Rayonier Advanced Materials Inc RYAM
-74.3%vs Day 1Spinoff of Rayonier Inc (RYN) · Classic Spinoff · Spun Jun 30, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 30, 2014 |
| Days since spinoff | 4473 days · 4470 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 30, 2016 |
| Parent | Rayonier Inc (RYN) |
| Day-1 reaction | |
| Day 1 open | $36.44 |
| Day 1 return (open→close) | +6.3% |
| Day 1 price (close) | $38.75 |
| Day 1 range | $36.44 – $40.20 +10.3% spread |
| Day 1 low held? | Breached after 21 sessions to -97.5% below |
| Price levels | |
| Post-spin low (closing) | $0.97 on Apr 1, 2020 · 2102 days post-spin |
| Lowest traded | $0.90 on Apr 3, 2020 · 2104 days post-spin |
| Current price (Sep 25, 2026) | $8.57 |
| Returns | |
| Return vs Day 1 (close) | -74.3% |
| — range by day 1 entry theoretical bounds | -75.2% to -72.6% |
| Return vs post-spin low | +783.5% |
| First-quarter return (≈90d) | -20.7% |
| 1-year return | -57.3% |
| 3-year return | -57.1% |
| 5-year return | -79.6% |
| Annualized return (CAGR) | -10.5% |
| Versus benchmarks | |
| S&P 500 over same window | +388.8% |
| Annualized excess vs S&P | -24.3% |
| Risk & recovery | |
| Max drawdown | -97.8% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 67,634,382 |
| Diluted average shares the EPS denominator | 67,510,253 |
| Free float | 54,391,355 80% of shares outstanding |
| Held by institutions | 79% insiders 5.0% |
| Share count trend Jun 2025 → Jun 2026 | +0.9% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $5.49M |
| Normal volume baseline | 734,750 shares · now 0.89x |
| Day 1 volume | 3.0x normal · first week 3.3x |
| Decay | half in 12 sessions · normal by 12 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $8.73 | $8.73 | $8.53 | $8.57 | 562,300 | 54,391,355 | 0.83% | $580M | — | — |
| 2026-09-24 | $9.10 | $9.19 | $8.69 | $8.75 | 844,800 | 54,391,355 | 1.25% | $592M | — | — |
| 2026-09-23 | $9.19 | $9.40 | $9.00 | $9.14 | 835,600 | 54,391,355 | 1.24% | $618M | — | — |
| 2026-09-22 | $8.60 | $9.29 | $8.51 | $9.16 | 1,064,100 | 54,391,355 | 1.57% | $620M | — | — |
| 2026-09-21 | $8.42 | $8.52 | $8.33 | $8.48 | 838,100 | 54,391,355 | 1.24% | $574M | — | — |
| 2026-09-18 | $8.32 | $8.37 | $8.10 | $8.34 | 1,725,700 | 54,391,355 | 2.55% | $564M | — | — |
| 2026-09-17 | $8.45 | $8.48 | $8.35 | $8.38 | 536,500 | 54,391,355 | 0.79% | $567M | — | — |
| 2026-09-16 | $8.30 | $8.44 | $8.15 | $8.26 | 642,000 | 54,391,355 | 0.95% | $559M | — | — |
| 2026-09-15 | $8.31 | $8.33 | $8.16 | $8.25 | 524,700 | 54,391,355 | 0.78% | $558M | — | — |
| 2026-09-14 | $8.40 | $8.49 | $8.22 | $8.32 | 590,200 | 54,391,355 | 0.87% | $563M | — | — |
| 2026-09-11 | $8.50 | $8.68 | $8.49 | $8.50 | 616,000 | 54,391,355 | 0.91% | $575M | — | — |
| 2026-09-10 | $8.40 | $8.46 | $8.26 | $8.35 | 1,029,400 | 54,391,355 | 1.52% | $565M | — | — |
| 2026-09-09 | $8.50 | $8.60 | $8.36 | $8.49 | 716,400 | 54,391,355 | 1.06% | $574M | — | — |
| 2026-09-08 | $8.47 | $8.58 | $8.35 | $8.54 | 663,700 | 54,391,355 | 0.98% | $578M | — | — |
| 2026-09-04 | $8.46 | $8.65 | $8.46 | $8.50 | 525,400 | 54,391,355 | 0.78% | $575M | — | — |
| 2026-09-03 | $8.70 | $8.79 | $8.40 | $8.56 | 393,000 | 54,391,355 | 0.58% | $579M | — | — |
| 2026-09-02 | $8.37 | $8.76 | $8.37 | $8.59 | 612,700 | 54,391,355 | 0.91% | $581M | — | — |
| 2026-09-01 | $8.50 | $8.51 | $8.30 | $8.33 | 796,900 | 54,391,355 | 1.18% | $563M | — | — |
| 2026-08-31 | $8.64 | $8.76 | $8.38 | $8.59 | 517,700 | 54,391,355 | 0.77% | $581M | — | — |
| 2026-08-28 | $8.51 | $8.77 | $8.50 | $8.60 | 982,800 | 54,391,355 | 1.45% | $582M | — | — |
| 2026-08-27 | $8.41 | $8.51 | $8.37 | $8.42 | 403,000 | 54,391,355 | 0.60% | $569M | — | — |
| 2026-08-26 | $8.58 | $8.69 | $8.38 | $8.41 | 667,500 | 54,391,355 | 0.99% | $569M | — | — |
| 2026-08-25 | $8.39 | $8.65 | $8.27 | $8.61 | 829,200 | 54,391,355 | 1.23% | $582M | — | — |
| 2026-08-24 | $8.72 | $8.75 | $8.26 | $8.33 | 1,084,600 | 54,391,355 | 1.60% | $563M | — | — |
| 2026-08-21 | $8.73 | $8.77 | $8.49 | $8.66 | 569,700 | 54,391,355 | 0.84% | $586M | — | — |
| 2026-08-20 | $8.60 | $8.74 | $8.53 | $8.58 | 860,700 | 54,391,355 | 1.27% | $580M | — | — |
| 2026-08-19 | $8.48 | $8.86 | $8.47 | $8.73 | 1,137,100 | 54,391,355 | 1.68% | $590M | — | — |
| 2026-08-18 | $8.30 | $8.47 | $8.11 | $8.39 | 1,073,400 | 54,391,355 | 1.59% | $567M | — | — |
| 2026-08-17 | $8.36 | $8.43 | $8.20 | $8.32 | 758,100 | 54,391,355 | 1.12% | $563M | — | — |
| 2026-08-14 | $8.35 | $8.45 | $8.25 | $8.42 | 615,300 | — | 0.91% | $569M | — | — |
| 2026-08-13 | $8.29 | $8.58 | $8.13 | $8.43 | 1,046,200 | — | 1.55% | $570M | — | — |
| 2026-08-12 | $8.84 | $8.84 | $8.29 | $8.30 | 993,700 | — | 1.47% | $561M | — | — |
| 2026-08-11 | $8.72 | $8.84 | $8.54 | $8.72 | 718,400 | — | 1.06% | $590M | — | — |
| 2026-08-10 | $8.93 | $9.04 | $8.67 | $8.77 | 1,049,900 | — | 1.55% | $593M | — | — |
| 2026-08-07 | $9.17 | $9.40 | $8.99 | $9.02 | 929,700 | — | 1.37% | $610M | — | — |
| 2026-08-06 | $9.77 | $9.90 | $8.94 | $9.16 | 1,655,900 | — | 2.45% | $620M | — | — |
| 2026-08-05 | $9.17 | $9.90 | $8.95 | $9.67 | 2,710,500 | — | 4.01% | $654M | — | — |
| 2026-08-04 | $9.10 | $9.14 | $8.73 | $8.76 | 1,154,200 | — | 1.71% | $592M | — | — |
| 2026-08-03 | $9.06 | $9.15 | $8.87 | $9.02 | 780,700 | — | 1.15% | $610M | — | — |
| 2026-07-31 | $9.02 | $9.24 | $8.70 | $8.95 | 709,400 | — | 1.05% | $605M | — | — |
| 2026-07-30 | $8.53 | $9.04 | $8.52 | $8.96 | 889,000 | — | 1.31% | $606M | — | — |
| 2026-07-29 | $8.75 | $8.75 | $8.24 | $8.33 | 1,210,500 | — | 1.79% | $563M | — | — |
| 2026-07-28 | $8.51 | $8.81 | $8.35 | $8.76 | 653,500 | — | 0.97% | $592M | — | — |
| 2026-07-27 | $8.42 | $8.66 | $8.24 | $8.50 | 664,000 | — | 0.98% | $575M | — | — |
| 2026-07-24 | $8.57 | $8.65 | $8.28 | $8.38 | 663,600 | — | 0.98% | $567M | — | — |
| 2026-07-23 | $9.00 | $9.13 | $8.42 | $8.44 | 1,148,700 | — | 1.70% | $571M | — | — |
| 2026-07-22 | $8.74 | $9.43 | $8.72 | $9.02 | 1,225,800 | — | 1.81% | $610M | — | — |
| 2026-07-21 | $8.27 | $8.76 | $8.16 | $8.61 | 1,045,800 | — | 1.55% | $582M | — | — |
| 2026-07-20 | $8.35 | $8.35 | $8.10 | $8.18 | 741,000 | — | 1.10% | $553M | — | — |
| 2026-07-17 | $7.88 | $8.45 | $7.88 | $8.23 | 952,800 | — | 1.41% | $557M | — | — |
| 2026-07-16 | $7.54 | $8.15 | $7.54 | $8.15 | 951,400 | — | 1.41% | $551M | — | — |
| 2026-07-15 | $7.44 | $7.83 | $7.43 | $7.67 | 836,000 | — | 1.24% | $519M | — | — |
| 2026-07-14 | $7.26 | $7.33 | $7.12 | $7.23 | 793,400 | — | 1.17% | $489M | — | — |
| 2026-07-13 | $7.25 | $7.42 | $7.07 | $7.10 | 534,600 | — | 0.79% | $480M | — | — |
| 2026-07-10 | $7.10 | $7.36 | $7.05 | $7.31 | 482,500 | — | 0.71% | $494M | — | — |
| 2026-07-09 | $7.24 | $7.27 | $7.04 | $7.05 | 659,500 | — | 0.98% | $477M | — | — |
| 2026-07-08 | $6.98 | $7.27 | $6.90 | $7.23 | 645,700 | — | 0.95% | $489M | — | — |
| 2026-07-07 | $7.01 | $7.25 | $6.85 | $7.10 | 734,600 | — | 1.09% | $480M | — | — |
| 2026-07-06 | $7.40 | $7.47 | $6.97 | $7.06 | 1,294,500 | — | 1.91% | $477M | — | — |
| 2026-07-02 | $7.80 | $8.07 | $7.30 | $7.36 | 1,714,700 | — | 2.54% | $498M | — | — |
| 2026-07-01 | $7.88 | $7.90 | $7.65 | $7.73 | 1,253,700 | — | 1.85% | $523M | — | — |
| 2026-06-30 | $7.94 | $7.94 | $7.68 | $7.86 | 803,300 | — | 1.19% | $532M | — | — |
| 2026-06-29 | $7.99 | $8.11 | $7.67 | $7.91 | 671,100 | — | 1.00% | $533M | — | — |
| 2026-06-26 | $7.83 | $8.09 | $7.80 | $8.00 | 1,411,700 | — | 2.09% | $540M | — | — |
| 2026-06-25 | $7.92 | $8.05 | $7.75 | $7.93 | 727,800 | — | 1.08% | $535M | — | — |
| 2026-06-24 | $8.03 | $8.24 | $7.95 | $7.99 | 874,600 | — | 1.30% | $539M | — | — |
| 2026-06-23 | $8.05 | $8.50 | $8.00 | $8.07 | 3,970,100 | — | 5.89% | $544M | — | — |
| 2026-06-22 | $8.80 | $8.80 | $8.14 | $8.20 | 1,264,000 | — | 1.87% | $553M | — | — |
| 2026-06-18 | $9.20 | $9.23 | $8.88 | $9.05 | 1,153,000 | — | 1.71% | $610M | — | — |
| 2026-06-17 | $9.08 | $9.37 | $9.00 | $9.07 | 1,144,500 | — | 1.70% | $612M | — | — |
| 2026-06-16 | $9.10 | $9.30 | $8.80 | $8.96 | 839,000 | — | 1.24% | $604M | — | — |
| 2026-06-15 | $8.82 | $9.29 | $8.75 | $9.08 | 1,327,800 | — | 1.97% | $612M | — | — |
| 2026-06-12 | $8.22 | $8.73 | $8.17 | $8.56 | 464,100 | — | 0.69% | $577M | — | — |
| 2026-06-11 | $8.12 | $8.18 | $7.82 | $8.13 | 890,100 | — | 1.32% | $548M | — | — |
| 2026-06-10 | $8.01 | $8.18 | $7.92 | $7.94 | 564,700 | — | 0.84% | $535M | — | — |
| 2026-06-09 | $8.18 | $8.25 | $7.82 | $8.00 | 690,500 | — | 1.02% | $540M | — | — |
| 2026-06-08 | $8.19 | $8.30 | $7.99 | $7.99 | 550,600 | — | 0.82% | $539M | — | — |
| 2026-06-05 | $8.51 | $8.54 | $8.02 | $8.10 | 677,100 | — | 1.00% | $546M | — | — |
| 2026-06-04 | $8.68 | $8.76 | $8.50 | $8.55 | 760,500 | — | 1.13% | $577M | — | — |
| 2026-06-03 | $8.63 | $8.82 | $8.63 | $8.67 | 1,002,300 | — | 1.49% | $585M | — | — |
| 2026-06-02 | $8.93 | $9.18 | $8.70 | $8.70 | 723,600 | — | 1.07% | $587M | — | — |
| 2026-06-01 | $9.10 | $9.15 | $8.87 | $8.99 | 728,300 | — | 1.08% | $606M | — | — |
| 2026-05-29 | $9.20 | $9.24 | $9.06 | $9.15 | 766,300 | — | 1.14% | $617M | — | — |
| 2026-05-28 | $9.03 | $9.34 | $9.00 | $9.23 | 1,101,900 | — | 1.63% | $622M | — | — |
| 2026-05-27 | $8.99 | $9.17 | $8.82 | $9.10 | 725,700 | — | 1.08% | $614M | — | — |
| 2026-05-26 | $8.87 | $9.06 | $8.82 | $8.91 | 514,000 | — | 0.76% | $601M | — | — |
| 2026-05-22 | $8.76 | $8.82 | $8.54 | $8.73 | 718,000 | — | 1.06% | $589M | — | — |
| 2026-05-21 | $8.34 | $8.86 | $8.29 | $8.61 | 861,500 | — | 1.28% | $581M | — | — |
| 2026-05-20 | $8.89 | $8.95 | $8.48 | $8.49 | 1,263,700 | — | 1.87% | $573M | — | — |
| 2026-05-19 | $8.80 | $9.03 | $8.73 | $8.87 | 568,900 | — | 0.84% | $598M | — | — |
| 2026-05-18 | $8.70 | $9.06 | $8.63 | $8.99 | 1,251,600 | — | 1.86% | $606M | — | — |
| 2026-05-15 | $9.20 | $9.21 | $8.72 | $8.72 | 1,746,200 | — | 2.59% | $588M | — | — |
| 2026-05-14 | $9.60 | $9.60 | $9.27 | $9.29 | 874,600 | — | 1.30% | $627M | — | — |
| 2026-05-13 | $9.50 | $9.65 | $9.30 | $9.50 | 1,194,400 | — | 1.77% | $641M | — | — |
| 2026-05-12 | $9.20 | $9.58 | $9.10 | $9.38 | 1,416,100 | — | 2.10% | $633M | — | — |
| 2026-05-11 | $9.30 | $9.46 | $9.20 | $9.23 | 827,500 | — | 1.23% | $622M | — | — |
| 2026-05-08 | $9.29 | $9.44 | $9.14 | $9.16 | 1,076,500 | — | 1.60% | $618M | — | — |
| 2026-05-07 | $9.95 | $9.95 | $9.14 | $9.15 | 1,498,800 | — | 2.22% | $617M | — | — |
| 2026-05-06 | $9.52 | $10.13 | $9.31 | $9.82 | 1,390,000 | — | 2.06% | $662M | — | — |
| 2026-05-05 | $9.10 | $9.39 | $9.09 | $9.29 | 890,100 | — | 1.32% | $627M | — | — |
| 2026-05-04 | $9.33 | $9.39 | $8.97 | $8.99 | 1,104,600 | — | 1.64% | $606M | — | — |
| 2026-05-01 | $9.48 | $9.48 | $9.27 | $9.31 | 662,800 | — | 0.98% | $628M | — | — |
| 2026-04-30 | $9.50 | $9.58 | $9.24 | $9.49 | 966,600 | — | 1.43% | $640M | — | — |
| 2026-04-29 | $9.80 | $9.80 | $9.37 | $9.39 | 865,000 | — | 1.28% | $633M | — | — |
| 2026-04-28 | $9.70 | $9.93 | $9.55 | $9.90 | 706,500 | — | 1.05% | $668M | — | — |
| 2026-04-27 | $9.70 | $9.87 | $9.65 | $9.75 | 703,700 | — | 1.04% | $658M | — | — |
| 2026-04-24 | $9.73 | $9.99 | $9.58 | $9.62 | 861,200 | — | 1.28% | $649M | — | — |
| 2026-04-23 | $9.51 | $9.81 | $9.42 | $9.75 | 1,282,500 | — | 1.90% | $658M | — | — |
| 2026-04-22 | $9.30 | $9.77 | $9.29 | $9.48 | 1,778,700 | — | 2.64% | $639M | — | — |
| 2026-04-21 | $9.12 | $9.37 | $9.07 | $9.20 | 1,404,100 | — | 2.08% | $620M | — | — |
| 2026-04-20 | $9.99 | $10.05 | $8.15 | $9.09 | 6,038,000 | — | 8.95% | $613M | — | — |
| 2026-04-17 | $9.90 | $10.27 | $9.83 | $10.21 | 495,700 | — | 0.74% | $689M | — | — |
| 2026-04-16 | $10.00 | $10.14 | $9.71 | $9.86 | 620,200 | — | 0.92% | $665M | — | — |
| 2026-04-15 | $10.14 | $10.23 | $9.94 | $10.03 | 411,500 | — | 0.61% | $676M | — | — |
| 2026-04-14 | $10.05 | $10.50 | $9.81 | $10.14 | 725,500 | — | 1.08% | $684M | — | — |
| 2026-04-13 | $9.52 | $10.08 | $9.41 | $9.94 | 777,300 | — | 1.15% | $670M | — | — |
| 2026-04-10 | $9.28 | $9.54 | $9.17 | $9.54 | 549,100 | — | 0.81% | $643M | — | — |
| 2026-04-09 | $9.30 | $9.42 | $9.01 | $9.16 | 642,800 | — | 0.95% | $618M | — | — |
| 2026-04-08 | $9.69 | $9.69 | $9.20 | $9.40 | 1,265,900 | — | 1.88% | $634M | — | — |
| 2026-04-07 | $9.71 | $9.90 | $9.11 | $9.14 | 1,249,200 | — | 1.85% | $616M | — | — |
| 2026-04-06 | $10.56 | $10.66 | $9.76 | $9.77 | 1,585,500 | — | 2.35% | $659M | — | — |
| 2026-04-02 | $10.95 | $11.23 | $10.60 | $10.62 | 586,900 | — | 0.87% | $716M | — | — |
| 2026-04-01 | $11.21 | $11.34 | $11.10 | $11.14 | 587,500 | — | 0.87% | $751M | — | — |
| 2026-03-31 | $10.70 | $11.38 | $10.70 | $11.07 | 704,200 | — | 1.04% | $747M | — | — |
| 2026-03-30 | $10.80 | $10.95 | $10.50 | $10.52 | 677,200 | — | 1.01% | $705M | — | — |
| 2026-03-27 | $10.80 | $10.99 | $10.66 | $10.74 | 598,300 | — | 0.89% | $720M | — | — |
| 2026-03-26 | $11.10 | $11.34 | $10.80 | $10.81 | 592,000 | — | 0.88% | $724M | — | — |
| 2026-03-25 | $11.23 | $11.31 | $11.04 | $11.22 | 747,000 | — | 1.11% | $752M | — | — |
| 2026-03-24 | $10.61 | $11.07 | $10.61 | $10.96 | 842,100 | — | 1.26% | $734M | — | — |
| 2026-03-23 | $10.50 | $11.15 | $10.50 | $10.69 | 916,900 | — | 1.37% | $716M | — | — |
| 2026-03-20 | $11.30 | $11.39 | $10.39 | $10.40 | 1,300,900 | — | 1.94% | $697M | — | — |
| 2026-03-19 | $11.12 | $11.28 | $10.80 | $11.14 | 1,228,000 | — | 1.83% | $746M | — | — |
| 2026-03-18 | $11.72 | $11.79 | $11.34 | $11.35 | 873,900 | — | 1.30% | $761M | — | — |
| 2026-03-17 | $11.47 | $11.85 | $11.47 | $11.75 | 968,700 | — | 1.45% | $787M | — | — |
| 2026-03-16 | $11.48 | $11.55 | $11.41 | $11.45 | 959,400 | — | 1.43% | $767M | — | — |
| 2026-03-13 | $11.52 | $11.78 | $11.30 | $11.30 | 1,260,900 | — | 1.88% | $757M | — | — |
| 2026-03-12 | $11.05 | $11.58 | $11.05 | $11.35 | 1,446,900 | — | 2.16% | $761M | — | — |
| 2026-03-11 | $10.92 | $11.28 | $10.85 | $11.20 | 1,084,000 | — | 1.62% | $750M | — | — |
| 2026-03-10 | $10.39 | $11.17 | $10.28 | $10.89 | 1,855,400 | — | 2.77% | $730M | — | — |
| 2026-03-09 | $9.90 | $10.43 | $9.82 | $10.27 | 1,325,000 | — | 1.98% | $688M | — | — |
| 2026-03-06 | $10.03 | $10.17 | $9.90 | $9.99 | 1,781,100 | — | 2.66% | $669M | — | — |
| 2026-03-05 | $10.86 | $10.98 | $10.04 | $10.18 | 1,823,000 | — | 2.72% | $682M | — | — |
| 2026-03-04 | $9.40 | $11.05 | $9.32 | $10.92 | 1,664,200 | — | 2.48% | $732M | — | — |
| 2026-03-03 | $9.16 | $9.48 | $9.03 | $9.37 | 1,419,200 | — | 2.12% | $628M | — | — |
| 2026-03-02 | $9.09 | $9.63 | $8.94 | $9.56 | 1,253,000 | — | 1.87% | $641M | — | — |
| 2026-02-27 | $9.35 | $9.54 | $9.01 | $9.47 | 2,165,100 | — | 3.23% | $635M | — | — |
| 2026-02-26 | $9.87 | $10.29 | $9.33 | $9.55 | 2,380,000 | — | 3.55% | $640M | — | — |
| 2026-02-25 | $8.42 | $10.45 | $8.21 | $10.23 | 6,532,100 | — | 9.75% | $685M | — | — |
| 2026-02-24 | $7.23 | $7.44 | $7.15 | $7.17 | 426,300 | — | 0.64% | $480M | — | — |
| 2026-02-23 | $7.74 | $7.74 | $7.18 | $7.19 | 433,100 | — | 0.65% | $482M | — | — |
| 2026-02-20 | $7.75 | $7.93 | $7.58 | $7.76 | 612,800 | — | 0.91% | $520M | — | — |
| 2026-02-19 | $7.93 | $8.02 | $7.58 | $7.81 | 518,300 | — | 0.77% | $523M | — | — |
| 2026-02-18 | $7.88 | $8.11 | $7.88 | $8.01 | 450,600 | — | 0.67% | $537M | — | — |
| 2026-02-17 | $8.22 | $8.25 | $7.58 | $7.91 | 727,500 | — | 1.09% | $530M | — | — |
