $38.16 | $35.01 | $36.75 | 878,200 | — | — | — | — | — |
| 2016-02-02 | $38.64 | $38.70 | $35.28 | $37.14 | 641,300 | — | — | — | — | — |
| 2016-02-01 | $38.76 | $39.96 | $37.25 | $39.45 | 666,900 | — | — | — | — | — |
| 2016-01-29 | $36.82 | $39.35 | $36.45 | $38.95 | 1,196,500 | — | — | — | — | — |
| 2016-01-28 | $38.17 | $38.79 | $35.48 | $37.07 | 597,100 | — | — | — | — | — |
| 2016-01-27 | $38.38 | $40.00 | $37.08 | $37.66 | 1,164,000 | — | — | — | — | — |
| 2016-01-26 | $41.33 | $41.50 | $37.50 | $38.51 | 980,800 | — | — | — | — | — |
| 2016-01-25 | $40.91 | $43.08 | $40.24 | $40.97 | 555,500 | — | — | — | — | — |
| 2016-01-22 | $41.19 | $42.15 | $39.74 | $41.57 | 604,000 | — | — | — | — | — |
| 2016-01-21 | $43.96 | $43.96 | $40.00 | $40.10 | 579,500 | — | — | — | — | — |
| 2016-01-20 | $42.42 | $44.63 | $39.37 | $43.09 | 682,500 | — | — | — | — | — |
| 2016-01-19 | $46.53 | $46.89 | $41.62 | $43.35 | 961,300 | — | — | — | — | — |
| 2016-01-15 | $45.01 | $46.35 | $43.39 | $45.82 | 818,000 | — | — | — | — | — |
| 2016-01-14 | $46.12 | $47.55 | $42.26 | $46.51 | 913,600 | — | — | — | — | — |
| 2016-01-13 | $51.78 | $52.33 | $45.97 | $46.12 | 596,500 | — | — | — | — | — |
| 2016-01-12 | $49.28 | $53.98 | $48.58 | $51.56 | 979,200 | — | — | — | — | — |
| 2016-01-11 | $54.35 | $54.97 | $47.62 | $48.43 | 671,600 | — | — | — | — | — |
| 2016-01-08 | $56.26 | $56.98 | $52.88 | $53.87 | 653,100 | — | — | — | — | — |
| 2016-01-07 | $53.00 | $57.31 | $52.39 | $56.26 | 1,759,700 | — | — | — | — | — |
| 2016-01-06 | $56.86 | $56.86 | $52.72 | $54.61 | 665,000 | — | — | — | — | — |
| 2016-01-05 | $62.46 | $64.43 | $58.34 | $58.99 | 393,900 | — | — | — | — | — |
| 2016-01-04 | $66.92 | $67.32 | $61.60 | $62.22 | 440,600 | — | — | — | — | — |
| 2015-12-31 | $69.29 | $69.52 | $68.00 | $68.11 | 217,900 | — | — | — | — | — |
| 2015-12-30 | $70.90 | $71.74 | $69.50 | $69.78 | 144,800 | — | — | — | — | — |
| 2015-12-29 | $69.54 | $71.91 | $68.00 | $71.24 | 250,900 | — | — | — | — | — |
| 2015-12-28 | $69.50 | $70.13 | $67.69 | $68.83 | 217,000 | — | — | — | — | — |
| 2015-12-24 | $70.44 | $70.77 | $69.00 | $69.99 | 127,100 | — | — | — | — | — |
| 2015-12-23 | $70.72 | $72.05 | $69.90 | $70.51 | 199,800 | — | — | — | — | — |
| 2015-12-22 | $71.26 | $72.31 | $67.68 | $70.17 | 213,500 | — | — | — | — | — |
| 2015-12-21 | $71.41 | $71.96 | $69.74 | $71.10 | 247,600 | — | — | — | — | — |
| 2015-12-18 | $67.37 | $72.98 | $66.67 | $71.03 | 1,017,300 | — | — | — | — | — |
| 2015-12-17 | $72.71 | $73.47 | $67.11 | $67.43 | 532,100 | — | — | — | — | — |
| 2015-12-16 | $69.86 | $71.98 | $68.10 | $71.83 | 307,200 | — | — | — | — | — |
| 2015-12-15 | $68.23 | $69.32 | $67.09 | $68.46 | 283,200 | — | — | — | — | — |
| 2015-12-14 | $66.69 | $68.82 | $66.17 | $67.36 | 211,200 | — | — | — | — | — |
| 2015-12-11 | $67.04 | $69.45 | $66.20 | $66.62 | 267,400 | — | — | — | — | — |
| 2015-12-10 | $66.25 | $69.38 | $65.55 | $68.50 | 262,500 | — | — | — | — | — |
| 2015-12-09 | $67.54 | $67.58 | $64.77 | $65.40 | 378,400 | — | — | — | — | — |
| 2015-12-08 | $62.45 | $69.38 | $62.34 | $68.25 | 286,900 | — | — | — | — | — |
| 2015-12-07 | $65.72 | $66.71 | $62.93 | $63.55 | 468,700 | — | — | — | — | — |
| 2015-12-04 | $65.88 | $67.88 | $64.54 | $65.68 | 609,800 | — | — | — | — | — |
| 2015-12-03 | $69.03 | $69.73 | $63.55 | $65.34 | 586,100 | — | — | — | — | — |
| 2015-12-02 | $70.36 | $72.55 | $68.91 | $69.16 | 318,300 | — | — | — | — | — |
| 2015-12-01 | $71.06 | $71.26 | $67.53 | $70.17 | 424,900 | — | — | — | — | — |
| 2015-11-30 | $75.46 | $76.42 | $69.62 | $70.54 | 431,400 | — | — | — | — | — |
| 2015-11-27 | $73.57 | $75.58 | $72.94 | $75.31 | 145,900 | — | — | — | — | — |
| 2015-11-25 | $73.22 | $74.99 | $72.07 | $73.19 | 391,200 | — | — | — | — | — |
| 2015-11-24 | $70.00 | $73.66 | $68.87 | $73.20 | 379,600 | — | — | — | — | — |
| 2015-11-23 | $70.82 | $72.98 | $69.80 | $70.04 | 258,000 | — | — | — | — | — |
| 2015-11-20 | $71.00 | $71.59 | $70.02 | $70.62 | 242,500 | — | — | — | — | — |
| 2015-11-19 | $69.95 | $74.20 | $69.50 | $70.49 | 471,200 | — | — | — | — | — |
| 2015-11-18 | $65.36 | $69.49 | $65.36 | $69.03 | 375,500 | — | — | — | — | — |
| 2015-11-17 | $67.58 | $69.87 | $64.19 | $65.10 | 325,600 | — | — | — | — | — |
| 2015-11-16 | $66.00 | $67.60 | $64.65 | $67.29 | 407,800 | — | — | — | — | — |
| 2015-11-13 | $59.16 | $66.88 | $58.48 | $66.26 | 612,700 | — | — | — | — | — |
| 2015-11-12 | $59.21 | $61.13 | $58.55 | $59.57 | 254,600 | — | — | — | — | — |
| 2015-11-11 | $59.22 | $61.77 | $58.00 | $59.80 | 221,900 | — | — | — | — | — |
| 2015-11-10 | $61.28 | $61.28 | $56.00 | $58.93 | 366,200 | — | — | — | — | — |
| 2015-11-09 | $60.58 | $62.04 | $58.28 | $61.12 | 202,300 | — | — | — | — | — |
| 2015-11-06 | $59.05 | $61.98 | $57.83 | $61.58 | 255,400 | — | — | — | — | — |
| 2015-11-05 | $58.88 | $60.00 | $58.13 | $59.27 | 171,300 | — | — | — | — | — |
| 2015-11-04 | $57.34 | $59.99 | $56.53 | $59.53 | 306,900 | — | — | — | — | — |
| 2015-11-03 | $54.11 | $58.80 | $51.16 | $57.14 | 388,000 | — | — | — | — | — |
| 2015-11-02 | $52.10 | $55.19 | $51.58 | $55.05 | 350,400 | — | — | — | — | — |
| 2015-10-30 | $52.00 | $52.86 | $50.75 | $51.51 | 216,800 | — | — | — | — | — |
| 2015-10-29 | $54.30 | $56.00 | $52.16 | $52.45 | 245,800 | — | — | — | — | — |
| 2015-10-28 | $51.94 | $54.38 | $50.10 | $54.31 | 271,700 | — | — | — | — | — |
| 2015-10-27 | $50.04 | $52.50 | $49.55 | $51.95 | 213,700 | — | — | — | — | — |
| 2015-10-26 | $49.24 | $51.78 | $48.54 | $50.11 | 339,300 | — | — | — | — | — |
| 2015-10-23 | $47.92 | $50.00 | $47.53 | $49.32 | 265,500 | — | — | — | — | — |
| 2015-10-22 | $47.45 | $48.53 | $45.09 | $47.10 | 217,200 | — | — | — | — | — |
| 2015-10-21 | $47.20 | $48.29 | $44.92 | $47.23 | 223,600 | — | — | — | — | — |
| 2015-10-20 | $49.09 | $49.43 | $46.52 | $46.84 | 448,500 | — | — | — | — | — |
| 2015-10-19 | $48.19 | $50.55 | $47.06 | $49.02 | 230,700 | — | — | — | — | — |
| 2015-10-16 | $48.93 | $49.05 | $46.65 | $48.07 | 388,700 | — | — | — | — | — |
| 2015-10-15 | $43.82 | $49.01 | $42.95 | $48.89 | 331,400 | — | — | — | — | — |
| 2015-10-14 | $43.62 | $45.24 | $42.56 | $44.11 | 217,200 | — | — | — | — | — |
| 2015-10-13 | $44.97 | $46.87 | $43.18 | $43.31 | 194,200 | — | — | — | — | — |
| 2015-10-12 | $45.12 | $45.87 | $43.87 | $45.22 | 197,600 | — | — | — | — | — |
| 2015-10-09 | $43.47 | $45.24 | $42.41 | $44.69 | 252,300 | — | — | — | — | — |
| 2015-10-08 | $44.63 | $45.25 | $40.47 | $43.40 | 314,000 | — | — | — | — | — |
| 2015-10-07 | $44.60 | $44.98 | $42.47 | $44.96 | 329,500 | — | — | — | — | — |
| 2015-10-06 | $46.80 | $47.23 | $42.29 | $44.46 | 247,700 | — | — | — | — | — |
| 2015-10-05 | $50.13 | $50.50 | $45.93 | $47.00 | 395,200 | — | — | — | — | — |
| 2015-10-02 | $44.38 | $49.92 | $43.78 | $49.54 | 370,700 | — | — | — | — | — |
| 2015-10-01 | $45.22 | $45.75 | $42.58 | $45.39 | 454,200 | — | — | — | — | — |
| 2015-09-30 | $44.59 | $46.21 | $42.94 | $45.34 | 523,200 | — | — | — | — | — |
| 2015-09-29 | $44.32 | $46.44 | $42.19 | $43.43 | 651,600 | — | — | — | — | — |
| 2015-09-28 | $50.94 | $51.74 | $43.34 | $44.32 | 607,800 | — | — | — | — | — |
| 2015-09-25 | $57.86 | $57.95 | $50.44 | $51.12 | 437,600 | — | — | — | — | — |
| 2015-09-24 | $55.94 | $59.00 | $54.84 | $56.96 | 345,100 | — | — | — | — | — |
| 2015-09-23 | $56.10 | $58.43 | $54.80 | $56.31 | 215,100 | — | — | — | — | — |
| 2015-09-22 | $57.95 | $58.57 | $54.60 | $56.31 | 406,100 | — | — | — | — | — |
| 2015-09-21 | $65.40 | $65.40 | $58.30 | $58.95 | 444,400 | — | — | — | — | — |
| 2015-09-18 | $61.91 | $64.57 | $61.91 | $64.48 | 607,500 | — | — | — | — | — |
| 2015-09-17 | $60.06 | $63.75 | $59.40 | $63.04 | 296,900 | — | — | — | — | — |
| 2015-09-16 | $60.05 | $61.43 | $58.35 | $60.37 | 223,400 | — | — | — | — | — |