| 2026-02-13 | $8.27 | $8.55 | $8.21 | $8.24 | 460,900 | — | 0.69% | $552M | — | — |
| 2026-02-12 | $8.50 | $8.65 | $8.18 | $8.31 | 550,200 | — | 0.82% | $557M | — | — |
| 2026-02-11 | $8.17 | $8.43 | $8.15 | $8.38 | 912,100 | — | 1.36% | $562M | — | — |
| 2026-02-10 | $8.04 | $8.21 | $8.01 | $8.14 | 555,100 | — | 0.83% | $545M | — | — |
| 2026-02-09 | $8.09 | $8.19 | $7.86 | $8.04 | 645,400 | — | 0.96% | $539M | — | — |
| 2026-02-06 | $8.00 | $8.61 | $8.00 | $8.06 | 870,600 | — | 1.30% | $540M | — | — |
| 2026-02-05 | $7.94 | $8.14 | $7.86 | $7.95 | 1,091,500 | — | 1.63% | $533M | — | — |
| 2026-02-04 | $8.12 | $8.20 | $7.89 | $8.03 | 859,500 | — | 1.28% | $538M | — | — |
| 2026-02-03 | $7.99 | $8.07 | $7.78 | $7.98 | 634,400 | — | 0.95% | $535M | — | — |
| 2026-02-02 | $7.73 | $7.99 | $7.65 | $7.90 | 556,600 | — | 0.83% | $529M | — | — |
| 2026-01-30 | $7.81 | $7.97 | $7.66 | $7.76 | 696,300 | — | 1.04% | $520M | — | — |
| 2026-01-29 | $8.61 | $8.72 | $7.83 | $7.98 | 655,300 | — | 0.98% | $535M | — | — |
| 2026-01-28 | $8.37 | $8.55 | $8.34 | $8.53 | 453,900 | — | 0.68% | $572M | — | — |
| 2026-01-27 | $8.42 | $8.45 | $7.98 | $8.35 | 931,800 | — | 1.39% | $559M | — | — |
| 2026-01-26 | $8.54 | $8.61 | $8.36 | $8.45 | 766,700 | — | 1.14% | $566M | — | — |
| 2026-01-23 | $8.50 | $8.62 | $8.30 | $8.54 | 434,200 | — | 0.65% | $572M | — | — |
| 2026-01-22 | $8.81 | $8.95 | $8.57 | $8.58 | 940,900 | — | 1.40% | $575M | — | — |
| 2026-01-21 | $8.12 | $8.85 | $8.00 | $8.71 | 1,259,800 | — | 1.88% | $584M | — | — |
| 2026-01-20 | $8.44 | $8.49 | $7.94 | $8.00 | 1,428,200 | — | 2.13% | $536M | — | — |
| 2026-01-16 | $8.63 | $8.77 | $8.35 | $8.72 | 795,900 | — | 1.19% | $584M | — | — |
| 2026-01-15 | $7.82 | $8.57 | $7.69 | $8.54 | 1,049,700 | — | 1.57% | $572M | — | — |
| 2026-01-14 | $7.55 | $7.82 | $7.46 | $7.79 | 1,240,400 | — | 1.85% | $522M | — | — |
| 2026-01-13 | $7.45 | $7.65 | $7.31 | $7.47 | 980,200 | — | 1.46% | $501M | — | — |
| 2026-01-12 | $7.34 | $7.57 | $7.25 | $7.51 | 1,536,100 | — | 2.29% | $503M | — | — |
| 2026-01-09 | $7.55 | $7.60 | $7.22 | $7.34 | 942,400 | — | 1.41% | $492M | — | — |
| 2026-01-08 | $7.27 | $7.60 | $7.18 | $7.50 | 629,300 | — | 0.94% | $503M | — | — |
| 2026-01-07 | $7.04 | $7.41 | $6.97 | $7.35 | 902,400 | — | 1.35% | $492M | — | — |
| 2026-01-06 | $7.01 | $7.28 | $6.91 | $7.02 | 1,184,200 | — | 1.77% | $470M | — | — |
| 2026-01-05 | $6.12 | $7.22 | $6.08 | $7.02 | 2,251,100 | — | 3.36% | $470M | — | — |
| 2026-01-02 | $5.95 | $5.98 | $5.77 | $5.86 | 378,100 | — | 0.56% | $393M | — | — |
| 2025-12-31 | $5.92 | $5.94 | $5.81 | $5.89 | 394,100 | — | 0.59% | $395M | — | — |
| 2025-12-30 | $5.89 | $6.00 | $5.84 | $5.93 | 505,100 | — | 0.75% | $397M | — | — |
| 2025-12-29 | $5.82 | $5.91 | $5.80 | $5.91 | 372,000 | — | 0.56% | $396M | — | — |
| 2025-12-26 | $5.82 | $5.90 | $5.80 | $5.84 | 202,500 | — | 0.30% | $391M | — | — |
| 2025-12-24 | $5.78 | $5.85 | $5.73 | $5.84 | 175,600 | — | 0.26% | $391M | — | — |
| 2025-12-23 | $5.73 | $5.82 | $5.69 | $5.74 | 479,700 | — | 0.72% | $385M | — | — |
| 2025-12-22 | $5.74 | $5.92 | $5.64 | $5.71 | 483,500 | — | 0.72% | $383M | — | — |
| 2025-12-19 | $5.71 | $5.73 | $5.59 | $5.71 | 1,346,800 | — | 2.01% | $383M | — | — |
| 2025-12-18 | $5.82 | $5.90 | $5.69 | $5.71 | 382,700 | — | 0.57% | $383M | — | — |
| 2025-12-17 | $5.70 | $5.84 | $5.70 | $5.73 | 556,900 | — | 0.83% | $384M | — | — |
| 2025-12-16 | $5.92 | $5.92 | $5.70 | $5.70 | 608,200 | — | 0.91% | $382M | — | — |
| 2025-12-15 | $5.98 | $6.05 | $5.85 | $5.92 | 512,300 | — | 0.76% | $397M | — | — |
| 2025-12-12 | $6.16 | $6.20 | $5.84 | $5.94 | 685,900 | — | 1.02% | $398M | — | — |
| 2025-12-11 | $6.17 | $6.28 | $5.70 | $6.11 | 1,394,200 | — | 2.08% | $409M | — | — |
| 2025-12-10 | $6.25 | $6.40 | $6.16 | $6.24 | 577,900 | — | 0.86% | $418M | — | — |
| 2025-12-09 | $6.30 | $6.38 | $6.23 | $6.23 | 543,800 | — | 0.81% | $417M | — | — |
| 2025-12-08 | $6.41 | $6.45 | $6.27 | $6.28 | 356,100 | — | 0.53% | $421M | — | — |
| 2025-12-05 | $6.36 | $6.49 | $6.29 | $6.30 | 525,000 | — | 0.78% | $422M | — | — |
| 2025-12-04 | $6.48 | $6.58 | $6.36 | $6.38 | 572,700 | — | 0.85% | $427M | — | — |
| 2025-12-03 | $6.46 | $6.57 | $6.44 | $6.54 | 342,700 | — | 0.51% | $438M | — | — |
| 2025-12-02 | $6.40 | $6.45 | $6.31 | $6.39 | 319,600 | — | 0.48% | $428M | — | — |
| 2025-12-01 | $6.46 | $6.60 | $6.32 | $6.34 | 400,300 | — | 0.60% | $425M | — | — |
| 2025-11-28 | $6.49 | $6.54 | $6.40 | $6.53 | 328,200 | — | 0.49% | $438M | — | — |
| 2025-11-26 | $6.47 | $6.55 | $6.38 | $6.52 | 293,200 | — | 0.44% | $437M | — | — |
| 2025-11-25 | $6.12 | $6.51 | $6.12 | $6.50 | 369,800 | — | 0.55% | $436M | — | — |
| 2025-11-24 | $6.02 | $6.16 | $5.92 | $6.11 | 323,000 | — | 0.48% | $409M | — | — |
| 2025-11-21 | $5.72 | $6.08 | $5.64 | $6.02 | 547,000 | — | 0.82% | $403M | — | — |
| 2025-11-20 | $5.67 | $5.90 | $5.63 | $5.67 | 497,900 | — | 0.74% | $380M | — | — |
| 2025-11-19 | $5.56 | $5.69 | $5.51 | $5.59 | 444,200 | — | 0.66% | $375M | — | — |
| 2025-11-18 | $5.50 | $5.60 | $5.41 | $5.55 | 526,000 | — | 0.79% | $372M | — | — |
| 2025-11-17 | $5.81 | $5.83 | $5.51 | $5.52 | 503,600 | — | 0.75% | $370M | — | — |
| 2025-11-14 | $5.88 | $5.95 | $5.80 | $5.82 | 399,000 | — | 0.60% | $390M | — | — |
| 2025-11-13 | $5.95 | $6.06 | $5.85 | $5.94 | 713,300 | — | 1.06% | $398M | — | — |
| 2025-11-12 | $6.07 | $6.19 | $5.98 | $6.00 | 345,800 | — | 0.52% | $402M | — | — |
| 2025-11-11 | $6.29 | $6.34 | $6.00 | $6.03 | 681,100 | — | 1.02% | $404M | — | — |
| 2025-11-10 | $6.18 | $6.29 | $6.06 | $6.25 | 713,700 | — | 1.07% | $419M | — | — |
| 2025-11-07 | $6.03 | $6.26 | $5.90 | $6.10 | 690,400 | — | 1.03% | $409M | — | — |
| 2025-11-06 | $5.92 | $6.11 | $5.90 | $6.01 | 957,500 | — | 1.43% | $403M | — | — |
| 2025-11-05 | $6.10 | $6.26 | $5.38 | $5.95 | 1,706,900 | — | 2.55% | $399M | — | — |
| 2025-11-04 | $6.50 | $6.70 | $6.50 | $6.53 | 683,700 | — | 1.02% | $438M | — | — |
| 2025-11-03 | $6.93 | $6.93 | $6.63 | $6.70 | 588,000 | — | 0.88% | $449M | — | — |
| 2025-10-31 | $6.83 | $6.98 | $6.75 | $6.95 | 580,800 | — | 0.87% | $466M | — | — |
| 2025-10-30 | $6.90 | $7.09 | $6.83 | $6.83 | 860,400 | — | 1.28% | $458M | — | — |
| 2025-10-29 | $7.08 | $7.22 | $6.88 | $7.02 | 1,088,500 | — | 1.62% | $470M | — | — |
| 2025-10-28 | $7.16 | $7.28 | $7.01 | $7.11 | 542,400 | — | 0.81% | $476M | — | — |
| 2025-10-27 | $7.41 | $7.41 | $7.19 | $7.20 | 380,700 | — | 0.57% | $482M | — | — |
| 2025-10-24 | $7.54 | $7.54 | $7.25 | $7.34 | 471,000 | — | 0.70% | $492M | — | — |
| 2025-10-23 | $7.16 | $7.60 | $7.15 | $7.44 | 629,200 | — | 0.94% | $498M | — | — |
| 2025-10-22 | $7.36 | $7.44 | $7.14 | $7.19 | 474,400 | — | 0.71% | $482M | — | — |
| 2025-10-21 | $7.33 | $7.41 | $7.22 | $7.36 | 457,800 | — | 0.68% | $493M | — | — |
| 2025-10-20 | $7.36 | $7.57 | $7.16 | $7.36 | 705,300 | — | 1.05% | $493M | — | — |
| 2025-10-17 | $7.22 | $7.41 | $6.93 | $7.18 | 843,800 | — | 1.26% | $481M | — | — |
| 2025-10-16 | $7.40 | $7.47 | $7.25 | $7.27 | 666,800 | — | 1.00% | $487M | — | — |
| 2025-10-15 | $7.46 | $7.54 | $7.26 | $7.41 | 586,500 | — | 0.88% | $496M | — | — |
| 2025-10-14 | $7.15 | $7.46 | $7.06 | $7.35 | 430,300 | — | 0.64% | $492M | — | — |
| 2025-10-13 | $7.36 | $7.46 | $7.21 | $7.32 | 601,200 | — | 0.90% | $490M | — | — |
| 2025-10-10 | $7.31 | $7.35 | $7.15 | $7.23 | 1,313,900 | — | 1.96% | $484M | — | — |
| 2025-10-09 | $7.47 | $7.53 | $7.16 | $7.31 | 691,900 | — | 1.03% | $490M | — | — |
| 2025-10-08 | $7.57 | $7.62 | $7.34 | $7.44 | 456,100 | — | 0.68% | $498M | — | — |
| 2025-10-07 | $7.75 | $7.75 | $7.37 | $7.47 | 510,500 | — | 0.76% | $500M | — | — |
| 2025-10-06 | $7.64 | $7.89 | $7.52 | $7.71 | 449,500 | — | 0.67% | $517M | — | — |
| 2025-10-03 | $7.64 | $7.84 | $7.52 | $7.65 | 593,100 | — | 0.89% | $513M | — | — |
| 2025-10-02 | $7.53 | $7.69 | $7.46 | $7.55 | 551,300 | — | 0.82% | $506M | — | — |
| 2025-10-01 | $7.14 | $7.54 | $7.14 | $7.50 | 637,100 | — | 0.95% | $503M | — | — |
| 2025-09-30 | $6.98 | $7.30 | $6.90 | $7.22 | 719,900 | — | 1.07% | $484M | — | — |
| 2025-09-29 | $6.95 | $7.11 | $6.87 | $6.99 | 620,700 | — | 0.93% | $468M | — | — |
| 2025-09-26 | $6.73 | $6.95 | $6.64 | $6.87 | 806,000 | — | 1.20% | $460M | — | — |
| 2025-09-25 | $6.77 | $6.95 | $6.67 | $6.74 | 645,200 | — | 0.96% | $452M | — | — |
| 2025-09-24 | $7.07 | $7.32 | $6.84 | $6.84 | 631,200 | — | 0.94% | $458M | — | — |
| 2025-09-23 | $7.00 | $7.14 | $6.88 | $6.93 | 614,100 | — | 0.92% | $464M | — | — |
| 2025-09-22 | $7.07 | $7.21 | $6.82 | $7.00 | 680,200 | — | 1.02% | $469M | — | — |
| 2025-09-19 | $7.18 | $7.24 | $7.03 | $7.13 | 1,985,100 | — | 2.96% | $478M | — | — |
| 2025-09-18 | $7.00 | $7.27 | $6.91 | $7.13 | 606,300 | — | 0.90% | $478M | — | — |
| 2025-09-17 | $6.61 | $7.07 | $6.61 | $6.95 | 724,900 | — | 1.08% | $466M | — | — |
| 2025-09-16 | $6.63 | $6.70 | $6.53 | $6.61 | 425,200 | — | 0.63% | $443M | — | — |
| 2025-09-15 | $6.33 | $6.69 | $6.30 | $6.54 | 585,700 | — | 0.87% | $438M | — | — |
| 2025-09-12 | $6.10 | $6.33 | $6.01 | $6.29 | 645,900 | — | 0.96% | $421M | — | — |
| 2025-09-11 | $5.95 | $6.17 | $5.94 | $6.14 | 440,200 | — | 0.66% | $411M | — | — |
| 2025-09-10 | $5.95 | $6.16 | $5.94 | $6.00 | 524,400 | — | 0.78% | $402M | — | — |
| 2025-09-09 | $5.98 | $6.03 | $5.90 | $5.97 | 448,100 | — | 0.67% | $400M | — | — |
| 2025-09-08 | $5.98 | $6.07 | $5.79 | $6.01 | 608,500 | — | 0.91% | $403M | — | — |
| 2025-09-05 | $5.75 | $5.97 | $5.71 | $5.93 | 641,500 | — | 0.96% | $397M | — | — |
| 2025-09-04 | $5.71 | $5.72 | $5.50 | $5.66 | 575,500 | — | 0.86% | $379M | — | — |
| 2025-09-03 | $5.62 | $5.95 | $5.62 | $5.65 | 1,365,500 | — | 2.04% | $379M | — | — |
| 2025-09-02 | $5.54 | $5.64 | $5.41 | $5.62 | 905,500 | — | 1.35% | $377M | — | — |
| 2025-08-29 | $5.57 | $5.68 | $5.51 | $5.57 | 495,800 | — | 0.74% | $373M | — | — |
| 2025-08-28 | $5.28 | $5.59 | $5.22 | $5.55 | 670,900 | — | 1.00% | $372M | — | — |
| 2025-08-27 | $5.38 | $5.42 | $5.23 | $5.28 | 527,900 | — | 0.79% | $354M | — | — |
| 2025-08-26 | $5.40 | $5.61 | $5.37 | $5.42 | 734,700 | — | 1.10% | $363M | — | — |
| 2025-08-25 | $5.53 | $5.55 | $5.35 | $5.37 | 522,600 | — | 0.78% | $360M | — | — |
| 2025-08-22 | $5.17 | $5.60 | $5.10 | $5.57 | 1,609,300 | — | 2.40% | $373M | — | — |
| 2025-08-21 | $4.96 | $5.11 | $4.93 | $5.07 | 639,200 | — | 0.95% | $340M | — | — |
| 2025-08-20 | $4.94 | $5.09 | $4.92 | $5.00 | 676,000 | — | 1.01% | $335M | — | — |
| 2025-08-19 | $5.13 | $5.16 | $4.83 | $4.95 | 680,500 | — | 1.02% | $332M | — | — |
| 2025-08-18 | $5.14 | $5.36 | $5.12 | $5.14 | 721,100 | — | 1.08% | $344M | — | — |
| 2025-08-15 | $5.09 | $5.20 | $5.05 | $5.15 | 818,600 | — | 1.22% | $345M | — | — |
| 2025-08-14 | $4.99 | $5.09 | $4.80 | $5.05 | 1,052,500 | — | 1.57% | $338M | — | — |
| 2025-08-13 | $4.75 | $5.07 | $4.75 | $5.05 | 638,800 | — | 0.95% | $338M | — | — |
| 2025-08-12 | $4.47 | $4.81 | $4.39 | $4.74 | 881,000 | — | 1.31% | $318M | — | — |
| 2025-08-11 | $4.60 | $4.60 | $4.27 | $4.47 | 660,000 | — | 0.99% | $299M | — | — |
| 2025-08-08 | $4.37 | $4.68 | $4.35 | $4.55 | 1,011,300 | — | 1.51% | $305M | — | — |
| 2025-08-07 | $4.01 | $4.42 | $4.01 | $4.37 | 1,369,400 | — | 2.04% | $293M | — | — |
| 2025-08-06 | $3.38 | $3.91 | $3.35 | $3.86 | 1,580,300 | — | 2.36% | $259M | — | — |
| 2025-08-05 | $3.74 | $3.83 | $3.71 | $3.83 | 514,500 | — | 0.77% | $257M | — | — |
| 2025-08-04 | $3.64 | $3.74 | $3.64 | $3.73 | 386,300 | — | 0.58% | $250M | — | — |
| 2025-08-01 | $3.76 | $3.76 | $3.60 | $3.63 | 731,500 | — | 1.09% | $243M | — | — |
| 2025-07-31 | $3.95 | $3.95 | $3.83 | $3.84 | 908,500 | — | 1.36% | $257M | — | — |
| 2025-07-30 | $4.03 | $4.07 | $3.90 | $3.92 | 557,900 | — | 0.83% | $263M | — | — |
| 2025-07-29 | $4.20 | $4.22 | $4.03 | $4.03 | 264,900 | — | 0.40% | $270M | — | — |
| 2025-07-28 | $4.30 | $4.33 | $4.15 | $4.16 | 371,100 | — | 0.55% | $279M | — | — |
| 2025-07-25 | $4.28 | $4.33 | $4.20 | $4.32 | 370,800 | — | 0.55% | $289M | — | — |
| 2025-07-24 | $4.35 | $4.38 | $4.22 | $4.23 | 662,600 | — | 0.99% | $283M | — | — |
| 2025-07-23 | $4.44 | $4.46 | $4.36 | $4.41 | 416,000 | — | 0.62% | $295M | — | — |
| 2025-07-22 | $4.41 | $4.52 | $4.37 | $4.37 | 489,700 | — | 0.73% | $293M | — | — |
| 2025-07-21 | $4.19 | $4.45 | $4.19 | $4.38 | 486,200 | — | 0.73% | $293M | — | — |
| 2025-07-18 | $4.21 | $4.21 | $4.07 | $4.14 | 511,100 | — | 0.76% | $277M | — | — |
| 2025-07-17 | $4.09 | $4.22 | $4.09 | $4.17 | 427,500 | — | 0.64% | $279M | — | — |
| 2025-07-16 | $4.20 | $4.23 | $4.07 | $4.12 | 389,700 | — | 0.58% | $276M | — | — |
| 2025-07-15 | $4.32 | $4.33 | $4.13 | $4.14 | 559,000 | — | 0.83% | $277M | — | — |
| 2025-07-14 | $4.30 | $4.36 | $4.25 | $4.30 | 473,000 | — | 0.71% | $288M | — | — |
| 2025-07-11 | $4.49 | $4.50 | $4.30 | $4.33 | 562,800 | — | 0.84% | $290M | — | — |
| 2025-07-10 | $4.29 | $4.58 | $4.25 | $4.49 | 975,700 | — | 1.46% | $301M | — | — |
| 2025-07-09 | $4.18 | $4.28 | $4.14 | $4.28 | 434,300 | — | 0.65% | $287M | — | — |
| 2025-07-08 | $4.14 | $4.24 | $4.12 | $4.14 | 481,300 | — | 0.72% | $277M | — | — |
| 2025-07-07 | $4.11 | $4.22 | $4.11 | $4.14 | 401,000 | — | 0.60% | $277M | — | — |
| 2025-07-03 | $4.11 | $4.16 | $4.08 | $4.15 | 242,800 | — | 0.36% | $278M | — | — |
| 2025-07-02 | $4.02 | $4.18 | $3.99 | $4.11 | 403,000 | — | 0.60% | $275M | — | — |
| 2025-07-01 | $3.82 | $4.16 | $3.76 | $4.00 | 545,700 | — | 0.81% | $268M | — | — |
| 2025-06-30 | $3.83 | $3.93 | $3.74 | $3.85 | 723,800 | — | 1.08% | $258M | — | — |
| 2025-06-27 | $3.89 | $3.96 | $3.79 | $3.81 | 536,000 | — | — | — | — | — |
| 2025-06-26 | $3.78 | $3.85 | $3.78 | $3.83 | 338,700 | — | — | — | — | — |
| 2025-06-25 | $3.86 | $3.88 | $3.76 | $3.78 | 343,000 | — | — | — | — | — |
| 2025-06-24 | $3.88 | $3.93 | $3.78 | $3.86 | 377,200 | — | — | — | — | — |
| 2025-06-23 | $3.85 | $3.88 | $3.71 | $3.82 | 568,300 | — | — | — | — | — |
| 2025-06-20 | $3.89 | $3.92 | $3.82 | $3.86 | 1,115,400 | — | — | — | — | — |
| 2025-06-18 | $3.84 | $3.99 | $3.84 | $3.86 | 379,000 | — | — | — | — | — |
| 2025-06-17 | $3.87 | $3.94 | $3.85 | $3.88 | 368,600 | — | — | — | — | — |
| 2025-06-16 | $3.94 | $4.07 | $3.92 | $3.95 | 454,100 | — | — | — | — | — |
| 2025-06-13 | $3.97 | $4.07 | $3.83 | $3.87 | 605,600 | — | — | — | — | — |
| 2025-06-12 | $4.00 | $4.09 | $3.96 | $4.05 | 415,200 | — | — | — | — | — |
| 2025-06-11 | $4.01 | $4.22 | $4.01 | $4.05 | 596,800 | — | — | — | — | — |
| 2025-06-10 | $3.95 | $4.01 | $3.93 | $3.99 | 266,100 | — | — | — | — | — |
| 2025-06-09 | $3.95 | $3.99 | $3.87 | $3.91 | 274,000 | — | — | — | — | — |
| 2025-06-06 | $3.97 | $4.02 | $3.89 | $3.90 | 250,100 | — | — | — | — | — |
| 2025-06-05 | $3.86 | $3.92 | $3.80 | $3.86 | 423,800 | — | — | — | — | — |
| 2025-06-04 | $3.87 | $3.93 | $3.84 | $3.86 | 422,600 | — | — | — | — | — |
| 2025-06-03 | $3.73 | $4.01 | $3.71 | $3.87 | 448,000 | — | — | — | — | — |
| 2025-06-02 | $3.84 | $3.84 | $3.73 | $3.74 | 435,900 | — | — | — | — | — |
| 2025-05-30 | $3.90 | $3.96 | $3.85 | $3.85 | 438,100 | — | — | — | — | — |
| 2025-05-29 | $3.96 | $4.00 | $3.89 | $3.94 | 349,900 | — | — | — | — | — |
| 2025-05-28 | $4.05 | $4.06 | $3.91 | $3.96 | 550,800 | — | — | — | — | — |
| 2025-05-27 | $3.95 | $4.08 | $3.91 | $4.07 | 614,600 | — | — | — | — | — |
| 2025-05-23 | $3.86 | $3.98 | $3.83 | $3.89 | 709,700 | — | — | — | — | — |
| 2025-05-22 | $3.95 | $3.99 | $3.88 | $3.93 | 490,100 | — | — | — | — | — |
| 2025-05-21 | $4.15 | $4.23 | $3.96 | $3.97 | 506,500 | — | — | — | — | — |
| 2025-05-20 | $4.03 | $4.40 | $4.00 | $4.24 | 1,069,700 | — | — | — | — | — |
| 2025-05-19 | $4.07 | $4.16 | $4.03 | $4.06 | 507,500 | — | — | — | — | — |
| 2025-05-16 | $3.91 | $4.22 | $3.85 | $4.19 | 794,600 | — | — | — | — | — |
| 2025-05-15 | $3.92 | $4.01 | $3.87 | $3.91 | 578,200 | — | — | — | — | — |
| 2025-05-14 | $4.02 | $4.07 | $3.89 | $3.96 | 608,800 | — | — | — | — | — |
| 2025-05-13 | $3.91 | $4.08 | $3.87 | $4.02 | 661,700 | — | — | — | — | — |
| 2025-05-12 | $4.00 | $4.17 | $3.85 | $3.92 | 999,200 | — | — | — | — | — |
| 2025-05-09 | $3.75 | $3.83 | $3.60 | $3.63 | 658,500 | — | — | — | — | — |
| 2025-05-08 | $3.92 | $3.98 | $3.73 | $3.76 | 868,100 | — | — | — | — | — |
| 2025-05-07 | $3.61 | $4.03 | $3.45 | $3.94 | 1,521,600 | — | — | — | — | — |
| 2025-05-06 | $4.19 | $4.25 | $4.05 | $4.22 | 814,700 | — | — | — | — | — |
| 2025-05-05 | $4.38 | $4.40 | $4.25 | $4.26 | 364,300 | — | — | — | — | — |
| 2025-05-02 | $4.36 | $4.54 | $4.36 | $4.47 | 551,200 | — | — | — | — | — |
| 2025-05-01 | $4.27 | $4.36 | $4.21 | $4.31 | 455,500 | — | — | — | — | — |
| 2025-04-30 | $4.27 | $4.29 | $4.10 | $4.26 | 612,900 | — | — | — | — | — |
| 2025-04-29 | $4.29 | $4.41 | $4.29 | $4.33 | 357,600 | — | — | — | — | — |
| 2025-04-28 | $4.33 | $4.38 | $4.19 | $4.28 | 544,100 | — | — | — | — | — |
| 2025-04-25 | $4.33 | $4.36 | $4.25 | $4.35 | 296,600 | — | — | — | — | — |
| 2025-04-24 | $4.36 | $4.39 | $4.26 | $4.36 | 376,400 | — | — | — | — | — |
| 2025-04-23 | $4.54 | $4.63 | $4.30 | $4.33 | 785,400 | — | — | — | — | — |
| 2025-04-22 | $4.16 | $4.40 | $4.16 | $4.38 | 856,700 | — | — | — | — | — |
| 2025-04-21 | $4.35 | $4.41 | $4.05 | $4.09 | 762,600 | — | — | — | — | — |
| 2025-04-17 | $4.44 | $4.54 | $4.34 | $4.40 | 694,200 | — | — | — | — | — |
| 2025-04-16 | $4.67 | $4.72 | $4.35 | $4.44 | 621,000 | — | — | — | — | — |
| 2025-04-15 | $4.71 | $4.77 | $4.68 | $4.69 | 322,000 | — | — | — | — | — |
| 2025-04-14 | $4.79 | $4.81 | $4.63 | $4.73 | 408,500 | — | — | — | — | — |
| 2025-04-11 | $4.73 | $4.82 | $4.56 | $4.68 | 493,200 | — | — | — | — | — |
| 2025-04-10 | $4.83 | $4.83 | $4.54 | $4.76 | 745,600 | — | — | — | — | — |
| 2025-04-09 | $4.73 | $5.20 | $4.65 | $4.96 | 1,341,700 | — | — | — | — | — |
| 2025-04-08 | $5.08 | $5.20 | $4.68 | $4.79 | 831,200 | — | — | — | — | — |
| 2025-04-07 | $4.70 | $5.25 | $4.63 | $4.90 | 633,300 | — | — | — | — | — |
| 2025-04-04 | $5.01 | $5.08 | $4.73 | $4.98 | 684,400 | — | — | — | — | — |
| 2025-04-03 | $5.41 | $5.49 | $5.19 | $5.23 | 551,200 | — | — | — | — | — |
| 2025-04-02 | $5.58 | $5.78 | $5.58 | $5.73 | 370,700 | — | — | — | — | — |
| 2025-04-01 | $5.72 | $5.74 | $5.60 | $5.65 | 489,400 | — | — | — | — | — |
| 2025-03-31 | $5.46 | $5.91 | $5.42 | $5.75 | 808,500 | — | — | — | — | — |
| 2025-03-28 | $5.78 | $5.78 | $5.51 | $5.56 | 535,100 | — | — | — | — | — |
| 2025-03-27 | $5.65 | $5.78 | $5.58 | $5.77 | 537,500 | — | — | — | — | — |
| 2025-03-26 | $5.68 | $5.73 | $5.58 | $5.70 | 465,800 | — | — | — | — | — |
| 2025-03-25 | $5.47 | $5.83 | $5.47 | $5.68 | 668,400 | — | — | — | — | — |
| 2025-03-24 | $5.49 | $5.61 | $5.41 | $5.49 | 319,400 | — | — | — | — | — |
| 2025-03-21 | $5.32 | $5.38 | $5.19 | $5.35 | 1,048,300 | — | — | — | — | — |
| 2025-03-20 | $5.42 | $5.48 | $5.36 | $5.43 | 334,900 | — | — | — | — | — |
| 2025-03-19 | $5.36 | $5.51 | $5.32 | $5.49 | 369,200 | — | — | — | — | — |
| 2025-03-18 | $5.46 | $5.50 | $5.27 | $5.33 | 412,600 | — | — | — | — | — |
| 2025-03-17 | $5.36 | $5.48 | $5.34 | $5.46 | 467,900 | — | — | — | — | — |
| 2025-03-14 | $5.33 | $5.48 | $5.29 | $5.42 | 428,900 | — | — | — | — | — |
| 2025-03-13 | $5.45 | $5.47 | $5.12 | $5.24 | 432,300 | — | — | — | — | — |
| 2025-03-12 | $5.39 | $5.54 | $5.28 | $5.45 | 519,800 | — | — | — | — | — |
| 2025-03-11 | $5.43 | $5.65 | $5.36 | $5.39 | 696,800 | — | — | — | — | — |
| 2025-03-10 | $5.82 | $5.93 | $5.48 | $5.49 | 758,400 | — | — | — | — | — |
| 2025-03-07 | $6.06 | $6.28 | $5.70 | $5.98 | 985,500 | — | — | — | — | — |
| 2025-03-06 | $7.17 | $7.20 | $6.13 | $6.17 | 1,464,700 | — | — | — | — | — |
| 2025-03-05 | $7.57 | $7.66 | $7.32 | $7.49 | 487,700 | — | — | — | — | — |
| 2025-03-04 | $7.42 | $7.64 | $7.21 | $7.48 | 640,900 | — | — | — | — | — |
| 2025-03-03 | $7.68 | $7.81 | $7.55 | $7.58 | 605,000 | — | — | — | — | — |
| 2025-02-28 | $7.56 | $7.72 | $7.52 | $7.70 | 385,300 | — | — | — | — | — |
| 2025-02-27 | $7.72 | $7.78 | $7.39 | $7.64 | 378,300 | — | — | — | — | — |
| 2025-02-26 | $7.59 | $7.78 | $7.53 | $7.74 | 443,200 | — | — | — | — | — |
| 2025-02-25 | $7.28 | $7.66 | $7.11 | $7.56 | 511,900 | — | — | — | — | — |
| 2025-02-24 | $7.40 | $7.53 | $7.21 | $7.22 | 549,500 | — | — | — | — | — |
| 2025-02-21 | $7.20 | $7.51 | $7.04 | $7.38 | 687,100 | — | — | — | — | — |
| 2025-02-20 | $7.05 | $7.13 | $6.93 | $7.08 | 343,400 | — | — | — | — | — |
| 2025-02-19 | $7.25 | $7.35 | $7.03 | $7.14 | 363,700 | — | — | — | — | — |
| 2025-02-18 | $7.26 | $7.41 | $7.19 | $7.39 | 228,800 | — | — | — | — | — |
| 2025-02-14 | $7.27 | $7.40 | $7.23 | $7.30 | 266,600 | — | — | — | — | — |
| 2025-02-13 | $7.11 | $7.31 | $7.07 | $7.28 | 372,900 | — | — | — | — | — |
| 2025-02-12 | $7.01 | $7.15 | $6.93 | $7.07 | 493,400 | — | — | — | — | — |
| 2025-02-11 | $7.22 | $7.33 | $7.09 | $7.13 | 320,800 | — | — | — | — | — |
| 2025-02-10 | $7.29 | $7.46 | $7.17 | $7.27 | 315,100 | — | — | — | — | — |
| 2025-02-07 | $7.48 | $7.52 | $7.22 | $7.29 | 343,700 | — | — | — | — | — |
| 2025-02-06 | $7.58 | $7.59 | $7.45 | $7.48 | 471,300 | — | — | — | — | — |
| 2025-02-05 | $7.65 | $7.67 | $7.38 | $7.50 | 450,800 | — | — | — | — | — |
| 2025-02-04 | $8.28 | $8.50 | $7.62 | $7.65 | 707,600 | — | — | — | — | — |
| 2025-02-03 | $7.80 | $7.86 | $7.65 | $7.70 | 330,100 | — | — | — | — | — |
| 2025-01-31 | $8.18 | $8.27 | $7.98 | $8.00 | 398,800 | — | — | — | — | — |
| 2025-01-30 | $8.45 | $8.45 | $8.20 | $8.22 | 432,800 | — | — | — | — | — |
| 2025-01-29 | $8.04 | $8.56 | $8.04 | $8.37 | 495,500 | — | — | — | — | — |
| 2025-01-28 | $8.00 | $8.09 | $7.83 | $8.07 | 213,500 | — | — | — | — | — |
| 2025-01-27 | $8.05 | $8.14 | $7.91 | $7.96 | 233,600 | — | — | — | — | — |
| 2025-01-24 | $8.07 | $8.12 | $7.95 | $8.08 | 205,000 | — | — | — | — | — |
| 2025-01-23 | $7.91 | $8.19 | $7.89 | $8.09 | 304,000 | — | — | — | — | — |
| 2025-01-22 | $7.89 | $7.97 | $7.71 | $7.91 | 386,200 | — | — | — | — | — |
| 2025-01-21 | $7.62 | $7.90 | $7.59 | $7.89 | 376,200 | — | — | — | — | — |
| 2025-01-17 | $7.75 | $7.77 | $7.52 | $7.53 | 209,300 | — | — | — | — | — |
| 2025-01-16 | $7.62 | $7.70 | $7.50 | $7.64 | 259,700 | — | — | — | — | — |
| 2025-01-15 | $7.65 | $7.70 | $7.50 | $7.67 | 331,200 | — | — | — | — | — |
| 2025-01-14 | $7.79 | $7.89 | $7.31 | $7.40 | 919,200 | — | — | — | — | — |
| 2025-01-13 | $7.32 | $7.72 | $7.30 | $7.72 | 395,000 | — | — | — | — | — |
| 2025-01-10 | $7.64 | $7.70 | $7.46 | $7.51 | 305,400 | — | — | — | — | — |
| 2025-01-08 | $7.79 | $7.89 | $7.67 | $7.81 | 335,800 | — | — | — | — | — |
| 2025-01-07 | $8.02 | $8.10 | $7.82 | $7.92 | 549,200 | — | — | — | — | — |
| 2025-01-06 | $8.16 | $8.34 | $8.06 | $8.07 | 417,900 | — | — | — | — | — |
| 2025-01-03 | $8.35 | $8.41 | $7.97 | $8.08 | 440,400 | — | — | — | — | — |
| 2025-01-02 | $8.36 | $8.50 | $8.21 | $8.31 | 378,800 | — | — | — | — | — |
| 2024-12-31 | $8.15 | $8.42 | $8.10 | $8.25 | 1,056,900 | — | — | — | — | — |
| 2024-12-30 | $7.51 | $8.13 | $7.36 | $8.08 | 691,600 | — | — | — | — | — |
| 2024-12-27 | $7.65 | $7.79 | $7.44 | $7.57 | 470,300 | — | — | — | — | — |
| 2024-12-26 | $7.43 | $7.75 | $7.43 | $7.74 | 412,100 | — | — | — | — | — |
| 2024-12-24 | $7.33 | $7.51 | $7.28 | $7.48 | 227,500 | — | — | — | — | — |
| 2024-12-23 | $7.47 | $7.58 | $7.36 | $7.43 | 324,800 | — | — | — | — | — |
| 2024-12-20 | $7.17 | $7.61 | $7.12 | $7.47 | 856,600 | — | — | — | — | — |
| 2024-12-19 | $7.40 | $7.60 | $7.32 | $7.41 | 705,300 | — | — | — | — | — |
| 2024-12-18 | $7.72 | $7.81 | $7.21 | $7.29 | 686,300 | — | — | — | — | — |
| 2024-12-17 | $7.85 | $7.88 | $7.65 | $7.66 | 415,100 | — | — | — | — | — |
| 2024-12-16 | $7.81 | $8.06 | $7.70 | $7.95 | 470,400 | — | — | — | — | — |
| 2024-12-13 | $8.02 | $8.10 | $7.83 | $7.83 | 328,800 | — | — | — | — | — |
| 2024-12-12 | $8.05 | $8.13 | $7.91 | $8.07 | 375,900 | — | — | — | — | — |
| 2024-12-11 | $8.26 | $8.26 | $8.07 | $8.13 | 262,600 | — | — | — | — | — |
| 2024-12-10 | $8.21 | $8.31 | $8.12 | $8.17 | 376,800 | — | — | — | — | — |
| 2024-12-09 | $8.57 | $8.62 | $8.18 | $8.26 | 367,500 | — | — | — | — | — |
| 2024-12-06 | $8.57 | $8.57 | $8.44 | $8.53 | 255,800 | — | — | — | — | — |
| 2024-12-05 | $8.61 | $8.65 | $8.35 | $8.56 | 330,400 | — | — | — | — | — |
| 2024-12-04 | $8.75 | $8.77 | $8.41 | $8.58 | 336,500 | — | — | — | — | — |
| 2024-12-03 | $8.73 | $8.76 | $8.51 | $8.70 | 304,800 | — | — | — | — | — |
| 2024-12-02 | $8.86 | $8.90 | $8.60 | $8.67 | 524,400 | — | — | — | — | — |
| 2024-11-29 | $8.69 | $8.84 | $8.66 | $8.81 | 190,500 | — | — | — | — | — |
| 2024-11-27 | $8.85 | $8.96 | $8.62 | $8.72 | 325,000 | — | — | — | — | — |
| 2024-11-26 | $8.82 | $8.91 | $8.64 | $8.82 | 440,200 | — | — | — | — | — |
| 2024-11-25 | $8.94 | $9.14 | $8.84 | $8.91 | 389,500 | — | — | — | — | — |
| 2024-11-22 | $8.89 | $9.16 | $8.86 | $8.89 | 388,600 | — | — | — | — | — |
| 2024-11-21 | $8.92 | $8.97 | $8.79 | $8.91 | 347,300 | — | — | — | — | — |
| 2024-11-20 | $9.05 | $9.11 | $8.85 | $8.87 | 325,300 | — | — | — | — | — |
| 2024-11-19 | $9.05 | $9.13 | $8.91 | $9.05 | 354,700 | — | — | — | — | — |
| 2024-11-18 | $9.26 | $9.36 | $9.11 | $9.15 | 443,900 | — | — | — | — | — |
| 2024-11-15 | $9.44 | $9.49 | $9.17 | $9.21 | 353,400 | — | — | — | — | — |
| 2024-11-14 | $9.56 | $9.60 | $9.18 | $9.34 | 554,300 | — | — | — | — | — |
| 2024-11-13 | $9.75 | $9.79 | $9.52 | $9.54 | 601,800 | — | — | — | — | — |
| 2024-11-12 | $10.00 | $10.02 | $9.56 | $9.60 | 736,800 | — | — | — | — | — |
| 2024-11-11 | $10.18 | $10.28 | $9.81 | $9.98 | 764,900 | — | — | — | — | — |
| 2024-11-08 | $10.00 | $10.12 | $9.87 | $9.96 | 781,900 | — | — | — | — | — |
| 2024-11-07 | $9.91 | $10.24 | $9.80 | $10.00 | 1,045,000 | — | — | — | — | — |
| 2024-11-06 | $8.81 | $10.17 | $8.74 | $9.83 | 2,373,100 | — | — | — | — | — |
| 2024-11-05 | $8.12 | $8.34 | $8.06 | $8.13 | 914,700 | — | — | — | — | — |
| 2024-11-04 | $8.10 | $8.34 | $8.03 | $8.13 | 625,700 | — | — | — | — | — |
| 2024-11-01 | $7.95 | $8.16 | $7.91 | $8.10 | 569,800 | — | — | — | — | — |
| 2024-10-31 | $8.00 | $8.14 | $7.94 | $7.96 | 344,100 | — | — | — | — | — |
| 2024-10-30 | $7.84 | $8.16 | $7.80 | $8.03 | 352,900 | — | — | — | — | — |
| 2024-10-29 | $8.25 | $8.33 | $7.85 | $7.91 | 691,800 | — | — | — | — | — |
| 2024-10-28 | $8.04 | $8.28 | $7.98 | $8.10 | 542,300 | — | — | — | — | — |
| 2024-10-25 | $7.58 | $8.04 | $7.57 | $7.96 | 516,700 | — | — | — | — | — |
| 2024-10-24 | $7.43 | $7.55 | $7.30 | $7.51 | 413,100 | — | — | — | — | — |
| 2024-10-23 | $7.19 | $7.49 | $7.16 | $7.42 | 445,200 | — | — | — | — | — |
| 2024-10-22 | $7.33 | $7.50 | $7.17 | $7.25 | 631,700 | — | — | — | — | — |
| 2024-10-21 | $7.97 | $7.97 | $7.33 | $7.34 | 903,900 | — | — | — | — | — |
| 2024-10-18 | $8.08 | $8.08 | $7.95 | $7.98 | 494,400 | — | — | — | — | — |
| 2024-10-17 | $8.25 | $8.30 | $7.96 | $8.12 | 382,200 | — | — | — | — | — |
| 2024-10-16 | $8.25 | $8.29 | $8.18 | $8.23 | 326,400 | — | — | — | — | — |
| 2024-10-15 | $8.14 | $8.31 | $8.02 | $8.18 | 567,900 | — | — | — | — | — |
| 2024-10-14 | $8.60 | $8.65 | $8.04 | $8.14 | 1,053,500 | — | — | — | — | — |
| 2024-10-11 | $8.69 | $8.97 | $8.69 | $8.95 | 351,000 | — | — | — | — | — |
| 2024-10-10 | $8.53 | $8.70 | $8.37 | $8.70 | 344,400 | — | — | — | — | — |
| 2024-10-09 | $8.60 | $8.67 | $8.45 | $8.61 | 257,200 | — | — | — | — | — |
| 2024-10-08 | $8.75 | $8.76 | $8.56 | $8.70 | 393,500 | — | — | — | — | — |
| 2024-10-07 | $8.80 | $8.85 | $8.67 | $8.76 | 271,900 | — | — | — | — | — |
| 2024-10-04 | $8.71 | $8.84 | $8.62 | $8.79 | 412,800 | — | — | — | — | — |
| 2024-10-03 | $8.66 | $8.75 | $8.56 | $8.60 | 293,900 | — | — | — | — | — |
| 2024-10-02 | $8.46 | $8.72 | $8.45 | $8.70 | 431,100 | — | — | — | — | — |
| 2024-10-01 | $8.54 | $8.65 | $8.45 | $8.60 | 501,000 | — | — | — | — | — |
| 2024-09-30 | $8.50 | $8.64 | $8.29 | $8.56 | 990,100 | — | — | — | — | — |
| 2024-09-27 | $8.69 | $8.74 | $8.45 | $8.50 | 558,000 | — | — | — | — | — |
| 2024-09-26 | $8.84 | $8.92 | $8.62 | $8.62 | 427,900 | — | — | — | — | — |
| 2024-09-25 | $8.61 | $8.71 | $8.44 | $8.71 | 624,600 | — | — | — | — | — |
| 2024-09-24 | $8.16 | $8.66 | $8.10 | $8.60 | 940,800 | — | — | — | — | — |
| 2024-09-23 | $8.14 | $8.23 | $7.98 | $8.02 | 370,800 | — | — | — | — | — |
| 2024-09-20 | $8.20 | $8.39 | $8.04 | $8.07 | 1,128,600 | — | — | — | — | — |
| 2024-09-19 | $8.10 | $8.34 | $8.05 | $8.31 | 577,500 | — | — | — | — | — |
| 2024-09-18 | $7.80 | $8.15 | $7.79 | $7.80 | 467,200 | — | — | — | — | — |
| 2024-09-17 | $7.85 | $8.00 | $7.75 | $7.86 | 454,400 | — | — | — | — | — |
| 2024-09-16 | $7.83 | $7.89 | $7.66 | $7.75 | 360,100 | — | — | — | — | — |
| 2024-09-13 | $7.54 | $7.82 | $7.40 | $7.75 | 524,700 | — | — | — | — | — |
| 2024-09-12 | $7.41 | $7.68 | $7.28 | $7.48 | 462,100 | — | — | — | — | — |
| 2024-09-11 | $7.39 | $7.41 | $7.12 | $7.36 | 276,000 | — | — | — | — | — |
| 2024-09-10 | $7.35 | $7.47 | $7.18 | $7.41 | 587,000 | — | — | — | — | — |
| 2024-09-09 | $7.48 | $7.65 | $7.36 | $7.36 | 364,600 | — | — | — | — | — |
| 2024-09-06 | $7.63 | $7.71 | $7.42 | $7.46 | 414,400 | — | — | — | — | — |
| 2024-09-05 | $7.54 | $7.66 | $7.43 | $7.65 | 689,600 | — | — | — | — | — |
| 2024-09-04 | $7.62 | $7.72 | $7.38 | $7.46 | 613,800 | — | — | — | — | — |
| 2024-09-03 | $7.86 | $7.96 | $7.58 | $7.59 | 589,600 | — | — | — | — | — |
| 2024-08-30 | $7.59 | $7.99 | $7.52 | $7.98 | 836,100 | — | — | — | — | — |
| 2024-08-29 | $7.38 | $7.62 | $7.30 | $7.53 | 628,800 | — | — | — | — | — |
| 2024-08-28 | $7.40 | $7.50 | $7.29 | $7.35 | 372,000 | — | — | — | — | — |
| 2024-08-27 | $7.52 | $7.58 | $7.38 | $7.41 | 458,500 | — | — | — | — | — |
| 2024-08-26 | $7.53 | $7.63 | $7.31 | $7.58 | 581,500 | — | — | — | — | — |
| 2024-08-23 | $7.52 | $7.63 | $7.43 | $7.50 | 405,600 | — | — | — | — | — |
| 2024-08-22 | $7.48 | $7.58 | $7.41 | $7.46 | 305,800 | — | — | — | — | — |
| 2024-08-21 | $7.46 | $7.58 | $7.36 | $7.49 | 283,400 | — | — | — | — | — |
| 2024-08-20 | $7.67 | $7.67 | $7.43 | $7.45 | 404,000 | — | — | — | — | — |
| 2024-08-19 | $7.62 | $7.71 | $7.47 | $7.68 | 423,300 | — | — | — | — | — |
| 2024-08-16 | $7.36 | $7.49 | $7.35 | $7.48 | 397,200 | — | — | — | — | — |
| 2024-08-15 | $7.55 | $7.59 | $7.27 | $7.37 | 608,300 | — | — | — | — | — |
| 2024-08-14 | $7.40 | $7.53 | $7.25 | $7.44 | 534,200 | — | — | — | — | — |
| 2024-08-13 | $7.23 | $7.38 | $7.15 | $7.34 | 664,000 | — | — | — | — | — |
| 2024-08-12 | $7.19 | $7.24 | $6.96 | $7.13 | 648,100 | — | — | — | — | — |