| 2015-09-15 | $59.36 | $60.44 | $58.66 | $59.92 | 132,100 | — | — | — | — | — |
| 2015-09-14 | $60.02 | $60.94 | $57.95 | $59.24 | 177,200 | — | — | — | — | — |
| 2015-09-11 | $57.52 | $60.00 | $56.86 | $59.97 | 265,100 | — | — | — | — | — |
| 2015-09-10 | $54.50 | $58.20 | $54.15 | $57.63 | 285,800 | — | — | — | — | — |
| 2015-09-09 | $57.32 | $57.35 | $54.57 | $54.79 | 266,800 | — | — | — | — | — |
| 2015-09-08 | $54.59 | $56.62 | $53.57 | $56.41 | 253,700 | — | — | — | — | — |
| 2015-09-04 | $52.03 | $54.48 | $51.83 | $53.63 | 236,400 | — | — | — | — | — |
| 2015-09-03 | $56.51 | $57.25 | $52.35 | $52.70 | 280,400 | — | — | — | — | — |
| 2015-09-02 | $55.37 | $56.95 | $53.36 | $56.39 | 365,600 | — | — | — | — | — |
| 2015-09-01 | $56.16 | $56.53 | $52.92 | $54.38 | 439,200 | — | — | — | — | — |
| 2015-08-31 | $58.53 | $60.43 | $57.09 | $57.53 | 309,800 | — | — | — | — | — |
| 2015-08-28 | $58.99 | $60.56 | $57.99 | $59.52 | 249,600 | — | — | — | — | — |
| 2015-08-27 | $57.08 | $60.39 | $56.70 | $59.61 | 546,600 | — | — | — | — | — |
| 2015-08-26 | $53.72 | $56.91 | $52.23 | $56.82 | 427,600 | — | — | — | — | — |
| 2015-08-25 | $51.92 | $54.76 | $50.15 | $52.59 | 513,500 | — | — | — | — | — |
| 2015-08-24 | $51.15 | $54.46 | $48.85 | $49.18 | 610,000 | — | — | — | — | — |
| 2015-08-21 | $53.84 | $58.00 | $53.09 | $55.54 | 453,900 | — | — | — | — | — |
| 2015-08-20 | $57.77 | $58.40 | $55.18 | $55.50 | 482,900 | — | — | — | — | — |
| 2015-08-19 | $59.82 | $60.54 | $58.10 | $58.52 | 281,500 | — | — | — | — | — |
| 2015-08-18 | $62.39 | $63.00 | $60.42 | $60.48 | 347,800 | — | — | — | — | — |
| 2015-08-17 | $60.57 | $62.47 | $58.95 | $62.05 | 301,000 | — | — | — | — | — |
| 2015-08-14 | $60.81 | $62.17 | $60.16 | $60.91 | 275,800 | — | — | — | — | — |
| 2015-08-13 | $63.03 | $64.28 | $60.96 | $61.14 | 219,600 | — | — | — | — | — |
| 2015-08-12 | $62.38 | $64.29 | $58.33 | $62.68 | 418,800 | — | — | — | — | — |
| 2015-08-11 | $61.66 | $64.05 | $61.14 | $63.52 | 379,100 | — | — | — | — | — |
| 2015-08-10 | $65.22 | $66.66 | $62.02 | $62.39 | 534,900 | — | — | — | — | — |
| 2015-08-07 | $64.12 | $65.19 | $61.29 | $64.92 | 360,000 | — | — | — | — | — |
| 2015-08-06 | $67.63 | $68.00 | $63.29 | $64.69 | 501,100 | — | — | — | — | — |
| 2015-08-05 | $66.32 | $68.95 | $56.22 | $66.89 | 1,340,800 | — | — | — | — | — |
| 2015-08-04 | $67.28 | $69.37 | $66.23 | $68.33 | 394,600 | — | — | — | — | — |
| 2015-08-03 | $66.50 | $70.52 | $66.03 | $67.64 | 341,000 | — | — | — | — | — |
| 2015-07-31 | $66.92 | $68.16 | $65.23 | $65.97 | 256,900 | — | — | — | — | — |
| 2015-07-30 | $67.05 | $68.24 | $63.85 | $66.70 | 266,600 | — | — | — | — | — |
| 2015-07-29 | $68.80 | $69.75 | $66.04 | $66.85 | 358,600 | — | — | — | — | — |
| 2015-07-28 | $63.46 | $69.88 | $62.75 | $68.70 | 535,900 | — | — | — | — | — |
| 2015-07-27 | $63.70 | $64.88 | $61.47 | $62.77 | 423,800 | — | — | — | — | — |
| 2015-07-24 | $66.41 | $67.99 | $63.75 | $64.10 | 345,100 | — | — | — | — | — |
| 2015-07-23 | $67.88 | $68.89 | $65.87 | $66.80 | 431,500 | — | — | — | — | — |
| 2015-07-22 | $61.08 | $68.00 | $60.03 | $67.30 | 644,800 | — | — | — | — | — |
| 2015-07-21 | $62.33 | $62.96 | $59.00 | $61.08 | 641,300 | — | — | — | — | — |
| 2015-07-20 | $60.02 | $63.09 | $59.17 | $62.83 | 573,100 | — | — | — | — | — |
| 2015-07-17 | $58.80 | $59.99 | $57.09 | $59.72 | 369,700 | — | — | — | — | — |
| 2015-07-16 | $55.74 | $59.29 | $53.83 | $58.52 | 564,200 | — | — | — | — | — |
| 2015-07-15 | $56.05 | $58.49 | $55.00 | $55.46 | 663,600 | — | — | — | — | — |
| 2015-07-14 | $53.49 | $56.37 | $53.49 | $55.42 | 619,700 | — | — | — | — | — |
| 2015-07-13 | $51.77 | $54.42 | $51.77 | $53.16 | 445,700 | — | — | — | — | — |
| 2015-07-10 | $51.38 | $52.25 | $50.59 | $51.70 | 297,800 | — | — | — | — | — |
| 2015-07-09 | $50.03 | $51.44 | $49.79 | $50.92 | 221,200 | — | — | — | — | — |
| 2015-07-08 | $50.54 | $50.68 | $48.38 | $49.38 | 286,800 | — | — | — | — | — |
| 2015-07-07 | $51.46 | $52.10 | $49.43 | $51.06 | 247,300 | — | — | — | — | — |
| 2015-07-06 | $50.02 | $52.25 | $49.18 | $51.59 | 325,000 | — | — | — | — | — |
| 2015-07-02 | $51.21 | $51.69 | $49.16 | $50.46 | 186,200 | — | — | — | — | — |
| 2015-07-01 | $52.96 | $53.84 | $50.41 | $50.77 | 663,200 | — | — | — | — | — |
| 2015-06-30 | $50.12 | $52.83 | $50.01 | $52.67 | 395,000 | — | — | — | — | — |
| 2015-06-29 | $50.71 | $51.99 | $49.45 | $49.60 | 273,400 | — | — | — | — | — |
| 2015-06-26 | $53.02 | $53.73 | $50.47 | $51.28 | 1,255,200 | — | — | — | — | — |
| 2015-06-25 | $52.52 | $54.03 | $50.64 | $52.76 | 445,700 | — | — | — | — | — |
| 2015-06-24 | $53.80 | $54.42 | $51.07 | $51.53 | 444,900 | — | — | — | — | — |
| 2015-06-23 | $54.96 | $55.27 | $52.52 | $53.79 | 561,900 | — | — | — | — | — |
| 2015-06-22 | $51.92 | $55.97 | $51.65 | $54.95 | 662,200 | — | — | — | — | — |
| 2015-06-19 | $50.90 | $51.72 | $49.59 | $51.61 | 814,700 | — | — | — | — | — |
| 2015-06-18 | $51.78 | $52.75 | $50.36 | $50.74 | 556,400 | — | — | — | — | — |
| 2015-06-17 | $47.81 | $52.98 | $47.81 | $51.04 | 1,074,300 | — | — | — | — | — |
| 2015-06-16 | $47.37 | $48.88 | $46.49 | $46.65 | 353,500 | — | — | — | — | — |
| 2015-06-15 | $44.77 | $47.79 | $44.20 | $47.35 | 448,500 | — | — | — | — | — |
| 2015-06-12 | $46.05 | $46.09 | $44.97 | $45.15 | 220,000 | — | — | — | — | — |
| 2015-06-11 | $44.46 | $46.43 | $44.29 | $46.35 | 389,300 | — | — | — | — | — |
| 2015-06-10 | $45.00 | $45.68 | $43.78 | $44.47 | 321,000 | — | — | — | — | — |
| 2015-06-09 | $46.11 | $46.22 | $43.66 | $45.14 | 376,100 | — | — | — | — | — |
| 2015-06-08 | $46.15 | $46.45 | $44.52 | $45.18 | 498,900 | — | — | — | — | — |
| 2015-06-05 | $44.78 | $46.69 | $43.71 | $46.62 | 513,200 | — | — | — | — | — |
| 2015-06-04 | $44.97 | $46.00 | $43.63 | $44.95 | 686,200 | — | — | — | — | — |
| 2015-06-03 | $44.50 | $45.09 | $42.72 | $44.94 | 759,000 | — | — | — | — | — |
| 2015-06-02 | $39.90 | $43.22 | $39.32 | $42.69 | 722,200 | — | — | — | — | — |
| 2015-06-01 | $40.56 | $41.21 | $38.00 | $39.95 | 630,600 | — | — | — | — | — |
| 2015-05-29 | $36.05 | $40.12 | $35.75 | $39.44 | 1,167,500 | — | — | — | — | — |
| 2015-05-28 | $33.75 | $34.52 | $33.40 | $34.50 | 267,100 | — | — | — | — | — |
| 2015-05-27 | $34.24 | $34.24 | $33.39 | $33.79 | 227,200 | — | — | — | — | — |
| 2015-05-26 | $33.59 | $34.49 | $33.01 | $33.91 | 303,200 | — | — | — | — | — |
| 2015-05-22 | $33.22 | $34.37 | $33.13 | $34.04 | 244,900 | — | — | — | — | — |
| 2015-05-21 | $33.96 | $34.39 | $33.41 | $33.51 | 201,300 | — | — | — | — | — |
| 2015-05-20 | $32.88 | $33.90 | $32.02 | $33.81 | 245,200 | — | — | — | — | — |
| 2015-05-19 | $31.83 | $33.14 | $31.59 | $32.61 | 273,600 | — | — | — | — | — |
| 2015-05-18 | $31.16 | $32.17 | $30.78 | $32.00 | 235,400 | — | — | — | — | — |
| 2015-05-15 | $31.89 | $31.99 | $30.67 | $30.99 | 166,500 | — | — | — | — | — |
| 2015-05-14 | $31.36 | $32.02 | $30.52 | $31.84 | 206,300 | — | — | — | — | — |
| 2015-05-13 | $31.20 | $32.10 | $30.87 | $31.44 | 227,700 | — | — | — | — | — |
| 2015-05-12 | $31.20 | $31.96 | $30.28 | $31.21 | 260,100 | — | — | — | — | — |
| 2015-05-11 | $31.77 | $32.41 | $31.31 | $31.48 | 200,200 | — | — | — | — | — |
| 2015-05-08 | $31.36 | $32.26 | $31.36 | $31.65 | 317,400 | — | — | — | — | — |
| 2015-05-07 | $31.23 | $32.19 | $30.14 | $31.12 | 430,800 | — | — | — | — | — |
| 2015-05-06 | $32.15 | $32.25 | $30.17 | $31.23 | 366,600 | — | — | — | — | — |
| 2015-05-05 | $33.86 | $33.86 | $31.51 | $31.59 | 416,600 | — | — | — | — | — |
| 2015-05-04 | $33.85 | $34.68 | $33.27 | $34.13 | 394,900 | — | — | — | — | — |
| 2015-05-01 | $32.90 | $34.07 | $32.52 | $33.65 | 434,800 | — | — | — | — | — |
| 2015-04-30 | $34.58 | $35.33 | $31.71 | $32.41 | 965,100 | — | — | — | — | — |
| 2015-04-29 | $34.74 | $36.14 | $34.51 | $35.07 | 333,300 | — | — | — | — | — |