| 2024-08-09 | $7.46 | $7.50 | $7.08 | $7.11 | 752,800 | — | — | — | — | — |
| 2024-08-08 | $7.45 | $7.59 | $7.12 | $7.48 | 921,800 | — | — | — | — | — |
| 2024-08-07 | $6.83 | $7.88 | $6.77 | $7.30 | 1,690,700 | — | — | — | — | — |
| 2024-08-06 | $5.56 | $5.73 | $5.40 | $5.61 | 681,300 | — | — | — | — | — |
| 2024-08-05 | $5.54 | $5.65 | $5.19 | $5.47 | 541,100 | — | — | — | — | — |
| 2024-08-02 | $6.23 | $6.30 | $5.90 | $5.96 | 461,700 | — | — | — | — | — |
| 2024-08-01 | $6.67 | $6.77 | $6.40 | $6.57 | 505,700 | — | — | — | — | — |
| 2024-07-31 | $6.50 | $6.84 | $6.49 | $6.65 | 587,400 | — | — | — | — | — |
| 2024-07-30 | $6.27 | $6.46 | $6.27 | $6.43 | 284,500 | — | — | — | — | — |
| 2024-07-29 | $6.39 | $6.55 | $6.22 | $6.27 | 386,500 | — | — | — | — | — |
| 2024-07-26 | $6.29 | $6.37 | $6.10 | $6.36 | 491,600 | — | — | — | — | — |
| 2024-07-25 | $5.95 | $6.31 | $5.91 | $6.18 | 418,700 | — | — | — | — | — |
| 2024-07-24 | $6.02 | $6.24 | $5.87 | $5.98 | 372,500 | — | — | — | — | — |
| 2024-07-23 | $6.10 | $6.30 | $6.08 | $6.08 | 459,000 | — | — | — | — | — |
| 2024-07-22 | $5.88 | $6.22 | $5.80 | $6.15 | 707,300 | — | — | — | — | — |
| 2024-07-19 | $5.84 | $5.90 | $5.79 | $5.84 | 304,700 | — | — | — | — | — |
| 2024-07-18 | $5.82 | $5.97 | $5.74 | $5.84 | 353,800 | — | — | — | — | — |
| 2024-07-17 | $5.80 | $5.98 | $5.78 | $5.87 | 455,100 | — | — | — | — | — |
| 2024-07-16 | $5.72 | $5.93 | $5.65 | $5.90 | 499,000 | — | — | — | — | — |
| 2024-07-15 | $5.53 | $5.73 | $5.47 | $5.61 | 418,500 | — | — | — | — | — |
| 2024-07-12 | $5.50 | $5.54 | $5.37 | $5.47 | 389,400 | — | — | — | — | — |
| 2024-07-11 | $5.32 | $5.57 | $5.32 | $5.41 | 539,000 | — | — | — | — | — |
| 2024-07-10 | $5.46 | $5.47 | $5.12 | $5.14 | 258,700 | — | — | — | — | — |
| 2024-07-09 | $5.43 | $5.47 | $5.32 | $5.43 | 277,700 | — | — | — | — | — |
| 2024-07-08 | $5.39 | $5.43 | $5.31 | $5.42 | 297,400 | — | — | — | — | — |
| 2024-07-05 | $5.38 | $5.38 | $5.17 | $5.33 | 567,600 | — | — | — | — | — |
| 2024-07-03 | $5.45 | $5.50 | $5.37 | $5.43 | 326,500 | — | — | — | — | — |
| 2024-07-02 | $5.24 | $5.41 | $5.20 | $5.40 | 294,900 | — | — | — | — | — |
| 2024-07-01 | $5.45 | $5.52 | $5.10 | $5.26 | 483,300 | — | — | — | — | — |
| 2024-06-28 | $5.35 | $5.47 | $5.21 | $5.44 | 839,900 | — | — | — | — | — |
| 2024-06-27 | $5.32 | $5.38 | $5.27 | $5.33 | 253,300 | — | — | — | — | — |
| 2024-06-26 | $5.56 | $5.62 | $5.13 | $5.32 | 846,700 | — | — | — | — | — |
| 2024-06-25 | $5.74 | $5.75 | $5.60 | $5.60 | 474,100 | — | — | — | — | — |
| 2024-06-24 | $5.58 | $5.77 | $5.51 | $5.76 | 473,100 | — | — | — | — | — |
| 2024-06-21 | $5.69 | $5.75 | $5.59 | $5.59 | 904,700 | — | — | — | — | — |
| 2024-06-20 | $5.92 | $6.20 | $5.70 | $5.73 | 795,400 | — | — | — | — | — |
| 2024-06-18 | $5.66 | $5.84 | $5.55 | $5.83 | 706,400 | — | — | — | — | — |
| 2024-06-17 | $5.62 | $5.75 | $5.51 | $5.65 | 554,600 | — | — | — | — | — |
| 2024-06-14 | $5.55 | $5.64 | $5.48 | $5.61 | 478,000 | — | — | — | — | — |
| 2024-06-13 | $5.64 | $5.64 | $5.50 | $5.59 | 405,000 | — | — | — | — | — |
| 2024-06-12 | $5.74 | $5.87 | $5.45 | $5.63 | 621,000 | — | — | — | — | — |
| 2024-06-11 | $5.43 | $5.59 | $5.36 | $5.58 | 337,100 | — | — | — | — | — |
| 2024-06-10 | $5.63 | $5.63 | $5.48 | $5.48 | 594,500 | — | — | — | — | — |
| 2024-06-07 | $5.45 | $5.72 | $5.45 | $5.68 | 386,700 | — | — | — | — | — |
| 2024-06-06 | $5.59 | $5.65 | $5.42 | $5.60 | 472,400 | — | — | — | — | — |
| 2024-06-05 | $5.58 | $5.68 | $5.46 | $5.66 | 388,800 | — | — | — | — | — |
| 2024-06-04 | $5.56 | $5.57 | $5.42 | $5.53 | 599,300 | — | — | — | — | — |
| 2024-06-03 | $5.72 | $5.72 | $5.45 | $5.64 | 524,100 | — | — | — | — | — |
| 2024-05-31 | $5.51 | $5.72 | $5.43 | $5.65 | 515,800 | — | — | — | — | — |
| 2024-05-30 | $5.62 | $5.66 | $5.38 | $5.48 | 487,000 | — | — | — | — | — |
| 2024-05-29 | $5.37 | $5.61 | $5.35 | $5.55 | 540,400 | — | — | — | — | — |
| 2024-05-28 | $5.74 | $5.76 | $5.45 | $5.56 | 888,000 | — | — | — | — | — |
| 2024-05-24 | $5.42 | $5.70 | $5.42 | $5.69 | 602,700 | — | — | — | — | — |
| 2024-05-23 | $5.35 | $5.40 | $5.27 | $5.37 | 635,700 | — | — | — | — | — |
| 2024-05-22 | $5.03 | $5.39 | $5.01 | $5.36 | 574,200 | — | — | — | — | — |
| 2024-05-21 | $4.96 | $5.09 | $4.89 | $5.09 | 492,700 | — | — | — | — | — |
| 2024-05-20 | $4.91 | $5.08 | $4.85 | $5.01 | 689,200 | — | — | — | — | — |
| 2024-05-17 | $4.57 | $4.95 | $4.53 | $4.92 | 937,900 | — | — | — | — | — |
| 2024-05-16 | $4.55 | $4.57 | $4.46 | $4.53 | 228,100 | — | — | — | — | — |
| 2024-05-15 | $4.60 | $4.63 | $4.47 | $4.57 | 319,500 | — | — | — | — | — |
| 2024-05-14 | $4.48 | $4.52 | $4.37 | $4.49 | 373,100 | — | — | — | — | — |
| 2024-05-13 | $4.60 | $4.63 | $4.34 | $4.37 | 575,900 | — | — | — | — | — |
| 2024-05-10 | $4.48 | $4.63 | $4.45 | $4.59 | 706,000 | — | — | — | — | — |
| 2024-05-09 | $4.09 | $4.47 | $4.06 | $4.44 | 989,000 | — | — | — | — | — |
| 2024-05-08 | $4.25 | $4.35 | $3.83 | $4.07 | 939,100 | — | — | — | — | — |
| 2024-05-07 | $4.15 | $4.15 | $3.98 | $4.00 | 604,400 | — | — | — | — | — |
| 2024-05-06 | $4.02 | $4.18 | $4.01 | $4.09 | 517,500 | — | — | — | — | — |
| 2024-05-03 | $4.06 | $4.12 | $3.95 | $3.98 | 459,600 | — | — | — | — | — |
| 2024-05-02 | $3.92 | $4.01 | $3.85 | $3.95 | 407,400 | — | — | — | — | — |
| 2024-05-01 | $3.75 | $3.99 | $3.72 | $3.85 | 606,400 | — | — | — | — | — |
| 2024-04-30 | $4.06 | $4.06 | $3.72 | $3.73 | 691,000 | — | — | — | — | — |
| 2024-04-29 | $3.93 | $4.14 | $3.90 | $4.13 | 853,600 | — | — | — | — | — |
| 2024-04-26 | $3.88 | $3.99 | $3.85 | $3.89 | 276,100 | — | — | — | — | — |
| 2024-04-25 | $4.05 | $4.07 | $3.85 | $3.88 | 558,700 | — | — | — | — | — |
| 2024-04-24 | $4.01 | $4.12 | $3.98 | $4.12 | 340,600 | — | — | — | — | — |
| 2024-04-23 | $4.19 | $4.23 | $4.05 | $4.06 | 313,900 | — | — | — | — | — |
| 2024-04-22 | $4.32 | $4.36 | $4.17 | $4.20 | 445,800 | — | — | — | — | — |
| 2024-04-19 | $4.22 | $4.34 | $4.20 | $4.30 | 323,000 | — | — | — | — | — |
| 2024-04-18 | $4.24 | $4.34 | $4.18 | $4.26 | 272,800 | — | — | — | — | — |
| 2024-04-17 | $4.32 | $4.45 | $4.22 | $4.23 | 244,300 | — | — | — | — | — |
| 2024-04-16 | $4.35 | $4.41 | $4.27 | $4.28 | 351,500 | — | — | — | — | — |
| 2024-04-15 | $4.54 | $4.57 | $4.43 | $4.45 | 396,800 | — | — | — | — | — |
| 2024-04-12 | $4.67 | $4.73 | $4.49 | $4.53 | 407,600 | — | — | — | — | — |
| 2024-04-11 | $4.58 | $4.69 | $4.53 | $4.66 | 317,000 | — | — | — | — | — |
| 2024-04-10 | $4.63 | $4.70 | $4.44 | $4.59 | 596,000 | — | — | — | — | — |
| 2024-04-09 | $4.60 | $4.82 | $4.54 | $4.81 | 334,400 | — | — | — | — | — |
| 2024-04-08 | $4.54 | $4.61 | $4.46 | $4.60 | 441,300 | — | — | — | — | — |
| 2024-04-05 | $4.47 | $4.56 | $4.38 | $4.47 | 457,300 | — | — | — | — | — |
| 2024-04-04 | $4.71 | $4.71 | $4.44 | $4.50 | 417,300 | — | — | — | — | — |
| 2024-04-03 | $4.46 | $4.67 | $4.46 | $4.66 | 460,700 | — | — | — | — | — |
| 2024-04-02 | $4.59 | $4.61 | $4.48 | $4.50 | 498,000 | — | — | — | — | — |
| 2024-04-01 | $4.73 | $4.75 | $4.59 | $4.68 | 563,300 | — | — | — | — | — |
| 2024-03-28 | $4.75 | $4.86 | $4.70 | $4.78 | 413,000 | — | — | — | — | — |
| 2024-03-27 | $4.54 | $4.78 | $4.52 | $4.77 | 343,300 | — | — | — | — | — |
| 2024-03-26 | $4.52 | $4.59 | $4.47 | $4.51 | 301,200 | — | — | — | — | — |
| 2024-03-25 | $4.42 | $4.56 | $4.39 | $4.45 | 371,900 | — | — | — | — | — |
| 2024-03-22 | $4.49 | $4.50 | $4.31 | $4.33 | 402,900 | — | — | — | — | — |
| 2024-03-21 | $4.45 | $4.57 | $4.43 | $4.50 | 361,900 | — | — | — | — | — |
| 2024-03-20 | $4.10 | $4.46 | $4.07 | $4.44 | 503,700 | — | — | — | — | — |
| 2024-03-19 | $4.03 | $4.10 | $4.00 | $4.07 | 360,100 | — | — | — | — | — |
| 2024-03-18 | $4.13 | $4.21 | $4.05 | $4.07 | 350,700 | — | — | — | — | — |
| 2024-03-15 | $4.05 | $4.24 | $4.02 | $4.13 | 1,002,700 | — | — | — | — | — |
| 2024-03-14 | $4.06 | $4.12 | $3.97 | $4.09 | 279,600 | — | — | — | — | — |
| 2024-03-13 | $4.09 | $4.20 | $4.03 | $4.08 | 373,900 | — | — | — | — | — |
| 2024-03-12 | $4.14 | $4.24 | $4.13 | $4.13 | 308,900 | — | — | — | — | — |
| 2024-03-11 | $3.93 | $4.21 | $3.93 | $4.17 | 490,800 | — | — | — | — | — |
| 2024-03-08 | $3.85 | $3.96 | $3.78 | $3.92 | 522,400 | — | — | — | — | — |
| 2024-03-07 | $3.83 | $3.89 | $3.69 | $3.80 | 445,000 | — | — | — | — | — |
| 2024-03-06 | $3.63 | $3.74 | $3.58 | $3.74 | 369,000 | — | — | — | — | — |
| 2024-03-05 | $3.85 | $3.91 | $3.56 | $3.57 | 548,100 | — | — | — | — | — |
| 2024-03-04 | $3.83 | $4.02 | $3.82 | $3.91 | 726,000 | — | — | — | — | — |
| 2024-03-01 | $3.44 | $3.79 | $3.42 | $3.78 | 1,048,800 | — | — | — | — | — |
| 2024-02-29 | $3.45 | $3.50 | $3.29 | $3.39 | 1,576,800 | — | — | — | — | — |
| 2024-02-28 | $3.36 | $3.84 | $3.15 | $3.42 | 1,758,100 | — | — | — | — | — |
| 2024-02-27 | $4.30 | $4.45 | $4.30 | $4.34 | 594,200 | — | — | — | — | — |
| 2024-02-26 | $4.33 | $4.45 | $4.29 | $4.38 | 382,200 | — | — | — | — | — |
| 2024-02-23 | $4.34 | $4.41 | $4.32 | $4.35 | 421,100 | — | — | — | — | — |
| 2024-02-22 | $4.48 | $4.53 | $4.33 | $4.38 | 697,300 | — | — | — | — | — |
| 2024-02-21 | $4.62 | $4.65 | $4.42 | $4.49 | 589,900 | — | — | — | — | — |
| 2024-02-20 | $4.53 | $4.64 | $4.50 | $4.62 | 284,700 | — | — | — | — | — |
| 2024-02-16 | $4.58 | $4.68 | $4.55 | $4.62 | 250,000 | — | — | — | — | — |
| 2024-02-15 | $4.49 | $4.68 | $4.46 | $4.65 | 486,300 | — | — | — | — | — |
| 2024-02-14 | $4.38 | $4.47 | $4.38 | $4.43 | 358,300 | — | — | — | — | — |
| 2024-02-13 | $4.32 | $4.47 | $4.28 | $4.33 | 585,800 | — | — | — | — | — |
| 2024-02-12 | $4.64 | $4.72 | $4.61 | $4.61 | 593,300 | — | — | — | — | — |
| 2024-02-09 | $4.58 | $4.68 | $4.54 | $4.64 | 345,300 | — | — | — | — | — |
| 2024-02-08 | $4.44 | $4.58 | $4.43 | $4.57 | 444,600 | — | — | — | — | — |
| 2024-02-07 | $4.37 | $4.46 | $4.30 | $4.44 | 343,000 | — | — | — | — | — |
| 2024-02-06 | $4.22 | $4.43 | $4.22 | $4.33 | 400,400 | — | — | — | — | — |
| 2024-02-05 | $4.40 | $4.43 | $4.23 | $4.24 | 713,600 | — | — | — | — | — |
| 2024-02-02 | $4.46 | $4.54 | $4.41 | $4.50 | 495,200 | — | — | — | — | — |
| 2024-02-01 | $4.35 | $4.54 | $4.35 | $4.54 | 507,500 | — | — | — | — | — |
| 2024-01-31 | $4.39 | $4.47 | $4.29 | $4.34 | 625,300 | — | — | — | — | — |
| 2024-01-30 | $4.50 | $4.58 | $4.37 | $4.41 | 411,100 | — | — | — | — | — |
| 2024-01-29 | $4.39 | $4.57 | $4.29 | $4.55 | 824,500 | — | — | — | — | — |
| 2024-01-26 | $4.29 | $4.38 | $4.25 | $4.37 | 354,700 | — | — | — | — | — |
| 2024-01-25 | $4.31 | $4.37 | $4.20 | $4.25 | 481,500 | — | — | — | — | — |
| 2024-01-24 | $4.28 | $4.34 | $4.14 | $4.24 | 613,600 | — | — | — | — | — |
| 2024-01-23 | $4.27 | $4.33 | $4.12 | $4.16 | 375,300 | — | — | — | — | — |
| 2024-01-22 | $4.23 | $4.30 | $4.16 | $4.21 | 490,900 | — | — | — | — | — |
| 2024-01-19 | $4.09 | $4.22 | $3.93 | $4.17 | 503,200 | — | — | — | — | — |
| 2024-01-18 | $4.17 | $4.18 | $4.02 | $4.08 | 409,900 | — | — | — | — | — |
| 2024-01-17 | $4.08 | $4.16 | $4.04 | $4.11 | 447,500 | — | — | — | — | — |
| 2024-01-16 | $4.05 | $4.18 | $4.05 | $4.18 | 546,300 | — | — | — | — | — |
| 2024-01-12 | $4.33 | $4.35 | $4.10 | $4.11 | 390,800 | — | — | — | — | — |
| 2024-01-11 | $4.18 | $4.26 | $4.06 | $4.25 | 543,600 | — | — | — | — | — |
| 2024-01-10 | $4.26 | $4.30 | $4.20 | $4.26 | 341,800 | — | — | — | — | — |
| 2024-01-09 | $4.15 | $4.36 | $4.07 | $4.25 | 641,000 | — | — | — | — | — |
| 2024-01-08 | $4.26 | $4.27 | $4.19 | $4.20 | 327,400 | — | — | — | — | — |
| 2024-01-05 | $4.18 | $4.36 | $4.17 | $4.26 | 868,500 | — | — | — | — | — |
| 2024-01-04 | $4.31 | $4.36 | $4.17 | $4.20 | 694,800 | — | — | — | — | — |
| 2024-01-03 | $4.20 | $4.40 | $4.20 | $4.28 | 1,018,000 | — | — | — | — | — |
| 2024-01-02 | $4.02 | $4.24 | $3.85 | $4.20 | 663,400 | — | — | — | — | — |
| 2023-12-29 | $4.06 | $4.11 | $3.96 | $4.05 | 432,200 | — | — | — | — | — |
| 2023-12-28 | $4.04 | $4.17 | $3.99 | $4.08 | 392,500 | — | — | — | — | — |
| 2023-12-27 | $4.08 | $4.14 | $4.05 | $4.12 | 243,200 | — | — | — | — | — |
| 2023-12-26 | $4.10 | $4.20 | $3.97 | $4.11 | 391,400 | — | — | — | — | — |
| 2023-12-22 | $3.98 | $4.09 | $3.94 | $4.06 | 411,900 | — | — | — | — | — |
| 2023-12-21 | $3.96 | $4.00 | $3.88 | $3.95 | 283,000 | — | — | — | — | — |
| 2023-12-20 | $3.91 | $4.03 | $3.84 | $3.89 | 465,300 | — | — | — | — | — |
| 2023-12-19 | $3.88 | $3.99 | $3.81 | $3.92 | 474,200 | — | — | — | — | — |
| 2023-12-18 | $3.82 | $3.88 | $3.74 | $3.81 | 589,700 | — | — | — | — | — |
| 2023-12-15 | $3.74 | $3.84 | $3.62 | $3.82 | 1,150,600 | — | — | — | — | — |
| 2023-12-14 | $3.64 | $3.89 | $3.60 | $3.68 | 807,100 | — | — | — | — | — |
| 2023-12-13 | $3.32 | $3.55 | $3.24 | $3.53 | 496,000 | — | — | — | — | — |
| 2023-12-12 | $3.45 | $3.45 | $3.28 | $3.32 | 370,100 | — | — | — | — | — |
| 2023-12-11 | $3.46 | $3.58 | $3.45 | $3.46 | 490,300 | — | — | — | — | — |
| 2023-12-08 | $3.52 | $3.57 | $3.44 | $3.46 | 368,600 | — | — | — | — | — |
| 2023-12-07 | $3.53 | $3.57 | $3.45 | $3.49 | 313,000 | — | — | — | — | — |
| 2023-12-06 | $3.51 | $3.67 | $3.47 | $3.48 | 489,000 | — | — | — | — | — |
| 2023-12-05 | $3.50 | $3.51 | $3.37 | $3.46 | 528,600 | — | — | — | — | — |
| 2023-12-04 | $3.53 | $3.63 | $3.47 | $3.51 | 617,200 | — | — | — | — | — |
| 2023-12-01 | $3.31 | $3.55 | $3.22 | $3.52 | 661,000 | — | — | — | — | — |
| 2023-11-30 | $3.31 | $3.38 | $3.25 | $3.30 | 397,800 | — | — | — | — | — |
| 2023-11-29 | $3.16 | $3.43 | $3.12 | $3.29 | 602,800 | — | — | — | — | — |
| 2023-11-28 | $3.06 | $3.13 | $3.02 | $3.10 | 470,000 | — | — | — | — | — |
| 2023-11-27 | $3.06 | $3.15 | $3.02 | $3.11 | 452,400 | — | — | — | — | — |
| 2023-11-24 | $3.09 | $3.12 | $3.06 | $3.07 | 120,500 | — | — | — | — | — |
| 2023-11-22 | $3.19 | $3.19 | $3.04 | $3.09 | 500,800 | — | — | — | — | — |
| 2023-11-21 | $3.31 | $3.32 | $3.11 | $3.13 | 608,700 | — | — | — | — | — |
| 2023-11-20 | $3.26 | $3.38 | $3.15 | $3.38 | 1,213,300 | — | — | — | — | — |
| 2023-11-17 | $3.19 | $3.26 | $3.14 | $3.26 | 446,700 | — | — | — | — | — |
| 2023-11-16 | $3.35 | $3.35 | $3.12 | $3.16 | 467,900 | — | — | — | — | — |
| 2023-11-15 | $3.48 | $3.48 | $3.33 | $3.36 | 593,200 | — | — | — | — | — |
| 2023-11-14 | $3.42 | $3.61 | $3.35 | $3.43 | 1,026,600 | — | — | — | — | — |
| 2023-11-13 | $3.14 | $3.26 | $3.07 | $3.24 | 622,600 | — | — | — | — | — |
| 2023-11-10 | $3.11 | $3.19 | $3.04 | $3.17 | 591,600 | — | — | — | — | — |
| 2023-11-09 | $3.14 | $3.32 | $3.11 | $3.12 | 753,500 | — | — | — | — | — |
| 2023-11-08 | $3.00 | $3.19 | $2.99 | $3.10 | 1,209,600 | — | — | — | — | — |
| 2023-11-07 | $2.95 | $3.08 | $2.91 | $3.05 | 569,100 | — | — | — | — | — |
| 2023-11-06 | $2.93 | $2.99 | $2.88 | $2.97 | 586,200 | — | — | — | — | — |
| 2023-11-03 | $2.83 | $2.98 | $2.80 | $2.92 | 567,300 | — | — | — | — | — |
| 2023-11-02 | $2.84 | $2.89 | $2.69 | $2.73 | 690,800 | — | — | — | — | — |
| 2023-11-01 | $2.77 | $2.80 | $2.66 | $2.75 | 697,200 | — | — | — | — | — |
| 2023-10-31 | $2.82 | $2.88 | $2.73 | $2.77 | 535,200 | — | — | — | — | — |
| 2023-10-30 | $2.79 | $2.85 | $2.69 | $2.82 | 663,100 | — | — | — | — | — |
| 2023-10-27 | $2.85 | $2.90 | $2.67 | $2.75 | 851,200 | — | — | — | — | — |
| 2023-10-26 | $2.79 | $2.97 | $2.74 | $2.85 | 1,049,000 | — | — | — | — | — |
| 2023-10-25 | $2.80 | $2.84 | $2.69 | $2.79 | 874,900 | — | — | — | — | — |
| 2023-10-24 | $3.01 | $3.01 | $2.80 | $2.82 | 911,800 | — | — | — | — | — |
| 2023-10-23 | $2.90 | $3.03 | $2.90 | $2.93 | 1,453,500 | — | — | — | — | — |
| 2023-10-20 | $2.94 | $3.05 | $2.89 | $2.94 | 1,411,800 | — | — | — | — | — |
| 2023-10-19 | $2.94 | $3.02 | $2.86 | $2.93 | 953,900 | — | — | — | — | — |
| 2023-10-18 | $2.95 | $2.99 | $2.90 | $2.95 | 649,500 | — | — | — | — | — |
| 2023-10-17 | $2.80 | $3.07 | $2.78 | $3.05 | 780,600 | — | — | — | — | — |
| 2023-10-16 | $2.90 | $3.02 | $2.81 | $2.85 | 808,100 | — | — | — | — | — |
| 2023-10-13 | $2.90 | $2.90 | $2.76 | $2.81 | 679,300 | — | — | — | — | — |
| 2023-10-12 | $3.14 | $3.14 | $2.80 | $2.87 | 1,042,700 | — | — | — | — | — |
| 2023-10-11 | $3.35 | $3.50 | $3.11 | $3.15 | 996,000 | — | — | — | — | — |
| 2023-10-10 | $3.16 | $3.30 | $3.06 | $3.27 | 913,100 | — | — | — | — | — |
| 2023-10-09 | $3.24 | $3.26 | $3.12 | $3.18 | 603,000 | — | — | — | — | — |
| 2023-10-06 | $3.32 | $3.42 | $3.25 | $3.33 | 614,500 | — | — | — | — | — |
| 2023-10-05 | $3.37 | $3.47 | $3.30 | $3.38 | 781,500 | — | — | — | — | — |
| 2023-10-04 | $3.36 | $3.45 | $3.24 | $3.39 | 558,100 | — | — | — | — | — |
| 2023-10-03 | $3.47 | $3.53 | $3.24 | $3.31 | 1,004,200 | — | — | — | — | — |
| 2023-10-02 | $3.50 | $3.59 | $3.44 | $3.51 | 1,171,100 | — | — | — | — | — |
| 2023-09-29 | $3.46 | $3.69 | $3.43 | $3.54 | 1,827,900 | — | — | — | — | — |
| 2023-09-28 | $3.20 | $3.51 | $3.17 | $3.49 | 998,700 | — | — | — | — | — |
| 2023-09-27 | $3.32 | $3.33 | $3.16 | $3.23 | 513,300 | — | — | — | — | — |
| 2023-09-26 | $3.14 | $3.31 | $3.10 | $3.20 | 981,200 | — | — | — | — | — |
| 2023-09-25 | $2.82 | $3.26 | $2.81 | $3.19 | 968,500 | — | — | — | — | — |
| 2023-09-22 | $2.79 | $2.86 | $2.77 | $2.82 | 446,100 | — | — | — | — | — |
| 2023-09-21 | $2.79 | $2.88 | $2.75 | $2.77 | 735,700 | — | — | — | — | — |
| 2023-09-20 | $2.90 | $3.00 | $2.82 | $2.85 | 525,800 | — | — | — | — | — |
| 2023-09-19 | $3.05 | $3.14 | $2.88 | $2.90 | 742,100 | — | — | — | — | — |
| 2023-09-18 | $3.15 | $3.15 | $2.95 | $3.00 | 734,200 | — | — | — | — | — |
| 2023-09-15 | $3.34 | $3.36 | $3.08 | $3.14 | 3,540,900 | — | — | — | — | — |
| 2023-09-14 | $3.17 | $3.33 | $3.16 | $3.33 | 787,200 | — | — | — | — | — |
| 2023-09-13 | $3.12 | $3.15 | $3.06 | $3.14 | 697,800 | — | — | — | — | — |
| 2023-09-12 | $3.12 | $3.21 | $3.11 | $3.16 | 636,800 | — | — | — | — | — |
| 2023-09-11 | $3.17 | $3.31 | $3.11 | $3.13 | 515,400 | — | — | — | — | — |
| 2023-09-08 | $3.03 | $3.18 | $2.93 | $3.14 | 1,027,100 | — | — | — | — | — |
| 2023-09-07 | $3.03 | $3.05 | $2.92 | $2.98 | 1,163,000 | — | — | — | — | — |
| 2023-09-06 | $3.26 | $3.31 | $3.04 | $3.07 | 845,600 | — | — | — | — | — |
| 2023-09-05 | $3.49 | $3.49 | $3.21 | $3.21 | 806,400 | — | — | — | — | — |
| 2023-09-01 | $3.57 | $3.65 | $3.53 | $3.55 | 481,400 | — | — | — | — | — |
| 2023-08-31 | $3.70 | $3.74 | $3.48 | $3.53 | 669,100 | — | — | — | — | — |
| 2023-08-30 | $3.65 | $3.71 | $3.54 | $3.66 | 761,000 | — | — | — | — | — |
| 2023-08-29 | $3.53 | $3.68 | $3.48 | $3.67 | 641,600 | — | — | — | — | — |
| 2023-08-28 | $3.35 | $3.66 | $3.35 | $3.58 | 1,023,900 | — | — | — | — | — |
| 2023-08-25 | $3.26 | $3.37 | $3.21 | $3.32 | 719,500 | — | — | — | — | — |
| 2023-08-24 | $3.25 | $3.30 | $3.22 | $3.26 | 651,000 | — | — | — | — | — |
| 2023-08-23 | $3.22 | $3.33 | $3.19 | $3.28 | 982,500 | — | — | — | — | — |
| 2023-08-22 | $3.06 | $3.14 | $3.01 | $3.14 | 983,900 | — | — | — | — | — |
| 2023-08-21 | $3.06 | $3.11 | $2.97 | $3.03 | 1,652,000 | — | — | — | — | — |
| 2023-08-18 | $2.88 | $3.14 | $2.86 | $3.09 | 1,322,000 | — | — | — | — | — |
| 2023-08-17 | $2.92 | $3.03 | $2.84 | $2.92 | 1,114,900 | — | — | — | — | — |
| 2023-08-16 | $2.99 | $3.04 | $2.88 | $2.91 | 1,651,100 | — | — | — | — | — |
| 2023-08-15 | $3.15 | $3.18 | $2.97 | $2.99 | 1,135,600 | — | — | — | — | — |
| 2023-08-14 | $3.28 | $3.33 | $3.16 | $3.18 | 1,121,800 | — | — | — | — | — |
| 2023-08-11 | $3.25 | $3.30 | $3.18 | $3.28 | 1,427,100 | — | — | — | — | — |
| 2023-08-10 | $3.32 | $3.46 | $3.20 | $3.25 | 1,813,800 | — | — | — | — | — |
| 2023-08-09 | $3.92 | $3.92 | $2.93 | $3.27 | 4,088,700 | — | — | — | — | — |
| 2023-08-08 | $4.15 | $4.29 | $4.10 | $4.25 | 705,200 | — | — | — | — | — |
| 2023-08-07 | $4.23 | $4.29 | $4.17 | $4.27 | 694,400 | — | — | — | — | — |
| 2023-08-04 | $4.51 | $4.53 | $4.26 | $4.29 | 614,300 | — | — | — | — | — |
| 2023-08-03 | $4.45 | $4.62 | $4.42 | $4.51 | 734,300 | — | — | — | — | — |
| 2023-08-02 | $4.72 | $4.77 | $4.46 | $4.47 | 577,000 | — | — | — | — | — |
| 2023-08-01 | $4.69 | $4.88 | $4.66 | $4.82 | 680,700 | — | — | — | — | — |
| 2023-07-31 | $4.66 | $4.78 | $4.63 | $4.73 | 763,500 | — | — | — | — | — |
| 2023-07-28 | $4.82 | $4.88 | $4.57 | $4.63 | 883,000 | — | — | — | — | — |
| 2023-07-27 | $4.99 | $4.99 | $4.75 | $4.78 | 403,300 | — | — | — | — | — |
| 2023-07-26 | $4.84 | $5.00 | $4.81 | $4.90 | 625,300 | — | — | — | — | — |
| 2023-07-25 | $4.98 | $5.15 | $4.87 | $4.88 | 445,900 | — | — | — | — | — |
| 2023-07-24 | $4.89 | $5.11 | $4.87 | $4.96 | 866,200 | — | — | — | — | — |
| 2023-07-21 | $4.84 | $5.45 | $4.79 | $4.91 | 2,784,700 | — | — | — | — | — |
| 2023-07-20 | $4.80 | $4.81 | $4.62 | $4.74 | 624,300 | — | — | — | — | — |
| 2023-07-19 | $4.83 | $4.92 | $4.76 | $4.79 | 546,900 | — | — | — | — | — |
| 2023-07-18 | $4.59 | $4.89 | $4.59 | $4.84 | 698,500 | — | — | — | — | — |
| 2023-07-17 | $4.47 | $4.66 | $4.45 | $4.58 | 559,400 | — | — | — | — | — |
| 2023-07-14 | $4.58 | $4.62 | $4.39 | $4.51 | 1,054,100 | — | — | — | — | — |
| 2023-07-13 | $4.51 | $4.68 | $4.49 | $4.59 | 1,655,000 | — | — | — | — | — |
| 2023-07-12 | $4.49 | $4.57 | $4.41 | $4.49 | 812,700 | — | — | — | — | — |
| 2023-07-11 | $4.18 | $4.46 | $4.17 | $4.38 | 1,202,200 | — | — | — | — | — |
| 2023-07-10 | $4.18 | $4.28 | $3.94 | $4.14 | 1,238,000 | — | — | — | — | — |
| 2023-07-07 | $4.12 | $4.53 | $4.12 | $4.27 | 1,637,400 | — | — | — | — | — |
| 2023-07-06 | $3.98 | $4.15 | $3.95 | $4.13 | 839,000 | — | — | — | — | — |
| 2023-07-05 | $4.43 | $4.43 | $4.04 | $4.05 | 989,100 | — | — | — | — | — |
| 2023-07-03 | $4.34 | $4.50 | $4.32 | $4.44 | 496,800 | — | — | — | — | — |
| 2023-06-30 | $4.22 | $4.31 | $4.09 | $4.28 | 1,016,200 | — | — | — | — | — |
| 2023-06-29 | $4.02 | $4.19 | $4.02 | $4.19 | 814,700 | — | — | — | — | — |
| 2023-06-28 | $4.02 | $4.09 | $3.91 | $4.00 | 858,900 | — | — | — | — | — |
| 2023-06-27 | $4.03 | $4.13 | $3.91 | $4.08 | 501,400 | — | — | — | — | — |
| 2023-06-26 | $4.15 | $4.24 | $3.94 | $3.98 | 860,300 | — | — | — | — | — |
| 2023-06-23 | $3.94 | $4.15 | $3.88 | $4.15 | 1,517,900 | — | — | — | — | — |
| 2023-06-22 | $4.10 | $4.18 | $3.94 | $4.06 | 890,700 | — | — | — | — | — |
| 2023-06-21 | $4.24 | $4.30 | $4.05 | $4.10 | 1,580,900 | — | — | — | — | — |
| 2023-06-20 | $4.22 | $4.35 | $4.06 | $4.31 | 1,276,600 | — | — | — | — | — |
| 2023-06-16 | $4.32 | $4.41 | $4.14 | $4.18 | 15,729,900 | — | — | — | — | — |
| 2023-06-15 | $4.24 | $4.28 | $4.06 | $4.26 | 1,739,900 | — | — | — | — | — |
| 2023-06-14 | $4.36 | $4.48 | $4.18 | $4.24 | 1,744,500 | — | — | — | — | — |
| 2023-06-13 | $4.32 | $4.38 | $4.16 | $4.26 | 1,553,500 | — | — | — | — | — |
| 2023-06-12 | $4.41 | $4.44 | $4.22 | $4.31 | 1,040,400 | — | — | — | — | — |
| 2023-06-09 | $4.38 | $4.45 | $4.31 | $4.35 | 860,200 | — | — | — | — | — |
| 2023-06-08 | $4.34 | $4.45 | $4.25 | $4.40 | 1,239,700 | — | — | — | — | — |
| 2023-06-07 | $3.97 | $4.39 | $3.97 | $4.36 | 1,445,700 | — | — | — | — | — |
| 2023-06-06 | $3.66 | $4.10 | $3.62 | $3.93 | 1,437,600 | — | — | — | — | — |
| 2023-06-05 | $3.52 | $3.64 | $3.40 | $3.63 | 2,137,500 | — | — | — | — | — |
| 2023-06-02 | $3.67 | $3.75 | $3.54 | $3.75 | 1,897,400 | — | — | — | — | — |
| 2023-06-01 | $3.31 | $3.58 | $3.28 | $3.49 | 1,361,900 | — | — | — | — | — |
| 2023-05-31 | $3.64 | $3.69 | $3.33 | $3.40 | 1,554,700 | — | — | — | — | — |
| 2023-05-30 | $4.06 | $4.14 | $3.49 | $3.69 | 1,422,500 | — | — | — | — | — |
| 2023-05-26 | $3.90 | $4.18 | $3.90 | $4.04 | 1,004,600 | — | — | — | — | — |
| 2023-05-25 | $4.02 | $4.06 | $3.89 | $3.95 | 777,600 | — | — | — | — | — |
| 2023-05-24 | $4.19 | $4.27 | $4.03 | $4.06 | 476,400 | — | — | — | — | — |
| 2023-05-23 | $4.40 | $4.59 | $4.18 | $4.20 | 670,000 | — | — | — | — | — |
| 2023-05-22 | $4.34 | $4.61 | $4.34 | $4.45 | 574,400 | — | — | — | — | — |
| 2023-05-19 | $4.24 | $4.40 | $4.21 | $4.34 | 715,200 | — | — | — | — | — |
| 2023-05-18 | $4.22 | $4.31 | $4.10 | $4.21 | 946,200 | — | — | — | — | — |
| 2023-05-17 | $4.35 | $4.51 | $4.06 | $4.25 | 1,429,300 | — | — | — | — | — |
| 2023-05-16 | $4.62 | $4.67 | $4.27 | $4.30 | 686,300 | — | — | — | — | — |
| 2023-05-15 | $4.47 | $4.75 | $4.43 | $4.63 | 933,800 | — | — | — | — | — |
| 2023-05-12 | $4.73 | $4.82 | $4.33 | $4.37 | 805,900 | — | — | — | — | — |
| 2023-05-11 | $4.77 | $5.07 | $4.65 | $4.76 | 1,190,600 | — | — | — | — | — |
| 2023-05-10 | $4.78 | $4.80 | $4.00 | $4.57 | 1,717,300 | — | — | — | — | — |
| 2023-05-09 | $5.50 | $5.61 | $5.40 | $5.48 | 727,400 | — | — | — | — | — |
| 2023-05-08 | $5.65 | $5.76 | $5.49 | $5.54 | 413,100 | — | — | — | — | — |
| 2023-05-05 | $5.46 | $5.67 | $5.38 | $5.64 | 430,700 | — | — | — | — | — |
| 2023-05-04 | $5.36 | $5.45 | $5.21 | $5.30 | 436,300 | — | — | — | — | — |
| 2023-05-03 | $5.30 | $5.50 | $5.29 | $5.41 | 432,700 | — | — | — | — | — |
| 2023-05-02 | $5.36 | $5.36 | $5.10 | $5.26 | 490,300 | — | — | — | — | — |
| 2023-05-01 | $5.44 | $5.64 | $5.44 | $5.49 | 337,500 | — | — | — | — | — |
| 2023-04-28 | $5.22 | $5.51 | $5.21 | $5.44 | 350,600 | — | — | — | — | — |
| 2023-04-27 | $5.18 | $5.30 | $5.08 | $5.22 | 456,200 | — | — | — | — | — |
| 2023-04-26 | $5.31 | $5.42 | $5.05 | $5.13 | 429,900 | — | — | — | — | — |
| 2023-04-25 | $5.40 | $5.45 | $5.26 | $5.38 | 419,200 | — | — | — | — | — |
| 2023-04-24 | $5.22 | $5.52 | $5.14 | $5.51 | 342,900 | — | — | — | — | — |
| 2023-04-21 | $5.48 | $5.49 | $5.24 | $5.30 | 304,400 | — | — | — | — | — |
| 2023-04-20 | $5.48 | $5.55 | $5.30 | $5.44 | 652,500 | — | — | — | — | — |
| 2023-04-19 | $5.53 | $5.62 | $5.45 | $5.57 | 522,600 | — | — | — | — | — |
| 2023-04-18 | $5.47 | $5.67 | $5.46 | $5.65 | 679,400 | — | — | — | — | — |
| 2023-04-17 | $5.38 | $5.45 | $5.28 | $5.44 | 348,600 | — | — | — | — | — |
| 2023-04-14 | $5.69 | $5.78 | $5.34 | $5.39 | 369,000 | — | — | — | — | — |
| 2023-04-13 | $5.65 | $5.74 | $5.58 | $5.68 | 271,100 | — | — | — | — | — |
| 2023-04-12 | $5.93 | $5.97 | $5.65 | $5.69 | 354,100 | — | — | — | — | — |
| 2023-04-11 | $5.77 | $5.89 | $5.74 | $5.80 | 310,800 | — | — | — | — | — |
| 2023-04-10 | $5.55 | $5.75 | $5.55 | $5.71 | 408,400 | — | — | — | — | — |
| 2023-04-06 | $5.55 | $5.61 | $5.47 | $5.59 | 403,500 | — | — | — | — | — |
| 2023-04-05 | $5.77 | $5.78 | $5.56 | $5.58 | 776,900 | — | — | — | — | — |
| 2023-04-04 | $6.28 | $6.28 | $5.73 | $5.84 | 621,600 | — | — | — | — | — |
| 2023-04-03 | $6.34 | $6.47 | $6.21 | $6.28 | 564,500 | — | — | — | — | — |
| 2023-03-31 | $6.20 | $6.31 | $6.14 | $6.27 | 1,333,400 | — | — | — | — | — |
| 2023-03-30 | $6.18 | $6.35 | $6.10 | $6.16 | 406,400 | — | — | — | — | — |
| 2023-03-29 | $6.09 | $6.22 | $6.06 | $6.17 | 378,500 | — | — | — | — | — |
| 2023-03-28 | $6.06 | $6.16 | $5.98 | $6.05 | 304,900 | — | — | — | — | — |
| 2023-03-27 | $6.11 | $6.13 | $5.91 | $6.09 | 463,000 | — | — | — | — | — |
| 2023-03-24 | $5.79 | $5.99 | $5.59 | $5.99 | 595,300 | — | — | — | — | — |
| 2023-03-23 | $6.34 | $6.42 | $5.89 | $5.98 | 721,800 | — | — | — | — | — |
| 2023-03-22 | $6.41 | $6.50 | $6.29 | $6.31 | 578,400 | — | — | — | — | — |
| 2023-03-21 | $6.28 | $6.56 | $6.24 | $6.40 | 707,900 | — | — | — | — | — |
| 2023-03-20 | $6.08 | $6.30 | $6.06 | $6.09 | 474,100 | — | — | — | — | — |
| 2023-03-17 | $6.33 | $6.33 | $5.93 | $6.01 | 1,441,600 | — | — | — | — | — |
| 2023-03-16 | $6.26 | $6.65 | $6.17 | $6.45 | 604,200 | — | — | — | — | — |
| 2023-03-15 | $6.03 | $6.39 | $6.00 | $6.36 | 772,800 | — | — | — | — | — |
| 2023-03-14 | $6.51 | $6.69 | $6.35 | $6.59 | 656,700 | — | — | — | — | — |
| 2023-03-13 | $6.67 | $6.67 | $6.13 | $6.18 | 783,800 | — | — | — | — | — |
| 2023-03-10 | $7.64 | $7.67 | $6.81 | $6.84 | 877,000 | — | — | — | — | — |
| 2023-03-09 | $7.99 | $8.03 | $7.65 | $7.70 | 607,500 | — | — | — | — | — |
| 2023-03-08 | $7.97 | $8.09 | $7.85 | $8.00 | 792,700 | — | — | — | — | — |
| 2023-03-07 | $7.61 | $8.11 | $7.55 | $7.98 | 1,311,800 | — | — | — | — | — |
| 2023-03-06 | $8.30 | $8.33 | $7.47 | $7.61 | 1,229,400 | — | — | — | — | — |
| 2023-03-03 | $8.39 | $8.49 | $8.34 | $8.35 | 761,200 | — | — | — | — | — |
| 2023-03-02 | $8.34 | $8.65 | $8.20 | $8.34 | 920,500 | — | — | — | — | — |
| 2023-03-01 | $7.85 | $8.65 | $7.85 | $8.39 | 2,097,800 | — | — | — | — | — |
| 2023-02-28 | $6.99 | $8.38 | $6.99 | $8.20 | 2,855,200 | — | — | — | — | — |
| 2023-02-27 | $6.51 | $6.87 | $6.51 | $6.72 | 462,100 | — | — | — | — | — |
| 2023-02-24 | $6.49 | $6.53 | $6.28 | $6.41 | 372,700 | — | — | — | — | — |
| 2023-02-23 | $6.77 | $6.88 | $6.64 | $6.68 | 495,200 | — | — | — | — | — |
| 2023-02-22 | $6.63 | $6.84 | $6.60 | $6.73 | 440,300 | — | — | — | — | — |
| 2023-02-21 | $6.88 | $6.88 | $6.52 | $6.60 | 566,100 | — | — | — | — | — |
| 2023-02-17 | $7.10 | $7.28 | $6.97 | $6.99 | 535,100 | — | — | — | — | — |
| 2023-02-16 | $6.94 | $7.17 | $6.92 | $7.10 | 606,200 | — | — | — | — | — |
| 2023-02-15 | $6.95 | $7.08 | $6.72 | $7.03 | 547,700 | — | — | — | — | — |
| 2023-02-14 | $6.89 | $7.14 | $6.86 | $7.02 | 416,700 | — | — | — | — | — |
| 2023-02-13 | $6.63 | $6.96 | $6.58 | $6.93 | 612,400 | — | — | — | — | — |
| 2023-02-10 | $6.77 | $6.80 | $6.57 | $6.66 | 391,600 | — | — | — | — | — |
| 2023-02-09 | $6.94 | $6.95 | $6.62 | $6.80 | 667,500 | — | — | — | — | — |
| 2023-02-08 | $7.09 | $7.14 | $6.85 | $6.90 | 512,500 | — | — | — | — | — |
| 2023-02-07 | $7.32 | $7.32 | $6.95 | $7.15 | 457,900 | — | — | — | — | — |
| 2023-02-06 | $7.30 | $7.32 | $6.92 | $7.32 | 655,400 | — | — | — | — | — |
| 2023-02-03 | $7.36 | $7.60 | $7.28 | $7.43 | 573,800 | — | — | — | — | — |
| 2023-02-02 | $7.32 | $7.53 | $7.08 | $7.52 | 631,100 | — | — | — | — | — |
| 2023-02-01 | $6.94 | $7.34 | $6.94 | $7.21 | 749,600 | — | — | — | — | — |
| 2023-01-31 | $6.70 | $7.06 | $6.70 | $6.93 | 754,100 | — | — | — | — | — |
| 2023-01-30 | $6.64 | $6.78 | $6.45 | $6.69 | 441,100 | — | — | — | — | — |
| 2023-01-27 | $6.16 | $6.86 | $6.11 | $6.75 | 749,000 | — | — | — | — | — |
| 2023-01-26 | $6.14 | $6.22 | $5.99 | $6.18 | 647,500 | — | — | — | — | — |
| 2023-01-25 | $5.89 | $6.27 | $5.81 | $6.14 | 869,600 | — | — | — | — | — |
| 2023-01-24 | $5.86 | $6.08 | $5.70 | $6.00 | 512,700 | — | — | — | — | — |
| 2023-01-23 | $5.77 | $5.90 | $5.53 | $5.86 | 947,100 | — | — | — | — | — |
| 2023-01-20 | $6.50 | $6.52 | $5.66 | $5.68 | 1,979,500 | — | — | — | — | — |
| 2023-01-19 | $7.25 | $7.46 | $6.72 | $6.78 | 906,500 | — | — | — | — | — |
| 2023-01-18 | $7.31 | $7.54 | $7.19 | $7.41 | 718,500 | — | — | — | — | — |
| 2023-01-17 | $6.75 | $7.57 | $6.57 | $7.28 | 1,283,600 | — | — | — | — | — |
| 2023-01-13 | $6.30 | $6.77 | $6.28 | $6.71 | 798,500 | — | — | — | — | — |