| 2015-04-28 | $36.53 | $36.75 | $34.10 | $35.05 | 628,900 | — | — | — | — | — |
| 2015-04-27 | $37.38 | $38.13 | $35.33 | $36.37 | 584,300 | — | — | — | — | — |
| 2015-04-24 | $37.89 | $38.27 | $37.32 | $37.35 | 255,800 | — | — | — | — | — |
| 2015-04-23 | $36.93 | $37.98 | $36.75 | $37.83 | 219,100 | — | — | — | — | — |
| 2015-04-22 | $36.75 | $37.47 | $35.98 | $36.96 | 251,500 | — | — | — | — | — |
| 2015-04-21 | $36.32 | $36.94 | $35.68 | $36.60 | 259,000 | — | — | — | — | — |
| 2015-04-20 | $36.43 | $36.77 | $35.23 | $35.78 | 261,400 | — | — | — | — | — |
| 2015-04-17 | $37.00 | $37.43 | $35.84 | $35.99 | 440,300 | — | — | — | — | — |
| 2015-04-16 | $36.33 | $37.93 | $36.33 | $37.54 | 312,000 | — | — | — | — | — |
| 2015-04-15 | $36.79 | $37.22 | $36.35 | $36.57 | 209,700 | — | — | — | — | — |
| 2015-04-14 | $36.62 | $37.10 | $36.37 | $36.83 | 401,900 | — | — | — | — | — |
| 2015-04-13 | $36.94 | $37.52 | $36.24 | $36.42 | 363,400 | — | — | — | — | — |
| 2015-04-10 | $36.49 | $37.29 | $36.06 | $36.91 | 380,800 | — | — | — | — | — |
| 2015-04-09 | $35.54 | $36.92 | $34.75 | $36.39 | 1,145,500 | — | — | — | — | — |
| 2015-04-08 | $37.17 | $37.17 | $35.00 | $35.16 | 2,289,400 | — | — | — | — | — |
| 2015-04-07 | $37.94 | $39.55 | $37.53 | $37.56 | 336,800 | — | — | — | — | — |
| 2015-04-06 | $37.94 | $39.83 | $37.50 | $38.82 | 319,700 | — | — | — | — | — |
| 2015-04-02 | $39.40 | $39.85 | $38.00 | $38.28 | 380,000 | — | — | — | — | — |
| 2015-04-01 | $37.96 | $39.12 | $36.18 | $39.06 | 502,200 | — | — | — | — | — |
| 2015-03-31 | $39.28 | $39.46 | $37.01 | $38.14 | 469,200 | — | — | — | — | — |
| 2015-03-30 | $38.14 | $39.48 | $37.30 | $39.37 | 472,900 | — | — | — | — | — |
| 2015-03-27 | $36.41 | $38.36 | $36.14 | $37.84 | 384,800 | — | — | — | — | — |
| 2015-03-26 | $36.00 | $37.34 | $34.80 | $36.56 | 947,800 | — | — | — | — | — |
| 2015-03-25 | $39.38 | $39.78 | $36.50 | $36.83 | 1,191,000 | — | — | — | — | — |
| 2015-03-24 | $37.93 | $42.90 | $37.74 | $39.34 | 2,111,000 | — | — | — | — | — |
| 2015-03-23 | $38.16 | $38.76 | $35.90 | $37.73 | 1,450,600 | — | — | — | — | — |
| 2015-03-20 | $39.99 | $45.00 | $37.00 | $38.66 | 6,630,200 | — | — | — | — | — |
| 2015-03-19 | $28.49 | $29.48 | $28.04 | $29.23 | 573,100 | — | — | — | — | — |
| 2015-03-18 | $29.32 | $29.50 | $28.12 | $28.48 | 202,200 | — | — | — | — | — |
| 2015-03-17 | $29.16 | $29.47 | $27.95 | $29.32 | 251,700 | — | — | — | — | — |
| 2015-03-16 | $28.97 | $29.30 | $28.40 | $29.15 | 221,700 | — | — | — | — | — |
| 2015-03-13 | $28.45 | $29.06 | $28.03 | $28.67 | 220,000 | — | — | — | — | — |
| 2015-03-12 | $28.06 | $28.48 | $27.59 | $28.36 | 215,500 | — | — | — | — | — |
| 2015-03-11 | $27.10 | $28.24 | $26.45 | $27.81 | 237,500 | — | — | — | — | — |
| 2015-03-10 | $26.22 | $27.89 | $26.18 | $27.04 | 321,600 | — | — | — | — | — |
| 2015-03-09 | $26.08 | $27.17 | $25.24 | $26.86 | 202,300 | — | — | — | — | — |
| 2015-03-06 | $28.10 | $28.11 | $25.58 | $26.12 | 257,800 | — | — | — | — | — |
| 2015-03-05 | $26.56 | $27.17 | $25.87 | $26.58 | 205,200 | — | — | — | — | — |
| 2015-03-04 | $25.64 | $26.65 | $24.99 | $26.17 | 265,900 | — | — | — | — | — |
| 2015-03-03 | $26.25 | $26.67 | $25.10 | $25.63 | 239,200 | — | — | — | — | — |
| 2015-03-02 | $26.66 | $27.24 | $26.05 | $26.47 | 256,200 | — | — | — | — | — |
| 2015-02-27 | $27.77 | $27.80 | $25.67 | $26.58 | 229,600 | — | — | — | — | — |
| 2015-02-26 | $26.54 | $27.62 | $25.62 | $27.52 | 214,700 | — | — | — | — | — |
| 2015-02-25 | $25.90 | $27.38 | $24.92 | $26.66 | 292,100 | — | — | — | — | — |
| 2015-02-24 | $28.13 | $28.43 | $25.55 | $26.03 | 382,200 | — | — | — | — | — |
| 2015-02-23 | $26.69 | $31.15 | $26.69 | $28.24 | 557,900 | — | — | — | — | — |
| 2015-02-20 | $27.51 | $27.86 | $26.06 | $26.63 | 266,800 | — | — | — | — | — |
| 2015-02-19 | $24.30 | $27.74 | $23.93 | $27.52 | 376,200 | — | — | — | — | — |
| 2015-02-18 | $23.98 | $24.49 | $23.62 | $24.27 | 203,300 | — | — | — | — | — |
| 2015-02-17 | $22.84 | $24.08 | $22.84 | $23.99 | 221,700 | — | — | — | — | — |
| 2015-02-13 | $22.76 | $23.06 | $22.13 | $22.89 | 132,500 | — | — | — | — | — |
| 2015-02-12 | $21.62 | $22.93 | $21.23 | $22.76 | 191,100 | — | — | — | — | — |
| 2015-02-11 | $21.41 | $22.14 | $21.05 | $21.46 | 128,000 | — | — | — | — | — |
| 2015-02-10 | $21.88 | $21.88 | $21.01 | $21.51 | 110,900 | — | — | — | — | — |
| 2015-02-09 | $21.69 | $22.77 | $21.50 | $21.56 | 137,600 | — | — | — | — | — |
| 2015-02-06 | $21.77 | $22.88 | $21.35 | $21.72 | 224,000 | — | — | — | — | — |
| 2015-02-05 | $20.98 | $22.25 | $20.60 | $21.92 | 175,100 | — | — | — | — | — |
| 2015-02-04 | $21.16 | $21.16 | $20.00 | $20.75 | 142,600 | — | — | — | — | — |
| 2015-02-03 | $22.04 | $22.12 | $20.69 | $21.42 | 156,400 | — | — | — | — | — |
| 2015-02-02 | $22.82 | $22.84 | $21.30 | $21.94 | 183,900 | — | — | — | — | — |
| 2015-01-30 | $22.50 | $23.22 | $22.40 | $22.63 | 273,700 | — | — | — | — | — |
| 2015-01-29 | $22.70 | $22.97 | $21.90 | $22.75 | 136,000 | — | — | — | — | — |
| 2015-01-28 | $23.86 | $23.98 | $22.07 | $22.53 | 199,100 | — | — | — | — | — |
| 2015-01-27 | $22.34 | $23.98 | $22.01 | $23.76 | 192,800 | — | — | — | — | — |
| 2015-01-26 | $21.56 | $22.98 | $21.00 | $22.97 | 287,000 | — | — | — | — | — |
| 2015-01-23 | $20.32 | $21.95 | $19.56 | $21.51 | 245,600 | — | — | — | — | — |
| 2015-01-22 | $19.93 | $20.50 | $18.81 | $20.30 | 172,800 | — | — | — | — | — |
| 2015-01-21 | $19.97 | $20.56 | $19.70 | $19.74 | 157,800 | — | — | — | — | — |
| 2015-01-20 | $20.00 | $20.60 | $18.96 | $20.13 | 244,400 | — | — | — | — | — |
| 2015-01-16 | $19.11 | $20.53 | $19.03 | $20.07 | 190,400 | — | — | — | — | — |
| 2015-01-15 | $20.52 | $20.52 | $19.16 | $19.20 | 187,200 | — | — | — | — | — |
| 2015-01-14 | $19.46 | $20.48 | $19.25 | $20.41 | 93,300 | — | — | — | — | — |
| 2015-01-13 | $20.79 | $21.35 | $19.75 | $19.97 | 176,400 | — | — | — | — | — |
| 2015-01-12 | $21.68 | $21.78 | $20.39 | $20.54 | 138,300 | — | — | — | — | — |
| 2015-01-09 | $21.58 | $21.81 | $20.76 | $21.55 | 157,200 | — | — | — | — | — |
| 2015-01-08 | $20.96 | $21.74 | $20.35 | $21.48 | 244,000 | — | — | — | — | — |
| 2015-01-07 | $19.29 | $20.84 | $19.29 | $20.76 | 219,900 | — | — | — | — | — |
| 2015-01-06 | $19.48 | $20.23 | $18.76 | $19.05 | 257,000 | — | — | — | — | — |
| 2015-01-05 | $20.15 | $20.59 | $19.31 | $19.36 | 240,100 | — | — | — | — | — |
| 2015-01-02 | $21.00 | $21.38 | $19.95 | $20.35 | 207,600 | — | — | — | — | — |
| 2014-12-31 | $20.88 | $21.56 | $20.67 | $20.76 | 231,200 | — | — | — | — | — |
| 2014-12-30 | $20.73 | $21.59 | $20.56 | $20.69 | 242,700 | — | — | — | — | — |
| 2014-12-29 | $21.51 | $22.00 | $20.57 | $20.93 | 300,200 | — | — | — | — | — |
| 2014-12-26 | $20.19 | $21.40 | $20.19 | $21.38 | 148,700 | — | — | — | — | — |
| 2014-12-24 | $18.73 | $20.19 | $18.73 | $20.14 | 145,900 | — | — | — | — | — |
| 2014-12-23 | $20.80 | $20.98 | $18.68 | $18.73 | 217,600 | — | — | — | — | — |
| 2014-12-22 | $21.62 | $21.91 | $20.48 | $20.64 | 254,100 | — | — | — | — | — |
| 2014-12-19 | $20.34 | $21.82 | $20.00 | $21.55 | 650,900 | — | — | — | — | — |
| 2014-12-18 | $20.38 | $20.77 | $19.91 | $20.38 | 199,600 | — | — | — | — | — |
| 2014-12-17 | $18.53 | $20.10 | $18.32 | $19.96 | 261,800 | — | — | — | — | — |
| 2014-12-16 | $18.48 | $19.55 | $18.35 | $18.50 | 426,300 | — | — | — | — | — |
| 2014-12-15 | $18.37 | $18.69 | $17.52 | $17.62 | 239,800 | — | — | — | — | — |
| 2014-12-12 | $18.10 | $18.69 | $17.75 | $18.15 | 326,200 | — | — | — | — | — |
| 2014-12-11 | $19.80 | $19.99 | $18.05 | $18.49 | 275,500 | — | — | — | — | — |
| 2014-12-10 | $20.36 | $20.57 | $19.39 | $19.62 | 216,900 | — | — | — | — | — |
| 2014-12-09 | $18.63 | $20.57 | $18.00 | $20.54 | 503,500 | — | — | — | — | — |
| 2014-12-08 | $19.98 | $20.44 | $18.88 | $19.00 | 850,500 | — | — | — | — | — |
| 2014-12-05 | $20.55 | $21.43 | $19.76 | $20.04 | 577,200 | — | — | — | — | — |
| 2014-12-04 | $21.85 | $23.00 | $21.30 | $21.44 | 411,700 | — | — | — | — | — |
| 2014-12-03 | $24.24 | $24.67 | $21.90 | $21.99 | 468,300 | — | — | — | — | — |
| 2014-12-02 | $22.50 | $23.56 | $22.42 | $23.15 | 199,100 | — | — | — | — | — |
| 2014-12-01 | $23.96 | $24.13 | $21.90 | $22.16 | 245,200 | — | — | — | — | — |
| 2014-11-28 | $23.04 | $24.40 | $22.96 | $24.24 | 217,400 | — | — | — | — | — |
| 2014-11-26 | $22.38 | $22.99 | $22.38 | $22.92 | 127,300 | — | — | — | — | — |
| 2014-11-25 | $22.67 | $22.67 | $22.14 | $22.43 | 458,900 | — | — | — | — | — |
| 2014-11-24 | $22.23 | $22.86 | $22.05 | $22.58 | 148,500 | — | — | — | — | — |
| 2014-11-21 | $22.70 | $22.70 | $21.95 | $22.06 | 140,600 | — | — | — | — | — |
| 2014-11-20 | $22.12 | $22.82 | $21.81 | $22.26 | 146,300 | — | — | — | — | — |
| 2014-11-19 | $23.18 | $23.20 | $22.21 | $22.29 | 121,000 | — | — | — | — | — |
| 2014-11-18 | $22.14 | $23.27 | $22.14 | $23.10 | 214,700 | — | — | — | — | — |
| 2014-11-17 | $21.40 | $22.31 | $21.40 | $22.08 | 220,800 | — | — | — | — | — |
| 2014-11-14 | $21.70 | $21.89 | $21.04 | $21.53 | 238,000 | — | — | — | — | — |
| 2014-11-13 | $22.94 | $23.36 | $21.50 | $21.80 | 221,700 | — | — | — | — | — |
| 2014-11-12 | $20.59 | $23.44 | $20.59 | $22.84 | 289,100 | — | — | — | — | — |
| 2014-11-11 | $23.48 | $24.24 | $23.17 | $23.75 | 197,200 | — | — | — | — | — |
| 2014-11-10 | $22.55 | $23.49 | $22.22 | $23.48 | 252,900 | — | — | — | — | — |
| 2014-11-07 | $22.04 | $22.87 | $21.71 | $22.56 | 173,600 | — | — | — | — | — |
| 2014-11-06 | $21.08 | $22.22 | $20.86 | $22.17 | 198,100 | — | — | — | — | — |
| 2014-11-05 | $20.97 | $21.44 | $20.00 | $20.99 | 358,400 | — | — | — | — | — |
| 2014-11-04 | $22.20 | $22.20 | $20.33 | $20.62 | 320,900 | — | — | — | — | — |
| 2014-11-03 | $22.07 | $22.31 | $21.63 | $22.19 | 181,200 | — | — | — | — | — |
| 2014-10-31 | $22.09 | $23.24 | $21.55 | $21.93 | 267,600 | — | — | — | — | — |
| 2014-10-30 | $20.82 | $21.78 | $20.52 | $21.37 | 179,000 | — | — | — | — | — |
| 2014-10-29 | $21.13 | $21.21 | $20.67 | $20.95 | 145,400 | — | — | — | — | — |
| 2014-10-28 | $20.01 | $21.30 | $19.66 | $21.28 | 157,700 | — | — | — | — | — |
| 2014-10-27 | $20.67 | $20.69 | $19.58 | $19.78 | 168,800 | — | — | — | — | — |
| 2014-10-24 | $20.50 | $20.98 | $20.03 | $20.90 | 92,500 | — | — | — | — | — |
| 2014-10-23 | $19.34 | $20.94 | $19.17 | $20.57 | 184,400 | — | — | — | — | — |
| 2014-10-22 | $19.83 | $20.18 | $18.96 | $18.99 | 138,800 | — | — | — | — | — |
| 2014-10-21 | $20.36 | $20.48 | $19.65 | $19.81 | 91,300 | — | — | — | — | — |
| 2014-10-20 | $19.82 | $20.41 | $19.66 | $20.14 | 153,900 | — | — | — | — | — |
| 2014-10-17 | $20.33 | $20.43 | $19.50 | $19.96 | 183,300 | — | — | — | — | — |
| 2014-10-16 | $18.41 | $20.31 | $18.41 | $19.86 | 260,300 | — | — | — | — | — |
| 2014-10-15 | $17.41 | $19.10 | $17.33 | $18.94 | 304,000 | — | — | — | — | — |
| 2014-10-14 | $17.82 | $18.08 | $17.22 | $17.80 | 274,800 | — | — | — | — | — |
| 2014-10-13 | $18.46 | $18.60 | $17.00 | $17.48 | 330,400 | — | — | — | — | — |
| 2014-10-10 | $20.04 | $20.26 | $18.26 | $18.38 | 243,600 | — | — | — | — | — |
| 2014-10-09 | $20.82 | $20.82 | $19.91 | $20.21 | 203,400 | — | — | — | — | — |
| 2014-10-08 | $19.83 | $21.33 | $19.33 | $20.91 | 287,100 | — | — | — | — | — |
| 2014-10-07 | $20.17 | $20.45 | $19.62 | $19.92 | 169,100 | — | — | — | — | — |
| 2014-10-06 | $21.53 | $21.53 | $20.22 | $20.40 | 221,600 | — | — | — | — | — |
| 2014-10-03 | $22.04 | $22.13 | $21.14 | $21.40 | 180,100 | — | — | — | — | — |
| 2014-10-02 | $21.03 | $21.94 | $20.61 | $21.71 | 154,400 | — | — | — | — | — |
| 2014-10-01 | $22.23 | $22.50 | $20.86 | $21.07 | 260,300 | — | — | — | — | — |
| 2014-09-30 | $22.82 | $22.93 | $22.00 | $22.16 | 328,300 | — | — | — | — | — |
| 2014-09-29 | $22.17 | $23.40 | $22.17 | $22.78 | 150,900 | — | — | — | — | — |
| 2014-09-26 | $22.45 | $22.88 | $22.36 | $22.57 | 119,600 | — | — | — | — | — |
| 2014-09-25 | $23.21 | $23.48 | $21.90 | $22.26 | 150,800 | — | — | — | — | — |
| 2014-09-24 | $22.78 | $23.84 | $22.68 | $23.25 | 145,900 | — | — | — | — | — |
| 2014-09-23 | $22.24 | $23.07 | $22.20 | $22.71 | 216,100 | — | — | — | — | — |
| 2014-09-22 | $23.41 | $23.41 | $21.89 | $22.44 | 164,200 | — | — | — | — | — |
| 2014-09-19 | $23.43 | $23.68 | $22.30 | $23.51 | 318,400 | — | — | — | — | — |
| 2014-09-18 | $23.72 | $23.72 | $22.70 | $22.90 | 223,800 | — | — | — | — | — |
| 2014-09-17 | $22.41 | $23.75 | $22.14 | $23.63 | 233,600 | — | — | — | — | — |
| 2014-09-16 | $21.88 | $22.60 | $21.75 | $22.40 | 207,400 | — | — | — | — | — |
| 2014-09-15 | $23.25 | $23.25 | $21.68 | $21.98 | 257,800 | — | — | — | — | — |
| 2014-09-12 | $23.89 | $24.31 | $23.30 | $23.38 | 234,300 | — | — | — | — | — |
| 2014-09-11 | $23.63 | $24.12 | $23.18 | $24.00 | 196,900 | — | — | — | — | — |
| 2014-09-10 | $22.97 | $23.80 | $22.83 | $23.75 | 159,900 | — | — | — | — | — |
| 2014-09-09 | $23.34 | $23.49 | $22.61 | $22.90 | 492,700 | — | — | — | — | — |
| 2014-09-08 | $23.30 | $23.87 | $23.14 | $23.51 | 129,200 | — | — | — | — | — |
| 2014-09-05 | $23.35 | $23.50 | $22.64 | $23.27 | 421,800 | — | — | — | — | — |
| 2014-09-04 | $23.31 | $24.11 | $23.30 | $23.36 | 335,900 | — | — | — | — | — |
| 2014-09-03 | $23.23 | $23.70 | $22.57 | $23.25 | 441,500 | — | — | — | — | — |
| 2014-09-02 | $23.14 | $23.14 | $22.76 | $23.11 | 214,000 | — | — | — | — | — |
| 2014-08-29 | $22.52 | $22.98 | $22.34 | $22.90 | 139,000 | — | — | — | — | — |
| 2014-08-28 | $22.45 | $22.84 | $22.42 | $22.52 | 102,200 | — | — | — | — | — |
| 2014-08-27 | $22.99 | $22.99 | $22.52 | $22.62 | 170,800 | — | — | — | — | — |
| 2014-08-26 | $21.95 | $23.07 | $21.76 | $23.00 | 237,100 | — | — | — | — | — |
| 2014-08-25 | $21.69 | $22.21 | $21.35 | $21.94 | 155,800 | — | — | — | — | — |
| 2014-08-22 | $21.13 | $21.67 | $20.72 | $21.49 | 273,900 | — | — | — | — | — |
| 2014-08-21 | $21.10 | $21.70 | $20.70 | $21.25 | 364,000 | — | — | — | — | — |
| 2014-08-20 | $20.92 | $21.27 | $20.71 | $21.10 | 213,000 | — | — | — | — | — |
| 2014-08-19 | $21.16 | $21.32 | $20.80 | $21.08 | 143,400 | — | — | — | — | — |
| 2014-08-18 | $20.60 | $21.44 | $20.50 | $21.13 | 245,500 | — | — | — | — | — |
| 2014-08-15 | $21.45 | $21.45 | $19.93 | $20.91 | 344,900 | — | — | — | — | — |
| 2014-08-14 | $20.63 | $21.31 | $20.54 | $21.26 | 194,000 | — | — | — | — | — |
| 2014-08-13 | $21.11 | $21.31 | $20.62 | $20.68 | 416,400 | — | — | — | — | — |
| 2014-08-12 | $20.71 | $21.11 | $20.54 | $21.05 | 419,100 | — | — | — | — | — |
| 2014-08-11 | $20.68 | $21.07 | $20.40 | $20.73 | 172,300 | — | — | — | — | — |
| 2014-08-08 | $19.79 | $20.58 | $19.75 | $20.51 | 287,300 | — | — | — | — | — |
| 2014-08-07 | $19.14 | $19.68 | $19.03 | $19.52 | 141,600 | — | — | — | — | — |
| 2014-08-06 | $19.00 | $19.21 | $18.69 | $19.02 | 375,400 | — | — | — | — | — |
| 2014-08-05 | $18.77 | $20.01 | $18.34 | $19.47 | 522,000 | — | — | — | — | — |
| 2014-08-04 | $17.51 | $18.97 | $17.01 | $18.89 | 406,400 | — | — | — | — | — |
| 2014-08-01 | $17.45 | $17.64 | $16.71 | $17.36 | 390,100 | — | — | — | — | — |
| 2014-07-31 | $18.49 | $18.52 | $17.20 | $17.36 | 648,600 | — | — | — | — | — |
| 2014-07-30 | $18.05 | $19.17 | $17.92 | $18.80 | 443,100 | — | — | — | — | — |
| 2014-07-29 | $17.50 | $18.38 | $17.50 | $17.79 | 229,200 | — | — | — | — | — |
| 2014-07-28 | $18.21 | $18.21 | $17.26 | $17.37 | 226,900 | — | — | — | — | — |
| 2014-07-25 | $18.27 | $18.39 | $17.70 | $18.22 | 220,200 | — | — | — | — | — |
| 2014-07-24 | $18.97 | $19.04 | $18.38 | $18.48 | 156,400 | — | — | — | — | — |
| 2014-07-23 | $19.02 | $19.61 | $18.84 | $18.95 | 188,800 | — | — | — | — | — |
| 2014-07-22 | $18.70 | $19.45 | $18.52 | $18.78 | 185,300 | — | — | — | — | — |
| 2014-07-21 | $18.32 | $18.72 | $17.80 | $18.50 | 255,600 | — | — | — | — | — |