| 2023-01-12 | $5.97 | $6.52 | $5.97 | $6.45 | 1,054,800 | — | — | — | — | — |
| 2023-01-11 | $6.08 | $6.25 | $5.72 | $5.98 | 1,573,200 | — | — | — | — | — |
| 2023-01-10 | $8.45 | $8.49 | $6.00 | $6.07 | 3,765,000 | — | — | — | — | — |
| 2023-01-09 | $9.17 | $9.29 | $9.03 | $9.16 | 427,500 | — | — | — | — | — |
| 2023-01-06 | $8.93 | $9.09 | $8.70 | $9.00 | 435,200 | — | — | — | — | — |
| 2023-01-05 | $9.45 | $9.45 | $8.64 | $8.81 | 535,100 | — | — | — | — | — |
| 2023-01-04 | $9.50 | $9.84 | $9.36 | $9.61 | 496,100 | — | — | — | — | — |
| 2023-01-03 | $9.64 | $9.75 | $9.10 | $9.32 | 600,300 | — | — | — | — | — |
| 2022-12-30 | $9.18 | $9.65 | $9.14 | $9.60 | 719,600 | — | — | — | — | — |
| 2022-12-29 | $8.81 | $9.39 | $8.77 | $9.23 | 533,100 | — | — | — | — | — |
| 2022-12-28 | $8.73 | $8.99 | $8.57 | $8.70 | 310,400 | — | — | — | — | — |
| 2022-12-27 | $8.73 | $8.77 | $8.49 | $8.73 | 344,400 | — | — | — | — | — |
| 2022-12-23 | $8.28 | $8.61 | $8.24 | $8.59 | 239,800 | — | — | — | — | — |
| 2022-12-22 | $8.35 | $8.36 | $8.05 | $8.20 | 351,800 | — | — | — | — | — |
| 2022-12-21 | $8.58 | $8.74 | $8.45 | $8.57 | 309,300 | — | — | — | — | — |
| 2022-12-20 | $8.00 | $8.48 | $7.79 | $8.39 | 299,100 | — | — | — | — | — |
| 2022-12-19 | $8.14 | $8.21 | $7.86 | $8.06 | 365,600 | — | — | — | — | — |
| 2022-12-16 | $8.29 | $8.39 | $8.12 | $8.15 | 1,491,500 | — | — | — | — | — |
| 2022-12-15 | $8.70 | $8.70 | $8.27 | $8.42 | 459,600 | — | — | — | — | — |
| 2022-12-14 | $8.65 | $9.06 | $8.65 | $8.82 | 419,500 | — | — | — | — | — |
| 2022-12-13 | $8.52 | $9.04 | $8.50 | $8.65 | 581,200 | — | — | — | — | — |
| 2022-12-12 | $8.20 | $8.36 | $8.00 | $8.25 | 264,200 | — | — | — | — | — |
| 2022-12-09 | $8.30 | $8.47 | $8.16 | $8.18 | 226,500 | — | — | — | — | — |
| 2022-12-08 | $8.37 | $8.54 | $8.26 | $8.36 | 387,600 | — | — | — | — | — |
| 2022-12-07 | $8.16 | $8.39 | $8.03 | $8.25 | 336,400 | — | — | — | — | — |
| 2022-12-06 | $8.14 | $8.34 | $8.00 | $8.11 | 547,900 | — | — | — | — | — |
| 2022-12-05 | $7.95 | $8.44 | $7.84 | $8.04 | 556,500 | — | — | — | — | — |
| 2022-12-02 | $7.77 | $8.39 | $7.68 | $8.00 | 767,100 | — | — | — | — | — |
| 2022-12-01 | $7.74 | $7.96 | $7.62 | $7.91 | 272,300 | — | — | — | — | — |
| 2022-11-30 | $7.59 | $7.74 | $7.26 | $7.74 | 303,900 | — | — | — | — | — |
| 2022-11-29 | $7.65 | $7.84 | $7.54 | $7.56 | 187,800 | — | — | — | — | — |
| 2022-11-28 | $7.56 | $7.92 | $7.32 | $7.56 | 354,400 | — | — | — | — | — |
| 2022-11-25 | $7.81 | $8.00 | $7.70 | $7.75 | 154,800 | — | — | — | — | — |
| 2022-11-23 | $7.73 | $7.88 | $7.59 | $7.84 | 190,800 | — | — | — | — | — |
| 2022-11-22 | $7.56 | $7.80 | $7.38 | $7.74 | 251,100 | — | — | — | — | — |
| 2022-11-21 | $7.60 | $7.65 | $7.13 | $7.39 | 296,600 | — | — | — | — | — |
| 2022-11-18 | $7.89 | $7.93 | $7.61 | $7.65 | 343,200 | — | — | — | — | — |
| 2022-11-17 | $7.40 | $7.83 | $7.25 | $7.68 | 380,200 | — | — | — | — | — |
| 2022-11-16 | $7.63 | $7.78 | $7.09 | $7.55 | 531,100 | — | — | — | — | — |
| 2022-11-15 | $7.31 | $7.66 | $7.25 | $7.66 | 717,200 | — | — | — | — | — |
| 2022-11-14 | $6.93 | $7.44 | $6.69 | $7.26 | 393,100 | — | — | — | — | — |
| 2022-11-11 | $6.97 | $7.23 | $6.91 | $7.09 | 323,300 | — | — | — | — | — |
| 2022-11-10 | $6.55 | $7.10 | $6.48 | $6.99 | 567,200 | — | — | — | — | — |
| 2022-11-09 | $7.35 | $7.35 | $6.09 | $6.20 | 516,500 | — | — | — | — | — |
| 2022-11-08 | $7.27 | $7.45 | $7.00 | $7.42 | 326,200 | — | — | — | — | — |
| 2022-11-07 | $7.08 | $7.35 | $6.73 | $7.19 | 597,400 | — | — | — | — | — |
| 2022-11-04 | $6.31 | $7.19 | $6.17 | $7.14 | 747,600 | — | — | — | — | — |
| 2022-11-03 | $5.97 | $6.49 | $5.97 | $6.31 | 1,074,300 | — | — | — | — | — |
| 2022-11-02 | $4.90 | $6.45 | $4.90 | $6.00 | 2,712,200 | — | — | — | — | — |
| 2022-11-01 | $4.57 | $4.57 | $4.28 | $4.47 | 184,100 | — | — | — | — | — |
| 2022-10-31 | $4.29 | $4.57 | $4.29 | $4.55 | 476,500 | — | — | — | — | — |
| 2022-10-28 | $4.20 | $4.37 | $4.04 | $4.36 | 241,100 | — | — | — | — | — |
| 2022-10-27 | $4.11 | $4.36 | $4.06 | $4.17 | 274,600 | — | — | — | — | — |
| 2022-10-26 | $3.93 | $4.07 | $3.93 | $4.02 | 150,700 | — | — | — | — | — |
| 2022-10-25 | $3.69 | $3.96 | $3.64 | $3.89 | 246,200 | — | — | — | — | — |
| 2022-10-24 | $3.74 | $3.74 | $3.53 | $3.67 | 189,100 | — | — | — | — | — |
| 2022-10-21 | $3.37 | $3.67 | $3.37 | $3.63 | 212,600 | — | — | — | — | — |
| 2022-10-20 | $3.30 | $3.46 | $3.20 | $3.29 | 210,600 | — | — | — | — | — |
| 2022-10-19 | $3.41 | $3.49 | $3.29 | $3.34 | 137,400 | — | — | — | — | — |
| 2022-10-18 | $3.54 | $3.64 | $3.39 | $3.47 | 158,000 | — | — | — | — | — |
| 2022-10-17 | $3.21 | $3.42 | $3.21 | $3.35 | 252,100 | — | — | — | — | — |
| 2022-10-14 | $3.28 | $3.29 | $3.04 | $3.05 | 187,500 | — | — | — | — | — |
| 2022-10-13 | $2.90 | $3.25 | $2.84 | $3.21 | 233,900 | — | — | — | — | — |
| 2022-10-12 | $3.21 | $3.21 | $3.00 | $3.03 | 140,000 | — | — | — | — | — |
| 2022-10-11 | $3.03 | $3.28 | $2.99 | $3.21 | 237,700 | — | — | — | — | — |
| 2022-10-10 | $3.17 | $3.18 | $3.01 | $3.06 | 131,800 | — | — | — | — | — |
| 2022-10-07 | $3.12 | $3.23 | $3.06 | $3.18 | 261,200 | — | — | — | — | — |
| 2022-10-06 | $3.35 | $3.41 | $3.15 | $3.16 | 141,200 | — | — | — | — | — |
| 2022-10-05 | $3.27 | $3.39 | $3.10 | $3.37 | 213,300 | — | — | — | — | — |
| 2022-10-04 | $3.36 | $3.43 | $3.24 | $3.34 | 269,900 | — | — | — | — | — |
| 2022-10-03 | $3.23 | $3.38 | $3.13 | $3.28 | 239,600 | — | — | — | — | — |
| 2022-09-30 | $3.27 | $3.39 | $3.14 | $3.15 | 304,600 | — | — | — | — | — |
| 2022-09-29 | $3.59 | $3.61 | $3.17 | $3.31 | 219,000 | — | — | — | — | — |
| 2022-09-28 | $3.60 | $3.72 | $3.57 | $3.67 | 241,500 | — | — | — | — | — |
| 2022-09-27 | $3.63 | $3.69 | $3.51 | $3.56 | 171,400 | — | — | — | — | — |
| 2022-09-26 | $3.65 | $3.75 | $3.52 | $3.56 | 161,600 | — | — | — | — | — |
| 2022-09-23 | $4.03 | $4.06 | $3.65 | $3.71 | 391,300 | — | — | — | — | — |
| 2022-09-22 | $4.10 | $4.20 | $4.02 | $4.14 | 225,800 | — | — | — | — | — |
| 2022-09-21 | $4.28 | $4.29 | $4.09 | $4.09 | 141,600 | — | — | — | — | — |
| 2022-09-20 | $4.34 | $4.34 | $4.04 | $4.22 | 387,700 | — | — | — | — | — |
| 2022-09-19 | $4.33 | $4.48 | $4.33 | $4.42 | 216,100 | — | — | — | — | — |
| 2022-09-16 | $4.49 | $4.50 | $4.20 | $4.42 | 1,153,500 | — | — | — | — | — |
| 2022-09-15 | $4.60 | $4.76 | $4.58 | $4.62 | 183,300 | — | — | — | — | — |
| 2022-09-14 | $4.58 | $4.76 | $4.45 | $4.68 | 304,200 | — | — | — | — | — |
| 2022-09-13 | $4.71 | $4.84 | $4.60 | $4.62 | 174,100 | — | — | — | — | — |
| 2022-09-12 | $4.71 | $4.93 | $4.65 | $4.88 | 309,800 | — | — | — | — | — |
| 2022-09-09 | $4.48 | $4.67 | $4.44 | $4.66 | 162,200 | — | — | — | — | — |
| 2022-09-08 | $4.30 | $4.43 | $4.21 | $4.42 | 203,000 | — | — | — | — | — |
| 2022-09-07 | $4.10 | $4.38 | $4.10 | $4.36 | 222,200 | — | — | — | — | — |
| 2022-09-06 | $4.29 | $4.29 | $4.02 | $4.11 | 458,400 | — | — | — | — | — |
| 2022-09-02 | $4.33 | $4.43 | $4.24 | $4.28 | 286,300 | — | — | — | — | — |
| 2022-09-01 | $4.45 | $4.45 | $4.21 | $4.24 | 345,000 | — | — | — | — | — |
| 2022-08-31 | $4.51 | $4.54 | $4.43 | $4.52 | 289,300 | — | — | — | — | — |
| 2022-08-30 | $4.84 | $4.86 | $4.46 | $4.51 | 303,100 | — | — | — | — | — |
| 2022-08-29 | $4.89 | $4.92 | $4.73 | $4.82 | 260,300 | — | — | — | — | — |
| 2022-08-26 | $5.20 | $5.26 | $4.91 | $4.92 | 335,000 | — | — | — | — | — |
| 2022-08-25 | $4.84 | $5.28 | $4.84 | $5.23 | 326,600 | — | — | — | — | — |
| 2022-08-24 | $4.82 | $4.91 | $4.78 | $4.81 | 175,500 | — | — | — | — | — |
| 2022-08-23 | $4.87 | $4.95 | $4.79 | $4.82 | 307,700 | — | — | — | — | — |
| 2022-08-22 | $4.93 | $4.99 | $4.85 | $4.85 | 191,800 | — | — | — | — | — |
| 2022-08-19 | $5.10 | $5.13 | $4.99 | $5.05 | 318,700 | — | — | — | — | — |
| 2022-08-18 | $5.15 | $5.30 | $5.08 | $5.25 | 242,500 | — | — | — | — | — |
| 2022-08-17 | $5.34 | $5.35 | $5.05 | $5.16 | 321,300 | — | — | — | — | — |
| 2022-08-16 | $5.26 | $5.63 | $5.26 | $5.39 | 565,200 | — | — | — | — | — |
| 2022-08-15 | $5.27 | $5.34 | $5.07 | $5.31 | 299,300 | — | — | — | — | — |
| 2022-08-12 | $4.96 | $5.36 | $4.92 | $5.36 | 680,300 | — | — | — | — | — |
| 2022-08-11 | $5.10 | $5.13 | $4.93 | $4.95 | 458,700 | — | — | — | — | — |
| 2022-08-10 | $5.00 | $5.26 | $4.98 | $5.03 | 548,100 | — | — | — | — | — |
| 2022-08-09 | $4.72 | $4.93 | $4.61 | $4.93 | 379,700 | — | — | — | — | — |
| 2022-08-08 | $4.72 | $4.84 | $4.66 | $4.72 | 520,800 | — | — | — | — | — |
| 2022-08-05 | $4.33 | $4.83 | $4.29 | $4.76 | 816,000 | — | — | — | — | — |
| 2022-08-04 | $4.05 | $4.36 | $3.84 | $4.30 | 866,200 | — | — | — | — | — |
| 2022-08-03 | $3.72 | $4.13 | $3.65 | $4.03 | 549,800 | — | — | — | — | — |
| 2022-08-02 | $3.57 | $3.81 | $3.53 | $3.73 | 525,500 | — | — | — | — | — |
| 2022-08-01 | $3.47 | $3.75 | $3.42 | $3.62 | 487,600 | — | — | — | — | — |
| 2022-07-29 | $3.41 | $3.56 | $3.37 | $3.54 | 398,900 | — | — | — | — | — |
| 2022-07-28 | $3.21 | $3.40 | $3.16 | $3.39 | 280,400 | — | — | — | — | — |
| 2022-07-27 | $3.05 | $3.24 | $3.02 | $3.24 | 186,100 | — | — | — | — | — |
| 2022-07-26 | $3.11 | $3.11 | $2.98 | $3.05 | 239,800 | — | — | — | — | — |
| 2022-07-25 | $3.01 | $3.10 | $2.96 | $3.09 | 181,300 | — | — | — | — | — |
| 2022-07-22 | $2.91 | $3.04 | $2.89 | $3.01 | 349,200 | — | — | — | — | — |
| 2022-07-21 | $3.02 | $3.02 | $2.87 | $2.92 | 362,400 | — | — | — | — | — |
| 2022-07-20 | $3.07 | $3.13 | $3.02 | $3.08 | 481,600 | — | — | — | — | — |
| 2022-07-19 | $3.11 | $3.24 | $3.04 | $3.10 | 433,000 | — | — | — | — | — |
| 2022-07-18 | $3.00 | $3.39 | $2.99 | $3.10 | 1,053,200 | — | — | — | — | — |
| 2022-07-15 | $2.72 | $2.86 | $2.60 | $2.82 | 498,000 | — | — | — | — | — |
| 2022-07-14 | $2.60 | $2.67 | $2.54 | $2.65 | 406,600 | — | — | — | — | — |
| 2022-07-13 | $2.60 | $2.71 | $2.51 | $2.65 | 279,100 | — | — | — | — | — |
| 2022-07-12 | $2.66 | $2.75 | $2.64 | $2.67 | 256,400 | — | — | — | — | — |
| 2022-07-11 | $2.81 | $2.84 | $2.65 | $2.70 | 329,600 | — | — | — | — | — |
| 2022-07-08 | $2.88 | $2.95 | $2.83 | $2.84 | 301,800 | — | — | — | — | — |
| 2022-07-07 | $2.78 | $2.88 | $2.75 | $2.84 | 617,400 | — | — | — | — | — |
| 2022-07-06 | $2.71 | $2.79 | $2.62 | $2.75 | 577,400 | — | — | — | — | — |
| 2022-07-05 | $2.71 | $2.74 | $2.60 | $2.73 | 630,500 | — | — | — | — | — |
| 2022-07-01 | $2.62 | $2.82 | $2.59 | $2.79 | 669,100 | — | — | — | — | — |
| 2022-06-30 | $2.48 | $2.65 | $2.46 | $2.62 | 674,600 | — | — | — | — | — |
| 2022-06-29 | $2.59 | $2.63 | $2.44 | $2.54 | 908,300 | — | — | — | — | — |
| 2022-06-28 | $2.74 | $2.74 | $2.56 | $2.59 | 768,500 | — | — | — | — | — |
| 2022-06-27 | $2.67 | $2.81 | $2.59 | $2.71 | 670,000 | — | — | — | — | — |
| 2022-06-24 | $2.62 | $2.74 | $2.57 | $2.65 | 849,200 | — | — | — | — | — |
| 2022-06-23 | $2.81 | $2.82 | $2.60 | $2.63 | 581,000 | — | — | — | — | — |
| 2022-06-22 | $2.66 | $2.76 | $2.61 | $2.73 | 1,344,400 | — | — | — | — | — |
| 2022-06-21 | $2.77 | $2.86 | $2.70 | $2.79 | 796,600 | — | — | — | — | — |
| 2022-06-17 | $2.82 | $2.88 | $2.61 | $2.73 | 5,113,900 | — | — | — | — | — |
| 2022-06-16 | $3.10 | $3.13 | $2.85 | $2.89 | 1,376,900 | — | — | — | — | — |
| 2022-06-15 | $3.36 | $3.37 | $3.08 | $3.15 | 759,500 | — | — | — | — | — |
| 2022-06-14 | $3.38 | $3.45 | $3.27 | $3.34 | 469,700 | — | — | — | — | — |
| 2022-06-13 | $3.60 | $3.60 | $3.33 | $3.38 | 561,000 | — | — | — | — | — |
| 2022-06-10 | $3.75 | $3.77 | $3.69 | $3.72 | 417,900 | — | — | — | — | — |
| 2022-06-09 | $3.76 | $3.96 | $3.65 | $3.86 | 449,500 | — | — | — | — | — |
| 2022-06-08 | $3.74 | $3.80 | $3.66 | $3.78 | 431,300 | — | — | — | — | — |
| 2022-06-07 | $3.58 | $3.78 | $3.56 | $3.76 | 547,800 | — | — | — | — | — |
| 2022-06-06 | $3.56 | $3.73 | $3.51 | $3.65 | 607,900 | — | — | — | — | — |
| 2022-06-03 | $3.53 | $3.53 | $3.37 | $3.48 | 922,900 | — | — | — | — | — |
| 2022-06-02 | $3.65 | $3.65 | $3.51 | $3.61 | 647,100 | — | — | — | — | — |
| 2022-06-01 | $3.90 | $3.93 | $3.46 | $3.61 | 732,400 | — | — | — | — | — |
| 2022-05-31 | $3.93 | $3.96 | $3.78 | $3.85 | 894,800 | — | — | — | — | — |
| 2022-05-27 | $4.11 | $4.13 | $3.74 | $4.07 | 956,200 | — | — | — | — | — |
| 2022-05-26 | $4.04 | $4.26 | $3.98 | $4.16 | 695,900 | — | — | — | — | — |
| 2022-05-25 | $3.90 | $4.11 | $3.86 | $4.01 | 656,600 | — | — | — | — | — |
| 2022-05-24 | $4.16 | $4.21 | $3.89 | $4.00 | 506,800 | — | — | — | — | — |
| 2022-05-23 | $4.71 | $4.73 | $4.10 | $4.21 | 764,300 | — | — | — | — | — |
| 2022-05-20 | $4.78 | $5.00 | $4.51 | $4.62 | 344,200 | — | — | — | — | — |
| 2022-05-19 | $4.90 | $5.03 | $4.40 | $4.69 | 2,876,100 | — | — | — | — | — |
| 2022-05-18 | $5.16 | $5.28 | $4.87 | $4.90 | 2,091,500 | — | — | — | — | — |
| 2022-05-17 | $5.09 | $5.21 | $5.04 | $5.20 | 209,000 | — | — | — | — | — |
| 2022-05-16 | $4.82 | $4.99 | $4.80 | $4.98 | 263,200 | — | — | — | — | — |
| 2022-05-13 | $4.85 | $5.03 | $4.82 | $4.86 | 465,100 | — | — | — | — | — |
| 2022-05-12 | $4.80 | $4.92 | $4.66 | $4.77 | 174,100 | — | — | — | — | — |
| 2022-05-11 | $4.80 | $4.93 | $4.76 | $4.85 | 300,300 | — | — | — | — | — |
| 2022-05-10 | $5.01 | $5.12 | $4.67 | $4.76 | 246,900 | — | — | — | — | — |
| 2022-05-09 | $4.99 | $5.04 | $4.84 | $4.92 | 321,300 | — | — | — | — | — |
| 2022-05-06 | $5.26 | $5.32 | $5.06 | $5.12 | 204,400 | — | — | — | — | — |
| 2022-05-05 | $5.57 | $5.69 | $5.25 | $5.37 | 363,900 | — | — | — | — | — |
| 2022-05-04 | $5.32 | $5.61 | $5.21 | $5.56 | 304,400 | — | — | — | — | — |
| 2022-05-03 | $4.90 | $5.27 | $4.90 | $5.16 | 301,900 | — | — | — | — | — |
| 2022-05-02 | $5.17 | $5.17 | $4.80 | $4.86 | 231,000 | — | — | — | — | — |
| 2022-04-29 | $5.13 | $5.30 | $5.04 | $5.13 | 234,200 | — | — | — | — | — |
| 2022-04-28 | $5.00 | $5.16 | $4.85 | $5.12 | 229,700 | — | — | — | — | — |
| 2022-04-27 | $5.19 | $5.19 | $4.95 | $4.98 | 208,300 | — | — | — | — | — |
| 2022-04-26 | $5.07 | $5.16 | $4.89 | $5.15 | 422,100 | — | — | — | — | — |
| 2022-04-25 | $5.25 | $5.25 | $4.90 | $5.12 | 290,300 | — | — | — | — | — |
| 2022-04-22 | $5.72 | $5.74 | $5.28 | $5.30 | 207,400 | — | — | — | — | — |
| 2022-04-21 | $5.82 | $5.90 | $5.65 | $5.76 | 743,600 | — | — | — | — | — |
| 2022-04-20 | $5.62 | $5.82 | $5.60 | $5.80 | 220,100 | — | — | — | — | — |
| 2022-04-19 | $5.39 | $5.70 | $5.36 | $5.54 | 501,800 | — | — | — | — | — |
| 2022-04-18 | $5.49 | $5.62 | $5.41 | $5.47 | 204,900 | — | — | — | — | — |
| 2022-04-14 | $5.49 | $5.59 | $5.45 | $5.52 | 197,400 | — | — | — | — | — |
| 2022-04-13 | $5.44 | $5.49 | $5.35 | $5.46 | 257,400 | — | — | — | — | — |
| 2022-04-12 | $5.79 | $5.84 | $5.39 | $5.41 | 256,400 | — | — | — | — | — |
| 2022-04-11 | $6.04 | $6.12 | $5.56 | $5.72 | 505,100 | — | — | — | — | — |
| 2022-04-08 | $5.79 | $6.16 | $5.47 | $6.05 | 675,600 | — | — | — | — | — |
| 2022-04-07 | $5.47 | $5.88 | $4.90 | $5.85 | 1,079,000 | — | — | — | — | — |
| 2022-04-06 | $6.34 | $6.34 | $5.79 | $5.87 | 348,400 | — | — | — | — | — |
| 2022-04-05 | $6.64 | $6.78 | $6.29 | $6.38 | 396,900 | — | — | — | — | — |
| 2022-04-04 | $6.60 | $6.64 | $6.38 | $6.64 | 258,200 | — | — | — | — | — |
| 2022-04-01 | $6.56 | $6.70 | $6.49 | $6.62 | 302,300 | — | — | — | — | — |
| 2022-03-31 | $6.40 | $6.58 | $6.40 | $6.57 | 194,300 | — | — | — | — | — |