| 2014-07-18 | $17.01 | $18.54 | $17.01 | $18.44 | 336,400 | — | — | — | — | — |
| 2014-07-17 | $18.82 | $19.03 | $17.15 | $17.26 | 325,400 | — | — | — | — | — |
| 2014-07-16 | $19.61 | $20.76 | $18.83 | $19.01 | 231,900 | — | — | — | — | — |
| 2014-07-15 | $21.09 | $21.43 | $19.44 | $19.54 | 506,000 | — | — | — | — | — |
| 2014-07-14 | $20.89 | $21.36 | $20.21 | $21.14 | 200,300 | — | — | — | — | — |
| 2014-07-11 | $21.47 | $21.89 | $20.50 | $20.64 | 396,700 | — | — | — | — | — |
| 2014-07-10 | $20.47 | $21.23 | $20.20 | $20.94 | 225,100 | — | — | — | — | — |
| 2014-07-09 | $21.34 | $21.91 | $20.64 | $21.09 | 228,700 | — | — | — | — | — |
| 2014-07-08 | $22.42 | $23.00 | $21.07 | $21.19 | 531,700 | — | — | — | — | — |
| 2014-07-07 | $23.32 | $23.63 | $22.54 | $23.02 | 474,000 | — | — | — | — | — |
| 2014-07-03 | $22.81 | $23.46 | $22.47 | $23.41 | 121,100 | — | — | — | — | — |
| 2014-07-02 | $22.48 | $23.10 | $22.37 | $22.73 | 516,300 | — | — | — | — | — |
| 2014-07-01 | $22.67 | $22.83 | $22.34 | $22.59 | 414,700 | — | — | — | — | — |
| 2014-06-30 | $22.28 | $22.77 | $22.04 | $22.55 | 530,100 | — | — | — | — | — |
| 2014-06-27 | $22.20 | $22.48 | $22.07 | $22.30 | 1,465,200 | — | — | — | — | — |
| 2014-06-26 | $22.00 | $22.39 | $22.00 | $22.30 | 472,600 | — | — | — | — | — |
| 2014-06-25 | $22.59 | $22.83 | $21.76 | $21.89 | 1,693,800 | — | — | — | — | — |
| 2014-06-24 | $22.04 | $24.25 | $21.75 | $23.11 | 546,100 | — | — | — | — | — |
| 2014-06-23 | $23.55 | $24.17 | $22.61 | $22.71 | 237,200 | — | — | — | — | — |
| 2014-06-20 | $24.04 | $24.69 | $23.18 | $23.63 | 1,716,400 | — | — | — | — | — |
| 2014-06-19 | $24.80 | $24.99 | $23.47 | $23.91 | 267,700 | — | — | — | — | — |
| 2014-06-18 | $22.90 | $24.91 | $22.76 | $24.81 | 260,200 | — | — | — | — | — |
| 2014-06-17 | $23.51 | $23.95 | $22.82 | $22.96 | 188,200 | — | — | — | — | — |
| 2014-06-16 | $22.40 | $23.70 | $22.25 | $23.56 | 222,600 | — | — | — | — | — |
| 2014-06-13 | $22.15 | $22.74 | $21.28 | $22.54 | 208,600 | — | — | — | — | — |
| 2014-06-12 | $21.60 | $22.40 | $21.40 | $22.03 | 168,300 | — | — | — | — | — |
| 2014-06-11 | $22.03 | $22.08 | $21.40 | $21.60 | 116,700 | — | — | — | — | — |
| 2014-06-10 | $22.50 | $22.89 | $21.78 | $22.03 | 147,700 | — | — | — | — | — |
| 2014-06-09 | $21.80 | $22.54 | $21.49 | $22.51 | 285,000 | — | — | — | — | — |
| 2014-06-06 | $21.67 | $21.97 | $21.15 | $21.78 | 238,600 | — | — | — | — | — |
| 2014-06-05 | $20.53 | $21.58 | $20.49 | $21.43 | 277,700 | — | — | — | — | — |
| 2014-06-04 | $20.29 | $20.79 | $20.07 | $20.39 | 286,000 | — | — | — | — | — |
| 2014-06-03 | $20.38 | $20.72 | $20.10 | $20.20 | 187,200 | — | — | — | — | — |
| 2014-06-02 | $20.82 | $21.00 | $20.02 | $20.53 | 144,000 | — | — | — | — | — |
| 2014-05-30 | $21.70 | $21.80 | $20.77 | $20.82 | 123,900 | — | — | — | — | — |
| 2014-05-29 | $21.45 | $21.81 | $21.01 | $21.69 | 183,100 | — | — | — | — | — |
| 2014-05-28 | $20.59 | $21.79 | $20.03 | $21.47 | 368,100 | — | — | — | — | — |
| 2014-05-27 | $20.66 | $21.59 | $19.97 | $20.77 | 411,100 | — | — | — | — | — |
| 2014-05-23 | $20.40 | $20.95 | $20.12 | $20.30 | 182,200 | — | — | — | — | — |
| 2014-05-22 | $20.99 | $21.76 | $20.27 | $20.41 | 374,300 | — | — | — | — | — |
| 2014-05-21 | $20.43 | $20.93 | $19.40 | $20.00 | 276,800 | — | — | — | — | — |
| 2014-05-20 | $20.70 | $20.77 | $20.08 | $20.41 | 188,600 | — | — | — | — | — |
| 2014-05-19 | $20.72 | $21.74 | $20.66 | $20.73 | 190,700 | — | — | — | — | — |
| 2014-05-16 | $21.02 | $21.35 | $20.29 | $20.93 | 140,900 | — | — | — | — | — |
| 2014-05-15 | $21.14 | $21.34 | $20.74 | $21.10 | 337,900 | — | — | — | — | — |
| 2014-05-14 | $21.13 | $22.55 | $21.13 | $21.34 | 441,700 | — | — | — | — | — |
| 2014-05-13 | $22.50 | $23.48 | $21.00 | $21.06 | 736,200 | — | — | — | — | — |
| 2014-05-12 | $19.59 | $21.21 | $19.19 | $20.86 | 294,600 | — | — | — | — | — |
| 2014-05-09 | $18.52 | $20.03 | $18.52 | $19.38 | 473,600 | — | — | — | — | — |
| 2014-05-08 | $21.12 | $21.33 | $18.67 | $18.73 | 392,500 | — | — | — | — | — |
| 2014-05-07 | $21.70 | $21.70 | $19.58 | $21.06 | 364,500 | — | — | — | — | — |
| 2014-05-06 | $21.80 | $22.84 | $21.44 | $21.65 | 376,800 | — | — | — | — | — |
| 2014-05-05 | $21.09 | $21.93 | $20.80 | $21.69 | 538,200 | — | — | — | — | — |
| 2014-05-02 | $21.50 | $22.58 | $21.11 | $21.44 | 473,600 | — | — | — | — | — |
| 2014-05-01 | $21.79 | $22.48 | $20.50 | $22.14 | 1,125,700 | — | — | — | — | — |
| 2014-04-30 | $26.51 | $26.61 | $20.79 | $22.00 | 2,078,700 | — | — | — | — | — |
| 2014-04-29 | $37.38 | $37.38 | $25.93 | $26.12 | 2,533,300 | — | — | — | — | — |
| 2014-04-28 | $38.84 | $39.21 | $36.47 | $37.68 | 327,900 | — | — | — | — | — |
| 2014-04-25 | $39.09 | $39.92 | $37.98 | $38.58 | 341,200 | — | — | — | — | — |
| 2014-04-24 | $36.95 | $40.41 | $35.52 | $39.62 | 548,300 | — | — | — | — | — |
| 2014-04-23 | $33.44 | $41.33 | $32.15 | $36.95 | 1,577,100 | — | — | — | — | — |
| 2014-04-22 | $31.37 | $34.77 | $31.12 | $33.74 | 259,900 | — | — | — | — | — |
| 2014-04-21 | $30.29 | $31.75 | $29.60 | $31.63 | 172,400 | — | — | — | — | — |
| 2014-04-17 | $28.13 | $31.12 | $27.19 | $30.55 | 343,200 | — | — | — | — | — |
| 2014-04-16 | $26.32 | $28.37 | $25.80 | $28.07 | 168,200 | — | — | — | — | — |
| 2014-04-15 | $27.30 | $27.61 | $24.08 | $26.26 | 504,000 | — | — | — | — | — |
| 2014-04-14 | $28.77 | $29.95 | $25.45 | $27.29 | 527,900 | — | — | — | — | — |
| 2014-04-11 | $29.75 | $31.05 | $28.27 | $28.53 | 303,800 | — | — | — | — | — |
| 2014-04-10 | $33.70 | $33.70 | $30.00 | $30.25 | 206,900 | — | — | — | — | — |
| 2014-04-09 | $32.00 | $33.93 | $31.88 | $33.90 | 300,800 | — | — | — | — | — |
| 2014-04-08 | $29.96 | $30.69 | $29.13 | $29.91 | 144,800 | — | — | — | — | — |
| 2014-04-07 | $29.22 | $31.25 | $28.20 | $30.41 | 292,200 | — | — | — | — | — |
| 2014-04-04 | $34.64 | $34.80 | $29.16 | $29.60 | 515,700 | — | — | — | — | — |
| 2014-04-03 | $35.94 | $36.22 | $34.22 | $34.41 | 213,800 | — | — | — | — | — |
| 2014-04-02 | $37.00 | $37.34 | $35.51 | $36.19 | 220,900 | — | — | — | — | — |
| 2014-04-01 | $38.44 | $39.55 | $36.14 | $37.02 | 263,700 | — | — | — | — | — |
| 2014-03-31 | $36.25 | $38.63 | $36.25 | $38.31 | 198,800 | — | — | — | — | — |
| 2014-03-28 | $36.66 | $38.48 | $35.75 | $36.03 | 108,000 | — | — | — | — | — |
| 2014-03-27 | $40.00 | $40.31 | $35.76 | $36.86 | 323,500 | — | — | — | — | — |
| 2014-03-26 | $39.33 | $41.26 | $39.33 | $40.07 | 275,700 | — | — | — | — | — |
| 2014-03-25 | $38.90 | $39.73 | $38.05 | $38.95 | 186,400 | — | — | — | — | — |
| 2014-03-24 | $45.43 | $45.43 | $38.51 | $38.77 | 561,600 | — | — | — | — | — |
| 2014-03-21 | $48.20 | $48.46 | $45.08 | $45.48 | 428,600 | — | — | — | — | — |
| 2014-03-20 | $46.21 | $49.24 | $46.01 | $48.30 | 387,500 | — | — | — | — | — |
| 2014-03-19 | $45.77 | $47.49 | $43.76 | $47.39 | 1,937,700 | — | — | — | — | — |
| 2014-03-18 | $37.80 | $38.45 | $36.67 | $37.16 | 317,100 | — | — | — | — | — |
| 2014-03-17 | $39.01 | $39.68 | $37.47 | $37.51 | 181,200 | — | — | — | — | — |
| 2014-03-14 | $38.09 | $39.37 | $37.58 | $38.88 | 111,500 | — | — | — | — | — |
| 2014-03-13 | $40.55 | $40.55 | $37.87 | $38.34 | 283,800 | — | — | — | — | — |
| 2014-03-12 | $38.95 | $40.67 | $38.17 | $40.24 | 188,600 | — | — | — | — | — |
| 2014-03-11 | $37.95 | $39.41 | $37.92 | $39.00 | 196,900 | — | — | — | — | — |
| 2014-03-10 | $37.80 | $38.94 | $37.39 | $37.74 | 360,700 | — | — | — | — | — |
| 2014-03-07 | $37.50 | $38.80 | $37.22 | $37.69 | 183,700 | — | — | — | — | — |
| 2014-03-06 | $38.52 | $38.99 | $37.24 | $37.57 | 205,300 | — | — | — | — | — |
| 2014-03-05 | $39.41 | $39.90 | $37.56 | $38.24 | 287,300 | — | — | — | — | — |
| 2014-03-04 | $37.82 | $40.02 | $36.27 | $39.45 | 291,200 | — | — | — | — | — |
| 2014-03-03 | $35.82 | $38.20 | $35.68 | $37.33 | 281,900 | — | — | — | — | — |
| 2014-02-28 | $36.00 | $37.43 | $35.64 | $36.01 | 374,100 | — | — | — | — | — |
| 2014-02-27 | $34.40 | $36.17 | $34.11 | $35.90 | 215,000 | — | — | — | — | — |
| 2014-02-26 | $34.66 | $35.28 | $32.83 | $34.46 | 181,500 | — | — | — | — | — |
| 2014-02-25 | $31.28 | $34.74 | $30.99 | $34.49 | 342,800 | — | — | — | — | — |
| 2014-02-24 | $30.37 | $31.66 | $30.22 | $31.12 | 107,900 | — | — | — | — | — |
| 2014-02-21 | $30.07 | $31.05 | $30.07 | $30.22 | 154,000 | — | — | — | — | — |
| 2014-02-20 | $28.12 | $30.00 | $27.65 | $29.85 | 252,400 | — | — | — | — | — |
| 2014-02-19 | $28.69 | $28.74 | $27.71 | $28.00 | 91,300 | — | — | — | — | — |
| 2014-02-18 | $26.95 | $28.75 | $26.83 | $28.69 | 164,500 | — | — | — | — | — |
| 2014-02-14 | $26.44 | $27.35 | $26.25 | $26.73 | 199,500 | — | — | — | — | — |
| 2014-02-13 | $26.06 | $26.70 | $26.01 | $26.40 | 87,200 | — | — | — | — | — |
| 2014-02-12 | $26.70 | $26.92 | $25.91 | $26.39 | 116,500 | — | — | — | — | — |
| 2014-02-11 | $27.11 | $27.11 | $26.40 | $26.76 | 96,200 | — | — | — | — | — |
| 2014-02-10 | $27.33 | $27.93 | $26.26 | $27.02 | 153,900 | — | — | — | — | — |
| 2014-02-07 | $26.66 | $27.63 | $26.52 | $27.21 | 137,500 | — | — | — | — | — |
| 2014-02-06 | $28.25 | $28.93 | $26.71 | $26.72 | 152,700 | — | — | — | — | — |
| 2014-02-05 | $29.64 | $29.92 | $27.61 | $28.08 | 206,100 | — | — | — | — | — |
| 2014-02-04 | $29.75 | $30.61 | $29.30 | $29.81 | 137,300 | — | — | — | — | — |
| 2014-02-03 | $30.92 | $31.79 | $28.79 | $29.52 | 224,100 | — | — | — | — | — |
| 2014-01-31 | $31.50 | $32.06 | $30.42 | $30.94 | 270,800 | — | — | — | — | — |
| 2014-01-30 | $30.23 | $32.81 | $30.10 | $32.03 | 658,300 | — | — | — | — | — |
| 2014-01-29 | $26.95 | $30.10 | $26.75 | $29.79 | 1,554,100 | — | — | — | — | — |
| 2014-01-28 | $24.91 | $27.37 | $24.42 | $27.14 | 226,400 | — | — | — | — | — |
| 2014-01-27 | $25.87 | $26.11 | $24.50 | $25.63 | 216,000 | — | — | — | — | — |
| 2014-01-24 | $26.71 | $26.75 | $25.03 | $25.95 | 171,400 | — | — | — | — | — |
| 2014-01-23 | $26.82 | $27.55 | $26.13 | $26.94 | 165,600 | — | — | — | — | — |
| 2014-01-22 | $27.12 | $28.00 | $26.13 | $26.54 | 197,600 | — | — | — | — | — |
| 2014-01-21 | $26.04 | $27.09 | $24.68 | $26.97 | 457,700 | — | — | — | — | — |
| 2014-01-17 | $26.65 | $26.92 | $25.88 | $26.11 | 175,900 | — | — | — | — | — |
| 2014-01-16 | $26.14 | $26.75 | $26.11 | $26.60 | 130,700 | — | — | — | — | — |
| 2014-01-15 | $26.35 | $26.45 | $25.54 | $26.25 | 167,600 | — | — | — | — | — |
| 2014-01-14 | $24.83 | $26.47 | $24.81 | $26.37 | 308,300 | — | — | — | — | — |
| 2014-01-13 | $27.00 | $27.28 | $24.50 | $24.65 | 221,500 | — | — | — | — | — |
| 2014-01-10 | $26.81 | $27.30 | $26.50 | $26.99 | 185,500 | — | — | — | — | — |
| 2014-01-09 | $27.59 | $27.88 | $26.80 | $26.90 | 171,700 | — | — | — | — | — |
| 2014-01-08 | $27.49 | $28.20 | $27.40 | $27.59 | 161,500 | — | — | — | — | — |
| 2014-01-07 | $27.45 | $27.92 | $27.25 | $27.40 | 117,000 | — | — | — | — | — |
| 2014-01-06 | $27.91 | $28.21 | $26.81 | $27.23 | 253,900 | — | — | — | — | — |
| 2014-01-03 | $28.58 | $28.89 | $27.59 | $27.65 | 278,500 | — | — | — | — | — |
| 2014-01-02 | $26.52 | $29.20 | $26.52 | $28.10 | 715,700 | — | — | — | — | — |
| 2013-12-31 | $26.74 | $27.53 | $26.00 | $26.52 | 224,400 | — | — | — | — | — |
| 2013-12-30 | $27.27 | $27.99 | $26.47 | $26.66 | 82,600 | — | — | — | — | — |
| 2013-12-27 | $27.60 | $27.60 | $26.03 | $27.20 | 77,900 | — | — | — | — | — |
| 2013-12-26 | $27.52 | $27.78 | $27.25 | $27.49 | 108,400 | — | — | — | — | — |
| 2013-12-24 | $28.02 | $28.19 | $27.34 | $27.49 | 64,200 | — | — | — | — | — |
| 2013-12-23 | $27.55 | $28.20 | $27.40 | $27.88 | 99,800 | — | — | — | — | — |
| 2013-12-20 | $27.88 | $28.35 | $27.08 | $27.50 | 760,200 | — | — | — | — | — |
| 2013-12-19 | $28.05 | $28.50 | $27.22 | $27.73 | 128,500 | — | — | — | — | — |
| 2013-12-18 | $28.42 | $28.64 | $27.27 | $28.02 | 171,900 | — | — | — | — | — |
| 2013-12-17 | $29.14 | $29.75 | $28.01 | $28.08 | 126,500 | — | — | — | — | — |
| 2013-12-16 | $28.33 | $29.92 | $27.92 | $29.04 | 267,800 | — | — | — | — | — |
| 2013-12-13 | $27.73 | $28.45 | $27.30 | $28.16 | 171,400 | — | — | — | — | — |
| 2013-12-12 | $29.20 | $30.55 | $27.21 | $27.73 | 971,400 | — | — | — | — | — |
| 2013-12-11 | $28.11 | $28.49 | $27.30 | $27.39 | 329,000 | — | — | — | — | — |
| 2013-12-10 | $27.91 | $28.50 | $27.60 | $28.16 | 110,000 | — | — | — | — | — |
| 2013-12-09 | $28.08 | $28.49 | $27.71 | $28.02 | 61,600 | — | — | — | — | — |
| 2013-12-06 | $27.52 | $28.52 | $27.11 | $28.05 | 99,900 | — | — | — | — | — |
| 2013-12-05 | $26.61 | $27.43 | $26.37 | $27.30 | 56,000 | — | — | — | — | — |
| 2013-12-04 | $27.14 | $27.47 | $26.35 | $26.69 | 65,800 | — | — | — | — | — |
| 2013-12-03 | $28.54 | $29.17 | $26.82 | $27.35 | 100,100 | — | — | — | — | — |
| 2013-12-02 | $28.23 | $29.25 | $28.23 | $28.56 | 55,300 | — | — | — | — | — |
| 2013-11-29 | $27.94 | $28.25 | $27.30 | $28.23 | 16,200 | — | — | — | — | — |
| 2013-11-27 | $28.08 | $28.47 | $26.99 | $27.71 | 46,800 | — | — | — | — | — |
| 2013-11-26 | $27.00 | $28.49 | $26.96 | $27.98 | 169,400 | — | — | — | — | — |
| 2013-11-25 | $27.24 | $27.79 | $26.74 | $26.93 | 60,800 | — | — | — | — | — |
| 2013-11-22 | $25.65 | $27.25 | $25.00 | $27.11 | 92,500 | — | — | — | — | — |
| 2013-11-21 | $26.38 | $26.38 | $25.38 | $25.55 | 87,300 | — | — | — | — | — |
| 2013-11-20 | $26.42 | $27.45 | $26.01 | $26.17 | 40,100 | — | — | — | — | — |
| 2013-11-19 | $25.86 | $26.81 | $25.50 | $26.25 | 30,200 | — | — | — | — | — |
| 2013-11-18 | $26.85 | $27.57 | $25.79 | $25.93 | 76,300 | — | — | — | — | — |
| 2013-11-15 | $26.88 | $27.70 | $26.62 | $26.72 | 62,600 | — | — | — | — | — |
| 2013-11-14 | $27.15 | $27.49 | $26.80 | $27.09 | 102,500 | — | — | — | — | — |
| 2013-11-13 | $25.37 | $27.09 | $25.37 | $27.07 | 48,900 | — | — | — | — | — |
| 2013-11-12 | $25.86 | $25.86 | $25.37 | $25.54 | 19,200 | — | — | — | — | — |
| 2013-11-11 | $25.03 | $26.49 | $25.00 | $25.86 | 111,100 | — | — | — | — | — |
| 2013-11-08 | $23.31 | $25.00 | $23.31 | $24.90 | 81,700 | — | — | — | — | — |
| 2013-11-07 | $23.90 | $24.17 | $23.27 | $23.29 | 63,600 | — | — | — | — | — |
| 2013-11-06 | $24.19 | $24.34 | $23.77 | $23.85 | 161,600 | — | — | — | — | — |
| 2013-11-05 | $24.24 | $24.40 | $23.82 | $24.18 | 77,300 | — | — | — | — | — |
| 2013-11-04 | $24.50 | $24.64 | $24.22 | $24.34 | 79,500 | — | — | — | — | — |
| 2013-11-01 | $24.02 | $24.68 | $23.72 | $24.26 | 153,000 | — | — | — | — | — |
| 2013-10-31 | $24.52 | $24.77 | $23.70 | $24.04 | 664,700 | — | — | — | — | — |
| 2013-10-30 | $24.19 | $24.40 | $23.88 | $24.21 | 168,900 | — | — | — | — | — |
| 2013-10-29 | $23.85 | $24.38 | $23.63 | $24.09 | 93,600 | — | — | — | — | — |
| 2013-10-28 | $23.69 | $23.99 | $23.27 | $23.74 | 106,100 | — | — | — | — | — |
| 2013-10-25 | $23.00 | $23.60 | $22.72 | $23.60 | 87,500 | — | — | — | — | — |
| 2013-10-24 | $22.64 | $23.09 | $22.28 | $22.86 | 209,600 | — | — | — | — | — |
| 2013-10-23 | $22.64 | $22.85 | $21.95 | $22.70 | 134,200 | — | — | — | — | — |
| 2013-10-22 | $21.92 | $22.74 | $21.79 | $22.68 | 188,600 | — | — | — | — | — |
| 2013-10-21 | $20.93 | $22.15 | $20.68 | $21.83 | 137,900 | — | — | — | — | — |
| 2013-10-18 | $20.96 | $21.02 | $20.36 | $20.97 | 83,100 | — | — | — | — | — |
| 2013-10-17 | $19.82 | $21.00 | $19.52 | $20.67 | 104,100 | — | — | — | — | — |
| 2013-10-16 | $20.41 | $20.59 | $19.91 | $19.93 | 82,900 | — | — | — | — | — |
| 2013-10-15 | $20.27 | $20.43 | $19.75 | $20.33 | 143,800 | — | — | — | — | — |
| 2013-10-14 | $20.60 | $20.60 | $20.25 | $20.39 | 75,900 | — | — | — | — | — |
| 2013-10-11 | $20.91 | $21.15 | $20.26 | $20.67 | 303,300 | — | — | — | — | — |
| 2013-10-10 | $20.95 | $21.32 | $20.44 | $21.00 | 152,600 | — | — | — | — | — |