| 2022-03-30 | $6.63 | $6.71 | $6.47 | $6.48 | 229,000 | — | — | — | — | — |
| 2022-03-29 | $6.63 | $6.86 | $6.52 | $6.58 | 300,200 | — | — | — | — | — |
| 2022-03-28 | $6.74 | $6.74 | $6.50 | $6.62 | 248,600 | — | — | — | — | — |
| 2022-03-25 | $6.69 | $6.79 | $6.60 | $6.73 | 218,800 | — | — | — | — | — |
| 2022-03-24 | $6.57 | $6.70 | $6.50 | $6.66 | 174,100 | — | — | — | — | — |
| 2022-03-23 | $6.73 | $6.79 | $6.47 | $6.57 | 219,600 | — | — | — | — | — |
| 2022-03-22 | $6.79 | $6.99 | $6.72 | $6.79 | 281,100 | — | — | — | — | — |
| 2022-03-21 | $6.70 | $7.00 | $6.60 | $6.79 | 329,800 | — | — | — | — | — |
| 2022-03-18 | $6.27 | $6.77 | $6.18 | $6.73 | 913,000 | — | — | — | — | — |
| 2022-03-17 | $6.15 | $6.35 | $6.05 | $6.26 | 335,000 | — | — | — | — | — |
| 2022-03-16 | $6.36 | $6.45 | $6.10 | $6.21 | 539,300 | — | — | — | — | — |
| 2022-03-15 | $6.27 | $6.49 | $6.27 | $6.46 | 249,100 | — | — | — | — | — |
| 2022-03-14 | $6.46 | $6.49 | $6.20 | $6.24 | 309,300 | — | — | — | — | — |
| 2022-03-11 | $6.46 | $6.53 | $6.36 | $6.41 | 366,100 | — | — | — | — | — |
| 2022-03-10 | $6.08 | $6.57 | $6.06 | $6.46 | 434,500 | — | — | — | — | — |
| 2022-03-09 | $6.18 | $6.23 | $5.94 | $6.21 | 290,100 | — | — | — | — | — |
| 2022-03-08 | $6.15 | $6.18 | $5.88 | $6.04 | 1,625,200 | — | — | — | — | — |
| 2022-03-07 | $6.26 | $6.36 | $6.16 | $6.18 | 420,000 | — | — | — | — | — |
| 2022-03-04 | $6.19 | $6.29 | $6.15 | $6.25 | 401,500 | — | — | — | — | — |
| 2022-03-03 | $6.02 | $6.32 | $5.99 | $6.29 | 531,400 | — | — | — | — | — |
| 2022-03-02 | $5.73 | $6.08 | $5.52 | $6.06 | 497,400 | — | — | — | — | — |
| 2022-03-01 | $5.79 | $5.79 | $5.49 | $5.76 | 444,300 | — | — | — | — | — |
| 2022-02-28 | $5.91 | $5.93 | $5.63 | $5.87 | 536,500 | — | — | — | — | — |
| 2022-02-25 | $5.53 | $6.05 | $5.46 | $6.02 | 654,800 | — | — | — | — | — |
| 2022-02-24 | $4.81 | $5.57 | $4.55 | $5.51 | 909,500 | — | — | — | — | — |
| 2022-02-23 | $5.19 | $5.32 | $5.11 | $5.15 | 294,900 | — | — | — | — | — |
| 2022-02-22 | $5.47 | $5.47 | $5.18 | $5.18 | 207,700 | — | — | — | — | — |
| 2022-02-18 | $5.19 | $5.48 | $5.18 | $5.41 | 252,900 | — | — | — | — | — |
| 2022-02-17 | $5.23 | $5.34 | $5.17 | $5.20 | 240,700 | — | — | — | — | — |
| 2022-02-16 | $5.25 | $5.39 | $5.16 | $5.23 | 699,400 | — | — | — | — | — |
| 2022-02-15 | $5.12 | $5.25 | $5.12 | $5.24 | 354,600 | — | — | — | — | — |
| 2022-02-14 | $5.22 | $5.25 | $5.12 | $5.13 | 284,400 | — | — | — | — | — |
| 2022-02-11 | $5.20 | $5.24 | $5.13 | $5.23 | 1,085,500 | — | — | — | — | — |
| 2022-02-10 | $5.28 | $5.41 | $5.15 | $5.15 | 1,175,800 | — | — | — | — | — |
| 2022-02-09 | $5.51 | $5.57 | $5.29 | $5.31 | 859,400 | — | — | — | — | — |
| 2022-02-08 | $5.46 | $5.62 | $5.45 | $5.48 | 292,100 | — | — | — | — | — |
| 2022-02-07 | $5.45 | $5.59 | $5.45 | $5.48 | 173,500 | — | — | — | — | — |
| 2022-02-04 | $5.60 | $5.65 | $5.31 | $5.48 | 596,400 | — | — | — | — | — |
| 2022-02-03 | $6.09 | $6.12 | $5.58 | $5.61 | 594,500 | — | — | — | — | — |
| 2022-02-02 | $6.15 | $6.26 | $6.02 | $6.16 | 222,000 | — | — | — | — | — |
| 2022-02-01 | $6.23 | $6.30 | $6.09 | $6.19 | 225,400 | — | — | — | — | — |
| 2022-01-31 | $6.09 | $6.24 | $6.05 | $6.23 | 170,700 | — | — | — | — | — |
| 2022-01-28 | $6.00 | $6.19 | $5.96 | $6.17 | 156,000 | — | — | — | — | — |
| 2022-01-27 | $6.21 | $6.35 | $6.00 | $6.06 | 159,700 | — | — | — | — | — |
| 2022-01-26 | $6.50 | $6.55 | $6.11 | $6.21 | 169,900 | — | — | — | — | — |
| 2022-01-25 | $6.19 | $6.45 | $6.08 | $6.39 | 145,800 | — | — | — | — | — |
| 2022-01-24 | $6.32 | $6.40 | $6.06 | $6.32 | 226,400 | — | — | — | — | — |
| 2022-01-21 | $6.62 | $6.74 | $6.43 | $6.47 | 320,100 | — | — | — | — | — |
| 2022-01-20 | $6.73 | $6.93 | $6.59 | $6.67 | 285,700 | — | — | — | — | — |
| 2022-01-19 | $6.79 | $6.89 | $6.57 | $6.70 | 201,300 | — | — | — | — | — |
| 2022-01-18 | $6.57 | $6.89 | $6.52 | $6.76 | 256,100 | — | — | — | — | — |
| 2022-01-14 | $6.58 | $6.71 | $6.40 | $6.60 | 189,400 | — | — | — | — | — |
| 2022-01-13 | $6.48 | $6.67 | $6.43 | $6.62 | 238,000 | — | — | — | — | — |
| 2022-01-12 | $6.28 | $6.54 | $6.18 | $6.46 | 434,400 | — | — | — | — | — |
| 2022-01-11 | $6.13 | $6.24 | $6.04 | $6.20 | 175,400 | — | — | — | — | — |
| 2022-01-10 | $6.07 | $6.19 | $5.98 | $6.15 | 287,500 | — | — | — | — | — |
| 2022-01-07 | $5.98 | $6.10 | $5.94 | $6.02 | 182,800 | — | — | — | — | — |
| 2022-01-06 | $6.03 | $6.11 | $5.89 | $6.02 | 197,800 | — | — | — | — | — |
| 2022-01-05 | $5.97 | $6.34 | $5.88 | $5.97 | 398,700 | — | — | — | — | — |
| 2022-01-04 | $5.91 | $5.97 | $5.83 | $5.92 | 209,400 | — | — | — | — | — |
| 2022-01-03 | $5.71 | $5.95 | $5.71 | $5.84 | 216,700 | — | — | — | — | — |
| 2021-12-31 | $5.55 | $5.72 | $5.49 | $5.71 | 248,900 | — | — | — | — | — |
| 2021-12-30 | $5.46 | $5.68 | $5.42 | $5.57 | 212,400 | — | — | — | — | — |
| 2021-12-29 | $5.50 | $5.55 | $5.44 | $5.49 | 138,300 | — | — | — | — | — |
| 2021-12-28 | $5.57 | $5.66 | $5.54 | $5.55 | 142,500 | — | — | — | — | — |
| 2021-12-27 | $5.55 | $5.63 | $5.46 | $5.59 | 150,800 | — | — | — | — | — |
| 2021-12-23 | $5.43 | $5.62 | $5.40 | $5.55 | 235,300 | — | — | — | — | — |
| 2021-12-22 | $5.17 | $5.36 | $5.17 | $5.36 | 281,500 | — | — | — | — | — |
| 2021-12-21 | $5.07 | $5.32 | $5.07 | $5.21 | 264,800 | — | — | — | — | — |
| 2021-12-20 | $5.20 | $5.20 | $4.98 | $5.05 | 474,600 | — | — | — | — | — |
| 2021-12-17 | $5.26 | $5.46 | $5.09 | $5.36 | 2,084,200 | — | — | — | — | — |
| 2021-12-16 | $5.48 | $5.56 | $5.28 | $5.32 | 279,700 | — | — | — | — | — |
| 2021-12-15 | $5.47 | $5.51 | $5.07 | $5.49 | 716,600 | — | — | — | — | — |
| 2021-12-14 | $5.88 | $5.97 | $5.62 | $5.66 | 351,800 | — | — | — | — | — |
| 2021-12-13 | $5.91 | $5.97 | $5.78 | $5.84 | 306,000 | — | — | — | — | — |
| 2021-12-10 | $6.00 | $6.10 | $5.92 | $5.98 | 216,900 | — | — | — | — | — |
| 2021-12-09 | $5.89 | $6.02 | $5.80 | $5.96 | 247,400 | — | — | — | — | — |
| 2021-12-08 | $5.85 | $6.08 | $5.85 | $6.01 | 228,000 | — | — | — | — | — |
| 2021-12-07 | $5.77 | $5.96 | $5.72 | $5.84 | 225,000 | — | — | — | — | — |
| 2021-12-06 | $5.62 | $5.87 | $5.59 | $5.63 | 400,100 | — | — | — | — | — |
| 2021-12-03 | $5.62 | $5.65 | $5.44 | $5.54 | 180,900 | — | — | — | — | — |
| 2021-12-02 | $5.44 | $5.58 | $5.40 | $5.54 | 270,900 | — | — | — | — | — |
| 2021-12-01 | $5.65 | $5.80 | $5.40 | $5.41 | 336,600 | — | — | — | — | — |
| 2021-11-30 | $5.62 | $5.73 | $5.31 | $5.48 | 705,700 | — | — | — | — | — |
| 2021-11-29 | $5.79 | $5.80 | $5.46 | $5.72 | 479,400 | — | — | — | — | — |
| 2021-11-26 | $5.80 | $5.80 | $5.46 | $5.71 | 291,300 | — | — | — | — | — |
| 2021-11-24 | $5.91 | $6.00 | $5.78 | $5.93 | 196,800 | — | — | — | — | — |
| 2021-11-23 | $6.02 | $6.07 | $5.85 | $5.93 | 255,900 | — | — | — | — | — |
| 2021-11-22 | $5.93 | $6.19 | $5.91 | $6.00 | 254,000 | — | — | — | — | — |
| 2021-11-19 | $6.05 | $6.19 | $5.92 | $5.93 | 287,300 | — | — | — | — | — |
| 2021-11-18 | $6.25 | $6.38 | $6.07 | $6.19 | 333,100 | — | — | — | — | — |
| 2021-11-17 | $6.30 | $6.39 | $6.18 | $6.25 | 434,900 | — | — | — | — | — |
| 2021-11-16 | $6.48 | $6.48 | $6.31 | $6.36 | 308,000 | — | — | — | — | — |
| 2021-11-15 | $6.61 | $6.63 | $6.50 | $6.53 | 335,800 | — | — | — | — | — |
| 2021-11-12 | $6.58 | $6.64 | $6.48 | $6.58 | 192,800 | — | — | — | — | — |
| 2021-11-11 | $6.52 | $6.75 | $6.46 | $6.61 | 248,700 | — | — | — | — | — |
| 2021-11-10 | $6.67 | $6.71 | $6.47 | $6.54 | 207,600 | — | — | — | — | — |
| 2021-11-09 | $6.81 | $6.88 | $6.59 | $6.66 | 248,900 | — | — | — | — | — |
| 2021-11-08 | $6.76 | $6.96 | $6.73 | $6.83 | 327,600 | — | — | — | — | — |
| 2021-11-05 | $6.72 | $6.80 | $6.53 | $6.73 | 387,500 | — | — | — | — | — |
| 2021-11-04 | $7.00 | $7.00 | $6.61 | $6.64 | 476,900 | — | — | — | — | — |
| 2021-11-03 | $7.55 | $7.62 | $6.85 | $7.09 | 493,100 | — | — | — | — | — |
| 2021-11-02 | $7.50 | $7.60 | $7.25 | $7.56 | 290,500 | — | — | — | — | — |
| 2021-11-01 | $7.26 | $7.52 | $7.13 | $7.49 | 308,200 | — | — | — | — | — |
| 2021-10-29 | $7.13 | $7.22 | $7.04 | $7.18 | 252,400 | — | — | — | — | — |
| 2021-10-28 | $7.11 | $7.22 | $7.09 | $7.13 | 199,400 | — | — | — | — | — |
| 2021-10-27 | $7.07 | $7.29 | $6.89 | $7.12 | 368,000 | — | — | — | — | — |
| 2021-10-26 | $7.40 | $7.46 | $7.13 | $7.14 | 262,400 | — | — | — | — | — |
| 2021-10-25 | $7.44 | $7.50 | $7.36 | $7.43 | 216,400 | — | — | — | — | — |
| 2021-10-22 | $7.61 | $7.69 | $7.38 | $7.43 | 265,800 | — | — | — | — | — |
| 2021-10-21 | $7.52 | $7.71 | $7.28 | $7.45 | 227,900 | — | — | — | — | — |
| 2021-10-20 | $7.24 | $7.51 | $7.17 | $7.51 | 280,800 | — | — | — | — | — |
| 2021-10-19 | $7.51 | $7.51 | $7.25 | $7.25 | 272,400 | — | — | — | — | — |
| 2021-10-18 | $7.61 | $7.69 | $7.42 | $7.49 | 293,400 | — | — | — | — | — |
| 2021-10-15 | $8.24 | $8.32 | $7.67 | $7.67 | 401,500 | — | — | — | — | — |
| 2021-10-14 | $8.19 | $8.19 | $7.98 | $8.05 | 273,300 | — | — | — | — | — |
| 2021-10-13 | $8.07 | $8.12 | $7.80 | $8.07 | 198,700 | — | — | — | — | — |
| 2021-10-12 | $8.08 | $8.31 | $8.02 | $8.05 | 249,400 | — | — | — | — | — |
| 2021-10-11 | $7.74 | $8.09 | $7.73 | $8.01 | 282,500 | — | — | — | — | — |
| 2021-10-08 | $7.69 | $7.77 | $7.56 | $7.66 | 272,600 | — | — | — | — | — |
| 2021-10-07 | $7.53 | $7.75 | $7.53 | $7.68 | 292,900 | — | — | — | — | — |
| 2021-10-06 | $7.46 | $7.50 | $7.18 | $7.49 | 365,000 | — | — | — | — | — |
| 2021-10-05 | $7.59 | $7.59 | $7.43 | $7.57 | 342,800 | — | — | — | — | — |
| 2021-10-04 | $7.76 | $7.79 | $7.54 | $7.55 | 237,500 | — | — | — | — | — |
| 2021-10-01 | $7.54 | $7.84 | $7.46 | $7.74 | 290,200 | — | — | — | — | — |
| 2021-09-30 | $7.46 | $7.62 | $7.38 | $7.50 | 230,300 | — | — | — | — | — |
| 2021-09-29 | $7.62 | $7.63 | $7.22 | $7.41 | 284,300 | — | — | — | — | — |
| 2021-09-28 | $7.75 | $7.89 | $7.54 | $7.56 | 268,000 | — | — | — | — | — |
| 2021-09-27 | $7.45 | $7.76 | $7.45 | $7.72 | 280,900 | — | — | — | — | — |
| 2021-09-24 | $7.27 | $7.52 | $7.22 | $7.37 | 221,900 | — | — | — | — | — |
| 2021-09-23 | $7.22 | $7.44 | $7.09 | $7.35 | 625,300 | — | — | — | — | — |
| 2021-09-22 | $6.98 | $7.18 | $6.94 | $7.05 | 706,700 | — | — | — | — | — |
| 2021-09-21 | $7.03 | $7.03 | $6.68 | $6.88 | 230,600 | — | — | — | — | — |
| 2021-09-20 | $6.85 | $7.05 | $6.71 | $6.96 | 304,200 | — | — | — | — | — |
| 2021-09-17 | $6.89 | $7.17 | $6.80 | $7.05 | 1,503,700 | — | — | — | — | — |
| 2021-09-16 | $6.90 | $6.90 | $6.63 | $6.83 | 386,000 | — | — | — | — | — |
| 2021-09-15 | $6.77 | $6.93 | $6.72 | $6.92 | 279,400 | — | — | — | — | — |
| 2021-09-14 | $7.11 | $7.11 | $6.70 | $6.77 | 493,200 | — | — | — | — | — |
| 2021-09-13 | $7.32 | $7.46 | $6.96 | $7.01 | 437,200 | — | — | — | — | — |
| 2021-09-10 | $7.25 | $7.57 | $7.14 | $7.18 | 595,300 | — | — | — | — | — |
| 2021-09-09 | $6.73 | $7.00 | $6.63 | $6.80 | 279,800 | — | — | — | — | — |
| 2021-09-08 | $6.88 | $6.88 | $6.50 | $6.75 | 296,400 | — | — | — | — | — |
| 2021-09-07 | $7.00 | $7.07 | $6.85 | $6.92 | 276,900 | — | — | — | — | — |
| 2021-09-03 | $7.20 | $7.21 | $6.94 | $7.05 | 171,300 | — | — | — | — | — |
| 2021-09-02 | $7.16 | $7.33 | $7.09 | $7.20 | 183,400 | — | — | — | — | — |
| 2021-09-01 | $7.01 | $7.14 | $6.85 | $7.08 | 239,700 | — | — | — | — | — |
| 2021-08-31 | $6.77 | $7.09 | $6.76 | $7.06 | 324,100 | — | — | — | — | — |
| 2021-08-30 | $7.11 | $7.11 | $6.88 | $6.89 | 204,700 | — | — | — | — | — |
| 2021-08-27 | $6.70 | $7.04 | $6.70 | $7.01 | 353,600 | — | — | — | — | — |
| 2021-08-26 | $6.72 | $7.05 | $6.60 | $6.66 | 231,200 | — | — | — | — | — |
| 2021-08-25 | $6.63 | $6.80 | $6.57 | $6.74 | 199,600 | — | — | — | — | — |
| 2021-08-24 | $6.56 | $6.72 | $6.50 | $6.57 | 221,000 | — | — | — | — | — |
| 2021-08-23 | $6.36 | $6.55 | $6.32 | $6.47 | 216,000 | — | — | — | — | — |
| 2021-08-20 | $6.11 | $6.30 | $6.01 | $6.25 | 314,200 | — | — | — | — | — |
| 2021-08-19 | $6.35 | $6.42 | $6.12 | $6.19 | 354,700 | — | — | — | — | — |
| 2021-08-18 | $6.39 | $6.63 | $6.39 | $6.44 | 186,900 | — | — | — | — | — |
| 2021-08-17 | $6.63 | $6.64 | $6.26 | $6.35 | 286,700 | — | — | — | — | — |
| 2021-08-16 | $6.81 | $6.88 | $6.65 | $6.80 | 262,900 | — | — | — | — | — |
| 2021-08-13 | $7.14 | $7.17 | $6.89 | $6.93 | 215,200 | — | — | — | — | — |
| 2021-08-12 | $7.15 | $7.16 | $6.98 | $7.09 | 274,700 | — | — | — | — | — |
| 2021-08-11 | $7.19 | $7.28 | $7.02 | $7.17 | 180,700 | — | — | — | — | — |
| 2021-08-10 | $6.85 | $7.29 | $6.81 | $7.21 | 460,300 | — | — | — | — | — |
| 2021-08-09 | $7.04 | $7.04 | $6.85 | $6.87 | 254,900 | — | — | — | — | — |
| 2021-08-06 | $6.66 | $7.25 | $6.63 | $7.16 | 570,100 | — | — | — | — | — |
| 2021-08-05 | $6.86 | $6.97 | $6.45 | $6.48 | 401,600 | — | — | — | — | — |
| 2021-08-04 | $6.75 | $6.92 | $6.59 | $6.69 | 609,800 | — | — | — | — | — |
| 2021-08-03 | $6.99 | $7.17 | $6.71 | $7.15 | 315,100 | — | — | — | — | — |
| 2021-08-02 | $7.03 | $7.18 | $6.94 | $6.99 | 356,600 | — | — | — | — | — |
| 2021-07-30 | $7.06 | $7.11 | $6.85 | $6.97 | 241,700 | — | — | — | — | — |
| 2021-07-29 | $6.99 | $7.10 | $6.89 | $7.04 | 266,400 | — | — | — | — | — |
| 2021-07-28 | $6.85 | $6.95 | $6.66 | $6.86 | 193,900 | — | — | — | — | — |
| 2021-07-27 | $6.71 | $6.83 | $6.57 | $6.78 | 230,800 | — | — | — | — | — |
| 2021-07-26 | $6.47 | $6.86 | $6.47 | $6.85 | 268,600 | — | — | — | — | — |
| 2021-07-23 | $6.47 | $6.57 | $6.22 | $6.43 | 209,500 | — | — | — | — | — |
| 2021-07-22 | $6.52 | $6.58 | $6.32 | $6.43 | 192,500 | — | — | — | — | — |
| 2021-07-21 | $6.33 | $6.65 | $6.20 | $6.57 | 347,400 | — | — | — | — | — |
| 2021-07-20 | $5.97 | $6.24 | $5.89 | $6.16 | 367,800 | — | — | — | — | — |
| 2021-07-19 | $6.48 | $6.52 | $5.87 | $5.99 | 716,600 | — | — | — | — | — |
| 2021-07-16 | $6.91 | $6.99 | $6.57 | $6.63 | 421,500 | — | — | — | — | — |
| 2021-07-15 | $6.86 | $6.99 | $6.73 | $6.85 | 274,300 | — | — | — | — | — |
| 2021-07-14 | $7.02 | $7.15 | $6.93 | $6.98 | 322,700 | — | — | — | — | — |
| 2021-07-13 | $7.15 | $7.19 | $6.87 | $6.98 | 351,500 | — | — | — | — | — |
| 2021-07-12 | $7.12 | $7.32 | $7.07 | $7.24 | 260,800 | — | — | — | — | — |
| 2021-07-09 | $7.20 | $7.29 | $7.10 | $7.11 | 236,500 | — | — | — | — | — |
| 2021-07-08 | $6.67 | $7.08 | $6.57 | $7.00 | 514,300 | — | — | — | — | — |
| 2021-07-07 | $6.87 | $7.04 | $6.63 | $6.84 | 478,700 | — | — | — | — | — |
| 2021-07-06 | $6.74 | $6.90 | $6.66 | $6.86 | 475,100 | — | — | — | — | — |
| 2021-07-02 | $6.66 | $6.75 | $6.48 | $6.68 | 383,000 | — | — | — | — | — |
| 2021-07-01 | $6.83 | $6.84 | $6.57 | $6.64 | 380,300 | — | — | — | — | — |
| 2021-06-30 | $6.50 | $6.84 | $6.49 | $6.69 | 911,200 | — | — | — | — | — |
| 2021-06-29 | $6.43 | $6.69 | $6.43 | $6.52 | 316,700 | — | — | — | — | — |
| 2021-06-28 | $6.78 | $6.78 | $6.25 | $6.43 | 735,000 | — | — | — | — | — |
| 2021-06-25 | $6.78 | $6.96 | $6.60 | $6.61 | 933,100 | — | — | — | — | — |
| 2021-06-24 | $6.65 | $6.84 | $6.44 | $6.74 | 406,100 | — | — | — | — | — |
| 2021-06-23 | $6.74 | $6.84 | $6.62 | $6.64 | 283,800 | — | — | — | — | — |
| 2021-06-22 | $6.61 | $6.77 | $6.25 | $6.64 | 1,087,400 | — | — | — | — | — |
| 2021-06-21 | $7.14 | $7.20 | $6.95 | $6.96 | 483,000 | — | — | — | — | — |
| 2021-06-18 | $7.00 | $7.19 | $6.83 | $7.11 | 1,201,900 | — | — | — | — | — |
| 2021-06-17 | $7.62 | $7.75 | $7.05 | $7.12 | 629,100 | — | — | — | — | — |