| 2013-10-09 | $21.25 | $21.31 | $20.25 | $20.75 | 313,500 | — | — | — | — | — |
| 2013-10-08 | $22.00 | $22.19 | $21.15 | $21.20 | 220,900 | — | — | — | — | — |
| 2013-10-07 | $22.00 | $22.40 | $21.25 | $21.97 | 298,200 | — | — | — | — | — |
| 2013-10-04 | $22.25 | $23.10 | $21.99 | $22.07 | 296,500 | — | — | — | — | — |
| 2013-10-03 | $23.69 | $25.26 | $21.95 | $22.08 | 2,404,900 | — | — | — | — | — |
| 2013-10-02 | $19.85 | $23.48 | $19.85 | $23.37 | 226,900 | — | — | — | — | — |
| 2013-10-01 | $20.17 | $20.17 | $18.93 | $20.04 | 142,300 | — | — | — | — | — |
| 2013-09-30 | $20.24 | $20.75 | $19.73 | $20.23 | 192,800 | — | — | — | — | — |
| 2013-09-27 | $19.97 | $20.32 | $19.10 | $20.24 | 45,500 | — | — | — | — | — |
| 2013-09-26 | $20.08 | $20.45 | $19.50 | $19.99 | 34,500 | — | — | — | — | — |
| 2013-09-25 | $19.80 | $20.55 | $19.78 | $20.04 | 29,200 | — | — | — | — | — |
| 2013-09-24 | $20.92 | $20.92 | $19.60 | $19.86 | 93,900 | — | — | — | — | — |
| 2013-09-23 | $20.77 | $21.10 | $20.42 | $20.97 | 29,700 | — | — | — | — | — |
| 2013-09-20 | $20.17 | $21.82 | $19.76 | $20.98 | 148,900 | — | — | — | — | — |
| 2013-09-19 | $19.48 | $20.28 | $19.36 | $20.18 | 52,800 | — | — | — | — | — |
| 2013-09-18 | $20.02 | $20.09 | $19.04 | $19.78 | 49,800 | — | — | — | — | — |
| 2013-09-17 | $20.25 | $20.46 | $20.04 | $20.22 | 64,900 | — | — | — | — | — |
| 2013-09-16 | $20.35 | $20.53 | $19.83 | $20.09 | 50,300 | — | — | — | — | — |
| 2013-09-13 | $19.79 | $20.35 | $19.68 | $20.15 | 44,000 | — | — | — | — | — |
| 2013-09-12 | $19.70 | $20.22 | $19.70 | $19.78 | 34,500 | — | — | — | — | — |
| 2013-09-11 | $19.86 | $20.39 | $19.61 | $19.77 | 36,000 | — | — | — | — | — |
| 2013-09-10 | $19.96 | $20.53 | $19.56 | $19.99 | 103,900 | — | — | — | — | — |
| 2013-09-09 | $20.00 | $20.09 | $19.78 | $20.00 | 37,400 | — | — | — | — | — |
| 2013-09-06 | $20.04 | $20.39 | $19.63 | $19.71 | 107,300 | — | — | — | — | — |
| 2013-09-05 | $20.20 | $20.78 | $20.10 | $20.14 | 81,900 | — | — | — | — | — |
| 2013-09-04 | $20.02 | $20.64 | $19.75 | $20.20 | 60,400 | — | — | — | — | — |
| 2013-09-03 | $20.06 | $20.58 | $19.85 | $20.17 | 42,300 | — | — | — | — | — |
| 2013-08-30 | $21.10 | $21.43 | $19.73 | $20.04 | 32,100 | — | — | — | — | — |
| 2013-08-29 | $20.64 | $21.75 | $19.76 | $21.18 | 63,300 | — | — | — | — | — |
| 2013-08-28 | $19.98 | $21.26 | $19.00 | $20.73 | 25,200 | — | — | — | — | — |
| 2013-08-27 | $20.91 | $21.32 | $19.28 | $20.08 | 60,200 | — | — | — | — | — |
| 2013-08-26 | $18.88 | $22.48 | $18.86 | $20.99 | 116,500 | — | — | — | — | — |
| 2013-08-23 | $17.64 | $18.84 | $17.64 | $18.76 | 50,300 | — | — | — | — | — |
| 2013-08-22 | $17.26 | $17.75 | $17.17 | $17.72 | 26,700 | — | — | — | — | — |
| 2013-08-21 | $17.16 | $17.46 | $16.48 | $17.28 | 49,200 | — | — | — | — | — |
| 2013-08-20 | $17.00 | $17.47 | $17.00 | $17.25 | 28,200 | — | — | — | — | — |
| 2013-08-19 | $16.15 | $17.89 | $15.75 | $17.03 | 89,200 | — | — | — | — | — |
| 2013-08-16 | $16.00 | $16.62 | $15.62 | $16.05 | 295,500 | — | — | — | — | — |
| 2013-08-15 | $15.83 | $16.71 | $15.83 | $16.09 | 994,400 | — | — | — | — | — |
| 2013-08-14 | $16.00 | $16.16 | $15.71 | $16.00 | 104,600 | — | — | — | — | — |
| 2013-08-13 | $16.37 | $16.37 | $15.74 | $16.00 | 125,900 | — | — | — | — | — |
| 2013-08-12 | $15.49 | $16.32 | $15.00 | $16.26 | 51,500 | — | — | — | — | — |
| 2013-08-09 | $16.92 | $16.92 | $15.50 | $15.75 | 61,800 | — | — | — | — | — |
| 2013-08-08 | $17.32 | $17.32 | $16.69 | $16.89 | 37,200 | — | — | — | — | — |
| 2013-08-07 | $17.15 | $17.49 | $17.15 | $17.16 | 13,200 | — | — | — | — | — |
| 2013-08-06 | $17.61 | $17.62 | $17.05 | $17.15 | 49,100 | — | — | — | — | — |
| 2013-08-05 | $17.80 | $17.80 | $17.50 | $17.64 | 16,600 | — | — | — | — | — |
| 2013-08-02 | $17.49 | $17.91 | $17.41 | $17.65 | 53,400 | — | — | — | — | — |
| 2013-08-01 | $17.34 | $18.19 | $16.88 | $17.63 | 58,200 | — | — | — | — | — |
| 2013-07-31 | $16.69 | $17.53 | $16.65 | $17.37 | 38,800 | — | — | — | — | — |
| 2013-07-30 | $16.95 | $17.19 | $16.68 | $16.73 | 19,200 | — | — | — | — | — |
| 2013-07-29 | $17.20 | $17.30 | $16.72 | $16.99 | 72,500 | — | — | — | — | — |
| 2013-07-26 | $17.08 | $17.37 | $16.95 | $17.25 | 19,800 | — | — | — | — | — |
| 2013-07-25 | $17.12 | $17.36 | $16.88 | $17.25 | 133,000 | — | — | — | — | — |
| 2013-07-24 | $16.90 | $17.38 | $16.61 | $17.18 | 162,900 | — | — | — | — | — |
| 2013-07-23 | $16.58 | $16.78 | $16.11 | $16.68 | 77,300 | — | — | — | — | — |
| 2013-07-22 | $16.69 | $17.29 | $16.12 | $16.42 | 84,300 | — | — | — | — | — |
| 2013-07-19 | $17.17 | $17.59 | $16.49 | $16.58 | 55,500 | — | — | — | — | — |
| 2013-07-18 | $16.98 | $17.69 | $16.93 | $17.29 | 55,500 | — | — | — | — | — |
| 2013-07-17 | $16.73 | $17.32 | $16.66 | $16.97 | 40,000 | — | — | — | — | — |
| 2013-07-16 | $17.12 | $18.00 | $16.21 | $16.66 | 78,000 | — | — | — | — | — |
| 2013-07-15 | $15.53 | $18.20 | $15.53 | $16.75 | 171,500 | — | — | — | — | — |
| 2013-07-12 | $13.34 | $15.58 | $13.34 | $15.53 | 66,100 | — | — | — | — | — |
| 2013-07-11 | $13.39 | $13.87 | $13.17 | $13.40 | 185,700 | — | — | — | — | — |
| 2013-07-10 | $13.18 | $13.45 | $13.03 | $13.20 | 115,500 | — | — | — | — | — |
| 2013-07-09 | $12.25 | $13.35 | $12.25 | $13.15 | 69,800 | — | — | — | — | — |
| 2013-07-08 | $12.70 | $12.90 | $12.57 | $12.72 | 59,500 | — | — | — | — | — |
| 2013-07-05 | $12.78 | $12.81 | $12.14 | $12.53 | 23,800 | — | — | — | — | — |
| 2013-07-03 | $12.47 | $12.71 | $12.16 | $12.59 | 17,200 | — | — | — | — | — |
| 2013-07-02 | $12.99 | $13.38 | $12.27 | $12.39 | 102,600 | — | — | — | — | — |
| 2013-07-01 | $13.00 | $13.52 | $12.57 | $12.98 | 108,100 | — | — | — | — | — |
| 2013-06-28 | $12.01 | $13.36 | $12.01 | $12.91 | 1,657,200 | — | — | — | — | — |
| 2013-06-27 | $11.38 | $12.31 | $10.95 | $11.95 | 96,200 | — | — | — | — | — |
| 2013-06-26 | $11.69 | $12.22 | $10.68 | $11.18 | 52,200 | — | — | — | — | — |
| 2013-06-25 | $11.57 | $11.95 | $11.40 | $11.68 | 33,100 | — | — | — | — | — |
| 2013-06-24 | $12.08 | $12.34 | $11.14 | $11.36 | 65,900 | — | — | — | — | — |
| 2013-06-21 | $13.50 | $13.77 | $11.95 | $12.06 | 142,700 | — | — | — | — | — |
| 2013-06-20 | $13.04 | $14.00 | $13.04 | $13.71 | 93,700 | — | — | — | — | — |
| 2013-06-19 | $12.82 | $13.84 | $12.51 | $13.00 | 89,000 | — | — | — | — | — |
| 2013-06-18 | $11.06 | $12.89 | $11.00 | $12.77 | 80,700 | — | — | — | — | — |
| 2013-06-17 | $11.43 | $11.46 | $10.92 | $11.01 | 87,600 | — | — | — | — | — |
| 2013-06-14 | $10.79 | $11.55 | $10.45 | $11.36 | 114,400 | — | — | — | — | — |
| 2013-06-13 | $10.62 | $11.36 | $10.46 | $10.56 | 14,200 | — | — | — | — | — |
| 2013-06-12 | $11.01 | $11.01 | $10.17 | $10.98 | 26,700 | — | — | — | — | — |
| 2013-06-11 | $10.85 | $11.33 | $10.85 | $11.01 | 15,900 | — | — | — | — | — |
| 2013-06-10 | $10.79 | $11.00 | $10.78 | $10.93 | 26,700 | — | — | — | — | — |
| 2013-06-07 | $9.46 | $10.80 | $9.46 | $10.79 | 23,300 | — | — | — | — | — |
| 2013-06-06 | $9.37 | $10.17 | $9.36 | $9.48 | 11,100 | — | — | — | — | — |
| 2013-06-05 | $9.50 | $9.79 | $9.14 | $9.45 | 41,200 | — | — | — | — | — |
| 2013-06-04 | $9.75 | $10.09 | $9.51 | $9.51 | 15,900 | — | — | — | — | — |
| 2013-06-03 | $10.03 | $10.33 | $9.75 | $9.75 | 15,900 | — | — | — | — | — |
| 2013-05-31 | $10.60 | $10.65 | $9.75 | $9.94 | 55,500 | — | — | — | — | — |
| 2013-05-30 | $10.45 | $10.99 | $10.45 | $10.55 | 55,000 | — | — | — | — | — |
| 2013-05-29 | $10.62 | $11.02 | $10.35 | $10.35 | 45,200 | — | — | — | — | — |
| 2013-05-28 | $11.36 | $11.36 | $9.98 | $10.70 | 15,500 | — | — | — | — | — |
| 2013-05-24 | $10.03 | $10.85 | $10.03 | $10.28 | 12,300 | — | — | — | — | — |
| 2013-05-23 | $9.72 | $10.50 | $9.41 | $10.10 | 8,900 | — | — | — | — | — |
| 2013-05-22 | $10.55 | $10.90 | $10.00 | $10.00 | 86,600 | — | — | — | — | — |
| 2013-05-21 | $10.11 | $10.66 | $10.11 | $10.55 | 35,500 | — | — | — | — | — |
| 2013-05-20 | $9.89 | $10.24 | $9.50 | $10.00 | 56,900 | — | — | — | — | — |
| 2013-05-17 | $9.33 | $10.15 | $9.33 | $9.86 | 688,600 | — | — | — | — | — |
| 2013-05-16 | $8.25 | $9.37 | $8.25 | $9.33 | 88,000 | — | — | — | — | — |
| 2013-05-15 | $8.39 | $8.39 | $8.25 | $8.25 | 35,100 | — | — | — | — | — |
| 2013-05-14 | $8.20 | $8.40 | $8.20 | $8.34 | 23,200 | — | — | — | — | — |
| 2013-05-13 | $8.24 | $8.35 | $8.20 | $8.20 | 49,900 | — | — | — | — | — |
| 2013-05-10 | $8.30 | $8.30 | $8.20 | $8.27 | 28,000 | — | — | — | — | — |
| 2013-05-09 | $8.21 | $8.30 | $8.19 | $8.29 | 190,000 | — | — | — | — | — |
| 2013-05-08 | $8.28 | $8.35 | $8.00 | $8.00 | 22,900 | — | — | — | — | — |
| 2013-05-07 | $8.43 | $8.43 | $8.19 | $8.32 | 30,200 | — | — | — | — | — |
| 2013-05-06 | $8.31 | $8.39 | $8.27 | $8.38 | 21,500 | — | — | — | — | — |
| 2013-05-03 | $8.29 | $8.39 | $8.18 | $8.31 | 79,200 | — | — | — | — | — |
| 2013-05-02 | $8.20 | $8.30 | $8.20 | $8.30 | 5,800 | — | — | — | — | — |
| 2013-05-01 | $8.27 | $8.35 | $8.21 | $8.21 | 30,100 | — | — | — | — | — |
| 2013-04-30 | $8.29 | $8.40 | $8.26 | $8.26 | 34,600 | — | — | — | — | — |
| 2013-04-29 | $8.25 | $8.35 | $8.25 | $8.35 | 14,400 | — | — | — | — | — |
| 2013-04-26 | $8.00 | $8.45 | $7.97 | $8.28 | 115,500 | — | — | — | — | — |
| 2013-04-25 | $7.99 | $8.02 | $7.95 | $7.97 | 42,000 | — | — | — | — | — |
| 2013-04-24 | $7.99 | $8.00 | $7.90 | $7.94 | 14,900 | — | — | — | — | — |
| 2013-04-23 | $7.90 | $8.00 | $7.90 | $8.00 | 105,400 | — | — | — | — | — |
| 2013-04-22 | $7.85 | $8.00 | $7.80 | $8.00 | 96,100 | — | — | — | — | — |
| 2013-04-19 | $7.99 | $8.05 | $7.85 | $7.85 | 78,200 | — | — | — | — | — |
| 2013-04-18 | $7.80 | $8.13 | $7.75 | $8.02 | 32,300 | — | — | — | — | — |
| 2013-04-17 | $7.81 | $8.00 | $7.73 | $7.88 | 18,000 | — | — | — | — | — |
| 2013-04-16 | $7.99 | $8.00 | $7.66 | $7.93 | 9,700 | — | — | — | — | — |
| 2013-04-15 | $7.89 | $8.01 | $7.50 | $8.00 | 14,700 | — | — | — | — | — |
| 2013-04-12 | $7.73 | $8.01 | $7.51 | $7.86 | 29,500 | — | — | — | — | — |
| 2013-04-11 | $7.60 | $7.85 | $7.53 | $7.85 | 33,300 | — | — | — | — | — |
| 2013-04-10 | $7.41 | $7.74 | $7.18 | $7.63 | 14,600 | — | — | — | — | — |
| 2013-04-09 | $6.90 | $7.48 | $6.68 | $7.44 | 30,900 | — | — | — | — | — |
| 2013-04-08 | $6.73 | $6.96 | $6.56 | $6.73 | 27,300 | — | — | — | — | — |
| 2013-04-05 | $6.60 | $6.76 | $6.56 | $6.76 | 19,500 | — | — | — | — | — |
| 2013-04-04 | $6.65 | $6.74 | $6.61 | $6.64 | 24,600 | — | — | — | — | — |
| 2013-04-03 | $6.62 | $6.75 | $6.60 | $6.60 | 15,700 | — | — | — | — | — |
| 2013-04-02 | $6.58 | $6.69 | $6.49 | $6.61 | 48,200 | — | — | — | — | — |
| 2013-04-01 | $6.59 | $6.74 | $6.51 | $6.72 | 19,600 | — | — | — | — | — |
| 2013-03-28 | $6.53 | $6.69 | $6.43 | $6.69 | 7,200 | — | — | — | — | — |
| 2013-03-27 | $6.58 | $6.68 | $6.49 | $6.64 | 36,400 | — | — | — | — | — |
| 2013-03-26 | $6.53 | $6.68 | $6.51 | $6.59 | 8,100 | — | — | — | — | — |
| 2013-03-25 | $6.63 | $6.73 | $6.50 | $6.50 | 5,200 | — | — | — | — | — |
| 2013-03-22 | $6.72 | $6.72 | $6.59 | $6.64 | 9,700 | — | — | — | — | — |
| 2013-03-21 | $6.58 | $6.79 | $6.43 | $6.78 | 317,800 | — | — | — | — | — |
| 2013-03-20 | $6.42 | $6.65 | $6.41 | $6.57 | 17,300 | — | — | — | — | — |
| 2013-03-19 | $6.61 | $6.61 | $6.44 | $6.45 | 13,300 | — | — | — | — | — |
| 2013-03-18 | $6.41 | $6.65 | $6.41 | $6.65 | 11,800 | — | — | — | — | — |
| 2013-03-15 | $6.03 | $6.56 | $6.03 | $6.44 | 111,500 | — | — | — | — | — |
| 2013-03-14 | $6.54 | $6.63 | $6.53 | $6.62 | 13,100 | — | — | — | — | — |
| 2013-03-13 | $6.52 | $6.64 | $6.52 | $6.57 | 23,500 | — | — | — | — | — |
| 2013-03-12 | $6.50 | $6.60 | $6.50 | $6.60 | 14,200 | — | — | — | — | — |
| 2013-03-11 | $6.41 | $6.64 | $6.41 | $6.56 | 42,900 | — | — | — | — | — |
| 2013-03-08 | $6.33 | $6.53 | $6.28 | $6.41 | 13,400 | — | — | — | — | — |
| 2013-03-07 | $6.30 | $6.51 | $6.27 | $6.51 | 79,900 | — | — | — | — | — |
| 2013-03-06 | $6.50 | $6.50 | $6.21 | $6.28 | 28,100 | — | — | — | — | — |
| 2013-03-05 | $6.37 | $6.55 | $6.25 | $6.25 | 14,000 | — | — | — | — | — |
| 2013-03-04 | $6.19 | $6.44 | $6.19 | $6.44 | 22,500 | — | — | — | — | — |
| 2013-03-01 | $6.10 | $6.42 | $6.10 | $6.18 | 40,400 | — | — | — | — | — |
| 2013-02-28 | $6.48 | $6.60 | $6.16 | $6.17 | 180,100 | — | — | — | — | — |
| 2013-02-27 | $6.41 | $6.54 | $6.33 | $6.48 | 28,900 | — | — | — | — | — |
| 2013-02-26 | $6.22 | $6.57 | $6.22 | $6.55 | 18,100 | — | — | — | — | — |
| 2013-02-25 | $6.56 | $6.60 | $6.40 | $6.50 | 56,900 | — | — | — | — | — |
| 2013-02-22 | $6.48 | $6.68 | $6.37 | $6.57 | 59,900 | — | — | — | — | — |
| 2013-02-21 | $6.07 | $6.49 | $6.07 | $6.33 | 44,400 | — | — | — | — | — |
| 2013-02-20 | $6.05 | $6.45 | $6.02 | $6.24 | 60,000 | — | — | — | — | — |
| 2013-02-19 | $6.16 | $6.16 | $6.00 | $6.10 | 131,300 | — | — | — | — | — |
| 2013-02-15 | $6.02 | $6.31 | $6.01 | $6.01 | 106,100 | — | — | — | — | — |
| 2013-02-14 | $6.02 | $6.30 | $6.02 | $6.22 | 40,400 | — | — | — | — | — |
| 2013-02-13 | $6.07 | $6.22 | $6.00 | $6.05 | 236,300 | — | — | — | — | — |
| 2013-02-12 | $6.05 | $6.24 | $6.02 | $6.24 | 30,800 | — | — | — | — | — |
| 2013-02-11 | $6.30 | $6.56 | $6.03 | $6.07 | 33,700 | — | — | — | — | — |
| 2013-02-08 | $7.00 | $7.00 | $6.26 | $6.27 | 39,400 | — | — | — | — | — |
| 2013-02-07 | $6.61 | $6.89 | $6.35 | $6.62 | 23,300 | — | — | — | — | — |
| 2013-02-06 | $6.50 | $6.74 | $6.34 | $6.70 | 50,600 | — | — | — | — | — |
| 2013-02-05 | $6.56 | $6.68 | $6.47 | $6.51 | 46,500 | — | — | — | — | — |
| 2013-02-04 | $6.50 | $6.70 | $6.28 | $6.63 | 31,100 | — | — | — | — | — |
| 2013-02-01 | $6.01 | $6.74 | $5.90 | $6.44 | 78,400 | — | — | — | — | — |
| 2013-01-31 | $6.02 | $6.24 | $6.00 | $6.01 | 242,400 | — | — | — | — | — |
| 2013-01-30 | $6.24 | $6.26 | $6.05 | $6.05 | 17,600 | — | — | — | — | — |
| 2013-01-29 | $6.00 | $6.24 | $6.00 | $6.13 | 13,800 | — | — | — | — | — |
| 2013-01-28 | $6.27 | $6.28 | $5.97 | $6.05 | 201,100 | — | — | — | — | — |
| 2013-01-25 | $5.89 | $6.25 | $5.87 | $6.11 | 54,600 | — | — | — | — | — |
| 2013-01-24 | $5.88 | $6.20 | $5.88 | $6.00 | 41,000 | — | — | — | — | — |
| 2013-01-23 | $6.00 | $6.20 | $5.81 | $6.01 | 125,600 | — | — | — | — | — |
| 2013-01-22 | $5.96 | $6.08 | $5.82 | $5.96 | 80,400 | — | — | — | — | — |
| 2013-01-18 | $5.64 | $6.16 | $5.64 | $6.14 | 146,000 | — | — | — | — | — |
| 2013-01-17 | $5.95 | $6.26 | $5.81 | $5.84 | 172,300 | — | — | — | — | — |
| 2013-01-16 | $6.03 | $6.30 | $5.90 | $5.97 | 305,700 | — | — | — | — | — |
| 2013-01-15 | $6.48 | $6.48 | $6.07 | $6.26 | 276,400 | — | — | — | — | — |
| 2013-01-14 | $6.25 | $6.59 | $6.25 | $6.46 | 274,900 | — | — | — | — | — |
| 2013-01-11 | $5.76 | $6.49 | $5.76 | $6.43 | 555,000 | — | — | — | — | — |
| 2013-01-10 | $5.90 | $6.23 | $5.89 | $6.10 | 690,300 | — | — | — | — | — |
| 2013-01-09 | $6.01 | $6.18 | $5.99 | $6.04 | 196,200 | — | — | — | — | — |
| 2013-01-08 | $6.07 | $6.24 | $6.00 | $6.00 | 392,800 | — | — | — | — | — |
| 2013-01-07 | $6.50 | $6.60 | $6.18 | $6.29 | 390,300 | — | — | — | — | — |
| 2013-01-04 | $6.65 | $6.71 | $6.50 | $6.55 | 329,800 | — | — | — | — | — |
| 2013-01-03 | $6.90 | $7.10 | $6.75 | $6.83 | 223,000 | — | — | — | — | — |
| 2013-01-02 | $7.50 | $7.50 | $6.70 | $7.00 | 362,800 | — | — | — | — | — |
| 2012-12-31 | $6.95 | $7.33 | $6.87 | $7.33 | 283,300 | — | — | — | — | — |
| 2012-12-28 | $6.73 | $6.94 | $6.60 | $6.87 | 712,700 | — | — | — | — | — |
| 2012-12-27 | $6.75 | $7.05 | $6.70 | $6.90 | 159,200 | — | — | — | — | — |
| 2012-12-26 | $7.10 | $7.20 | $6.76 | $6.80 | 256,400 | — | — | — | — | — |
| 2012-12-24 | $7.50 | $7.78 | $6.80 | $6.80 | 130,700 | — | — | — | — | — |
| 2012-12-21 | $8.10 | $8.10 | $6.60 | $7.20 | 68,600 | — | — | — | — | — |
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.