| 2021-06-16 | $7.70 | $7.82 | $7.49 | $7.72 | 344,100 | — | — | — | — | — |
| 2021-06-15 | $7.60 | $7.81 | $7.50 | $7.80 | 289,900 | — | — | — | — | — |
| 2021-06-14 | $7.85 | $7.85 | $7.51 | $7.62 | 368,500 | — | — | — | — | — |
| 2021-06-11 | $7.60 | $7.93 | $7.60 | $7.77 | 221,800 | — | — | — | — | — |
| 2021-06-10 | $7.93 | $8.01 | $7.49 | $7.51 | 448,700 | — | — | — | — | — |
| 2021-06-09 | $7.84 | $8.04 | $7.70 | $7.90 | 444,000 | — | — | — | — | — |
| 2021-06-08 | $7.79 | $7.92 | $7.55 | $7.85 | 373,400 | — | — | — | — | — |
| 2021-06-07 | $7.88 | $7.93 | $7.76 | $7.83 | 335,900 | — | — | — | — | — |
| 2021-06-04 | $7.94 | $7.99 | $7.81 | $7.83 | 280,400 | — | — | — | — | — |
| 2021-06-03 | $7.65 | $7.91 | $7.46 | $7.88 | 437,800 | — | — | — | — | — |
| 2021-06-02 | $7.99 | $8.01 | $7.56 | $7.68 | 446,800 | — | — | — | — | — |
| 2021-06-01 | $7.80 | $8.22 | $7.80 | $7.95 | 571,400 | — | — | — | — | — |
| 2021-05-28 | $8.02 | $8.10 | $7.62 | $7.72 | 353,600 | — | — | — | — | — |
| 2021-05-27 | $7.59 | $8.04 | $7.59 | $7.99 | 436,100 | — | — | — | — | — |
| 2021-05-26 | $7.35 | $7.58 | $7.35 | $7.53 | 345,400 | — | — | — | — | — |
| 2021-05-25 | $7.54 | $7.70 | $7.34 | $7.36 | 264,100 | — | — | — | — | — |
| 2021-05-24 | $7.41 | $7.60 | $7.25 | $7.53 | 348,000 | — | — | — | — | — |
| 2021-05-21 | $7.55 | $7.66 | $7.41 | $7.44 | 223,800 | — | — | — | — | — |
| 2021-05-20 | $7.60 | $7.61 | $7.21 | $7.41 | 369,600 | — | — | — | — | — |
| 2021-05-19 | $7.21 | $7.58 | $7.12 | $7.52 | 425,100 | — | — | — | — | — |
| 2021-05-18 | $7.88 | $7.96 | $7.48 | $7.54 | 413,200 | — | — | — | — | — |
| 2021-05-17 | $7.63 | $7.96 | $7.38 | $7.89 | 574,400 | — | — | — | — | — |
| 2021-05-14 | $7.51 | $7.85 | $7.43 | $7.75 | 1,063,800 | — | — | — | — | — |
| 2021-05-13 | $8.29 | $8.68 | $7.34 | $7.42 | 2,400,600 | — | — | — | — | — |
| 2021-05-12 | $8.41 | $8.56 | $8.12 | $8.31 | 1,358,800 | — | — | — | — | — |
| 2021-05-11 | $8.14 | $8.85 | $8.02 | $8.50 | 1,015,100 | — | — | — | — | — |
| 2021-05-10 | $8.16 | $8.89 | $8.16 | $8.39 | 1,736,500 | — | — | — | — | — |
| 2021-05-07 | $7.17 | $7.80 | $7.06 | $7.77 | 957,700 | — | — | — | — | — |
| 2021-05-06 | $7.05 | $7.22 | $6.63 | $7.11 | 1,662,700 | — | — | — | — | — |
| 2021-05-05 | $8.50 | $8.50 | $6.78 | $6.99 | 2,540,500 | — | — | — | — | — |
| 2021-05-04 | $9.31 | $9.34 | $8.76 | $9.11 | 694,900 | — | — | — | — | — |
| 2021-05-03 | $9.16 | $9.57 | $9.11 | $9.53 | 526,600 | — | — | — | — | — |
| 2021-04-30 | $9.26 | $9.35 | $9.05 | $9.09 | 486,300 | — | — | — | — | — |
| 2021-04-29 | $9.59 | $9.60 | $9.23 | $9.33 | 381,400 | — | — | — | — | — |
| 2021-04-28 | $9.32 | $9.64 | $9.18 | $9.53 | 380,500 | — | — | — | — | — |
| 2021-04-27 | $9.69 | $9.69 | $9.24 | $9.37 | 553,000 | — | — | — | — | — |
| 2021-04-26 | $9.49 | $9.87 | $9.41 | $9.70 | 395,600 | — | — | — | — | — |
| 2021-04-23 | $9.09 | $9.57 | $9.00 | $9.38 | 272,200 | — | — | — | — | — |
| 2021-04-22 | $9.09 | $9.24 | $8.89 | $9.02 | 324,200 | — | — | — | — | — |
| 2021-04-21 | $8.78 | $9.11 | $8.67 | $9.02 | 286,900 | — | — | — | — | — |
| 2021-04-20 | $9.45 | $9.55 | $8.62 | $8.73 | 370,100 | — | — | — | — | — |
| 2021-04-19 | $9.31 | $9.70 | $9.25 | $9.56 | 596,200 | — | — | — | — | — |
| 2021-04-16 | $9.50 | $9.68 | $9.06 | $9.31 | 525,200 | — | — | — | — | — |
| 2021-04-15 | $9.20 | $9.42 | $8.88 | $9.42 | 880,500 | — | — | — | — | — |
| 2021-04-14 | $8.80 | $9.30 | $8.75 | $9.11 | 943,600 | — | — | — | — | — |
| 2021-04-13 | $8.76 | $8.85 | $8.15 | $8.60 | 604,700 | — | — | — | — | — |
| 2021-04-12 | $9.81 | $9.82 | $8.50 | $8.70 | 759,100 | — | — | — | — | — |
| 2021-04-09 | $9.71 | $9.77 | $9.58 | $9.65 | 190,800 | — | — | — | — | — |
| 2021-04-08 | $9.58 | $9.73 | $9.29 | $9.73 | 279,800 | — | — | — | — | — |
| 2021-04-07 | $9.86 | $9.98 | $9.48 | $9.56 | 307,800 | — | — | — | — | — |
| 2021-04-06 | $9.62 | $9.87 | $9.57 | $9.77 | 309,400 | — | — | — | — | — |
| 2021-04-05 | $9.69 | $9.86 | $9.47 | $9.64 | 432,700 | — | — | — | — | — |
| 2021-04-01 | $9.19 | $9.54 | $8.98 | $9.46 | 417,600 | — | — | — | — | — |
| 2021-03-31 | $9.12 | $9.35 | $8.86 | $9.07 | 1,003,200 | — | — | — | — | — |
| 2021-03-30 | $8.88 | $9.22 | $8.88 | $9.08 | 298,900 | — | — | — | — | — |
| 2021-03-29 | $9.40 | $9.59 | $8.88 | $8.90 | 585,500 | — | — | — | — | — |
| 2021-03-26 | $9.17 | $9.59 | $9.12 | $9.42 | 330,300 | — | — | — | — | — |
| 2021-03-25 | $8.44 | $9.15 | $8.28 | $9.03 | 621,200 | — | — | — | — | — |
| 2021-03-24 | $8.98 | $9.35 | $8.61 | $8.61 | 439,200 | — | — | — | — | — |
| 2021-03-23 | $9.20 | $9.35 | $8.68 | $8.78 | 509,500 | — | — | — | — | — |
| 2021-03-22 | $9.70 | $9.74 | $9.23 | $9.44 | 494,800 | — | — | — | — | — |
| 2021-03-19 | $10.19 | $10.35 | $9.60 | $9.64 | 2,312,000 | — | — | — | — | — |
| 2021-03-18 | $10.52 | $10.83 | $10.13 | $10.25 | 543,700 | — | — | — | — | — |
| 2021-03-17 | $9.92 | $10.51 | $9.87 | $10.41 | 379,900 | — | — | — | — | — |
| 2021-03-16 | $10.66 | $10.75 | $9.87 | $10.03 | 583,800 | — | — | — | — | — |
| 2021-03-15 | $10.67 | $11.16 | $10.31 | $10.75 | 1,271,000 | — | — | — | — | — |
| 2021-03-12 | $10.61 | $10.75 | $10.15 | $10.59 | 649,700 | — | — | — | — | — |
| 2021-03-11 | $10.60 | $10.73 | $10.26 | $10.65 | 786,300 | — | — | — | — | — |
| 2021-03-10 | $10.12 | $10.55 | $9.90 | $10.43 | 479,900 | — | — | — | — | — |
| 2021-03-09 | $10.92 | $11.00 | $10.02 | $10.09 | 740,600 | — | — | — | — | — |
| 2021-03-08 | $9.82 | $10.64 | $9.75 | $10.56 | 830,400 | — | — | — | — | — |
| 2021-03-05 | $9.38 | $9.74 | $8.61 | $9.74 | 717,700 | — | — | — | — | — |
| 2021-03-04 | $10.09 | $10.37 | $8.93 | $9.21 | 592,200 | — | — | — | — | — |
| 2021-03-03 | $10.16 | $10.35 | $9.69 | $10.16 | 502,600 | — | — | — | — | — |
| 2021-03-02 | $10.70 | $10.91 | $10.05 | $10.16 | 553,200 | — | — | — | — | — |
| 2021-03-01 | $9.50 | $11.30 | $9.50 | $10.70 | 2,305,800 | — | — | — | — | — |
| 2021-02-26 | $8.25 | $9.35 | $8.18 | $9.25 | 1,139,800 | — | — | — | — | — |
| 2021-02-25 | $9.21 | $9.48 | $8.00 | $8.04 | 776,300 | — | — | — | — | — |
| 2021-02-24 | $8.75 | $9.03 | $8.67 | $9.00 | 472,400 | — | — | — | — | — |
| 2021-02-23 | $8.67 | $8.84 | $7.76 | $8.72 | 503,900 | — | — | — | — | — |
| 2021-02-22 | $8.66 | $9.00 | $8.61 | $8.77 | 448,900 | — | — | — | — | — |
| 2021-02-19 | $8.34 | $8.73 | $8.34 | $8.70 | 291,300 | — | — | — | — | — |
| 2021-02-18 | $8.33 | $8.44 | $8.12 | $8.27 | 346,900 | — | — | — | — | — |
| 2021-02-17 | $8.54 | $8.56 | $8.05 | $8.38 | 427,900 | — | — | — | — | — |
| 2021-02-16 | $9.30 | $9.47 | $8.57 | $8.66 | 413,500 | — | — | — | — | — |
| 2021-02-12 | $8.84 | $9.85 | $8.81 | $9.01 | 746,800 | — | — | — | — | — |
| 2021-02-11 | $8.80 | $9.04 | $8.60 | $8.85 | 462,200 | — | — | — | — | — |
| 2021-02-10 | $8.87 | $9.05 | $8.50 | $8.80 | 273,500 | — | — | — | — | — |
| 2021-02-09 | $8.90 | $9.10 | $8.61 | $8.82 | 647,300 | — | — | — | — | — |
| 2021-02-08 | $8.32 | $9.00 | $8.28 | $8.97 | 434,600 | — | — | — | — | — |
| 2021-02-05 | $8.73 | $8.74 | $8.01 | $8.20 | 523,000 | — | — | — | — | — |
| 2021-02-04 | $8.74 | $8.95 | $8.25 | $8.58 | 430,300 | — | — | — | — | — |
| 2021-02-03 | $8.04 | $8.72 | $7.99 | $8.68 | 718,800 | — | — | — | — | — |
| 2021-02-02 | $7.50 | $8.05 | $7.41 | $7.98 | 745,400 | — | — | — | — | — |
| 2021-02-01 | $6.98 | $7.47 | $6.86 | $7.43 | 414,900 | — | — | — | — | — |
| 2021-01-29 | $6.85 | $7.43 | $6.76 | $6.92 | 565,400 | — | — | — | — | — |
| 2021-01-28 | $6.85 | $6.89 | $6.61 | $6.79 | 416,600 | — | — | — | — | — |
| 2021-01-27 | $6.64 | $6.88 | $6.15 | $6.75 | 583,000 | — | — | — | — | — |
| 2021-01-26 | $7.28 | $7.34 | $6.75 | $6.81 | 346,100 | — | — | — | — | — |
| 2021-01-25 | $7.32 | $7.36 | $6.81 | $7.14 | 561,500 | — | — | — | — | — |
| 2021-01-22 | $7.30 | $7.42 | $7.02 | $7.42 | 496,700 | — | — | — | — | — |
| 2021-01-21 | $7.36 | $7.51 | $7.24 | $7.48 | 636,400 | — | — | — | — | — |
| 2021-01-20 | $7.19 | $7.35 | $7.12 | $7.32 | 483,400 | — | — | — | — | — |
| 2021-01-19 | $7.50 | $7.50 | $7.10 | $7.15 | 419,700 | — | — | — | — | — |
| 2021-01-15 | $7.41 | $7.66 | $7.30 | $7.38 | 512,400 | — | — | — | — | — |
| 2021-01-14 | $7.16 | $7.74 | $7.14 | $7.62 | 655,800 | — | — | — | — | — |
| 2021-01-13 | $7.82 | $7.83 | $6.98 | $7.08 | 874,000 | — | — | — | — | — |
| 2021-01-12 | $7.21 | $7.91 | $7.11 | $7.89 | 783,900 | — | — | — | — | — |
| 2021-01-11 | $7.00 | $7.43 | $6.87 | $7.13 | 478,200 | — | — | — | — | — |
| 2021-01-08 | $7.25 | $7.30 | $6.78 | $7.04 | 413,400 | — | — | — | — | — |
| 2021-01-07 | $7.60 | $7.61 | $7.03 | $7.15 | 445,700 | — | — | — | — | — |
| 2021-01-06 | $6.99 | $7.52 | $6.98 | $7.40 | 969,100 | — | — | — | — | — |
| 2021-01-05 | $6.54 | $6.96 | $6.54 | $6.81 | 625,800 | — | — | — | — | — |
| 2021-01-04 | $6.59 | $7.13 | $6.39 | $6.56 | 817,800 | — | — | — | — | — |
| 2020-12-31 | $6.61 | $6.65 | $6.34 | $6.52 | 408,500 | — | — | — | — | — |
| 2020-12-30 | $6.29 | $6.62 | $6.29 | $6.58 | 535,600 | — | — | — | — | — |
| 2020-12-29 | $6.54 | $6.54 | $6.07 | $6.25 | 492,700 | — | — | — | — | — |
| 2020-12-28 | $6.59 | $6.59 | $6.32 | $6.39 | 448,600 | — | — | — | — | — |
| 2020-12-24 | $6.49 | $6.59 | $6.11 | $6.41 | 425,800 | — | — | — | — | — |
| 2020-12-23 | $6.20 | $6.53 | $6.20 | $6.32 | 421,000 | — | — | — | — | — |
| 2020-12-22 | $6.25 | $6.34 | $6.01 | $6.27 | 464,400 | — | — | — | — | — |
| 2020-12-21 | $6.22 | $6.30 | $6.07 | $6.24 | 630,800 | — | — | — | — | — |
| 2020-12-18 | $6.39 | $6.58 | $6.26 | $6.48 | 1,766,100 | — | — | — | — | — |
| 2020-12-17 | $6.45 | $6.63 | $6.15 | $6.39 | 567,000 | — | — | — | — | — |
| 2020-12-16 | $6.50 | $6.85 | $6.34 | $6.48 | 741,600 | — | — | — | — | — |
| 2020-12-15 | $6.25 | $6.53 | $6.02 | $6.45 | 772,900 | — | — | — | — | — |
| 2020-12-14 | $6.81 | $7.03 | $6.22 | $6.25 | 1,146,800 | — | — | — | — | — |
| 2020-12-11 | $7.49 | $7.56 | $6.57 | $6.64 | 1,065,200 | — | — | — | — | — |
| 2020-12-10 | $8.00 | $8.26 | $7.37 | $7.47 | 796,300 | — | — | — | — | — |
| 2020-12-09 | $8.20 | $8.63 | $7.96 | $8.18 | 654,500 | — | — | — | — | — |
| 2020-12-08 | $8.10 | $8.26 | $7.91 | $8.15 | 654,100 | — | — | — | — | — |
| 2020-12-07 | $8.29 | $8.37 | $7.88 | $8.08 | 559,200 | — | — | — | — | — |
| 2020-12-04 | $7.54 | $8.38 | $7.46 | $8.31 | 1,474,200 | — | — | — | — | — |
| 2020-12-03 | $7.45 | $7.72 | $7.23 | $7.36 | 656,400 | — | — | — | — | — |
| 2020-12-02 | $7.36 | $7.45 | $7.05 | $7.37 | 749,200 | — | — | — | — | — |
| 2020-12-01 | $6.63 | $7.60 | $6.60 | $7.26 | 2,520,900 | — | — | — | — | — |
| 2020-11-30 | $6.50 | $6.65 | $6.33 | $6.47 | 808,200 | — | — | — | — | — |
| 2020-11-27 | $6.65 | $6.79 | $6.28 | $6.50 | 358,200 | — | — | — | — | — |
| 2020-11-25 | $6.74 | $7.00 | $6.31 | $6.57 | 812,600 | — | — | — | — | — |
| 2020-11-24 | $5.60 | $7.17 | $5.60 | $7.02 | 2,174,600 | — | — | — | — | — |
| 2020-11-23 | $5.50 | $5.76 | $5.46 | $5.48 | 428,300 | — | — | — | — | — |
| 2020-11-20 | $5.72 | $5.77 | $5.24 | $5.41 | 595,400 | — | — | — | — | — |
| 2020-11-19 | $5.50 | $5.89 | $5.48 | $5.74 | 590,800 | — | — | — | — | — |
| 2020-11-18 | $5.38 | $5.78 | $5.35 | $5.48 | 1,043,700 | — | — | — | — | — |
| 2020-11-17 | $4.72 | $5.43 | $4.68 | $5.40 | 1,108,500 | — | — | — | — | — |
| 2020-11-16 | $4.50 | $4.85 | $4.49 | $4.73 | 708,200 | — | — | — | — | — |
| 2020-11-13 | $4.30 | $4.50 | $4.29 | $4.46 | 337,600 | — | — | — | — | — |
| 2020-11-12 | $4.35 | $4.57 | $4.18 | $4.30 | 488,500 | — | — | — | — | — |
| 2020-11-11 | $4.44 | $4.44 | $4.21 | $4.41 | 310,800 | — | — | — | — | — |
| 2020-11-10 | $4.40 | $4.57 | $4.32 | $4.43 | 548,100 | — | — | — | — | — |
| 2020-11-09 | $4.53 | $4.70 | $4.05 | $4.31 | 754,400 | — | — | — | — | — |
| 2020-11-06 | $4.41 | $4.49 | $4.17 | $4.31 | 530,500 | — | — | — | — | — |
| 2020-11-05 | $4.42 | $4.50 | $3.95 | $4.37 | 1,015,700 | — | — | — | — | — |
| 2020-11-04 | $3.87 | $3.96 | $3.48 | $3.59 | 356,600 | — | — | — | — | — |
| 2020-11-03 | $3.47 | $3.92 | $3.47 | $3.87 | 446,500 | — | — | — | — | — |
| 2020-11-02 | $3.45 | $3.61 | $3.39 | $3.47 | 271,200 | — | — | — | — | — |
| 2020-10-30 | $3.66 | $3.74 | $3.29 | $3.43 | 545,700 | — | — | — | — | — |
| 2020-10-29 | $3.71 | $3.79 | $3.54 | $3.64 | 424,100 | — | — | — | — | — |
| 2020-10-28 | $4.00 | $4.01 | $3.71 | $3.76 | 547,200 | — | — | — | — | — |
| 2020-10-27 | $3.99 | $4.19 | $3.95 | $4.10 | 286,500 | — | — | — | — | — |
| 2020-10-26 | $4.23 | $4.24 | $3.85 | $4.01 | 349,900 | — | — | — | — | — |
| 2020-10-23 | $4.64 | $4.73 | $4.18 | $4.31 | 309,600 | — | — | — | — | — |
| 2020-10-22 | $4.64 | $4.74 | $4.44 | $4.54 | 348,400 | — | — | — | — | — |
| 2020-10-21 | $4.23 | $4.66 | $4.13 | $4.64 | 726,900 | — | — | — | — | — |
| 2020-10-20 | $4.33 | $4.57 | $4.04 | $4.21 | 1,026,600 | — | — | — | — | — |
| 2020-10-19 | $4.12 | $4.18 | $3.93 | $4.09 | 620,100 | — | — | — | — | — |
| 2020-10-16 | $4.01 | $4.23 | $4.01 | $4.07 | 327,800 | — | — | — | — | — |
| 2020-10-15 | $3.86 | $4.05 | $3.81 | $4.04 | 222,200 | — | — | — | — | — |
| 2020-10-14 | $3.88 | $4.09 | $3.87 | $3.97 | 282,200 | — | — | — | — | — |
| 2020-10-13 | $3.77 | $3.94 | $3.67 | $3.89 | 342,100 | — | — | — | — | — |
| 2020-10-12 | $4.06 | $4.06 | $3.70 | $3.78 | 463,200 | — | — | — | — | — |
| 2020-10-09 | $4.23 | $4.24 | $4.02 | $4.06 | 310,700 | — | — | — | — | — |
| 2020-10-08 | $4.12 | $4.26 | $4.06 | $4.14 | 365,700 | — | — | — | — | — |
| 2020-10-07 | $4.11 | $4.23 | $3.99 | $4.10 | 604,300 | — | — | — | — | — |
| 2020-10-06 | $3.87 | $4.14 | $3.82 | $4.01 | 1,018,300 | — | — | — | — | — |
| 2020-10-05 | $3.43 | $3.86 | $3.43 | $3.82 | 779,600 | — | — | — | — | — |
| 2020-10-02 | $3.00 | $3.46 | $3.00 | $3.42 | 705,300 | — | — | — | — | — |
| 2020-10-01 | $3.21 | $3.24 | $3.01 | $3.05 | 479,500 | — | — | — | — | — |
| 2020-09-30 | $3.22 | $3.32 | $3.18 | $3.20 | 450,300 | — | — | — | — | — |
| 2020-09-29 | $3.43 | $3.43 | $3.05 | $3.21 | 501,800 | — | — | — | — | — |
| 2020-09-28 | $3.32 | $3.46 | $3.29 | $3.41 | 401,700 | — | — | — | — | — |
| 2020-09-25 | $3.31 | $3.39 | $3.24 | $3.25 | 426,800 | — | — | — | — | — |
| 2020-09-24 | $3.49 | $3.49 | $3.30 | $3.31 | 358,100 | — | — | — | — | — |
| 2020-09-23 | $4.00 | $4.02 | $3.51 | $3.52 | 736,400 | — | — | — | — | — |
| 2020-09-22 | $4.10 | $4.18 | $4.01 | $4.03 | 575,200 | — | — | — | — | — |
| 2020-09-21 | $4.50 | $4.50 | $3.93 | $4.09 | 1,099,700 | — | — | — | — | — |
| 2020-09-18 | $4.48 | $4.87 | $4.38 | $4.64 | 2,955,800 | — | — | — | — | — |
| 2020-09-17 | $4.00 | $4.54 | $3.87 | $4.49 | 779,100 | — | — | — | — | — |
| 2020-09-16 | $4.20 | $4.23 | $4.04 | $4.06 | 698,200 | — | — | — | — | — |
| 2020-09-15 | $4.14 | $4.35 | $4.13 | $4.17 | 606,800 | — | — | — | — | — |
| 2020-09-14 | $4.05 | $4.18 | $3.86 | $4.12 | 939,000 | — | — | — | — | — |
| 2020-09-11 | $3.75 | $4.04 | $3.65 | $4.04 | 727,200 | — | — | — | — | — |
| 2020-09-10 | $3.50 | $3.71 | $3.50 | $3.66 | 519,900 | — | — | — | — | — |
| 2020-09-09 | $3.44 | $3.60 | $3.38 | $3.48 | 616,100 | — | — | — | — | — |
| 2020-09-08 | $3.26 | $3.47 | $3.15 | $3.38 | 501,100 | — | — | — | — | — |
| 2020-09-04 | $3.22 | $3.29 | $2.97 | $3.27 | 318,500 | — | — | — | — | — |
| 2020-09-03 | $3.40 | $3.45 | $3.13 | $3.19 | 308,000 | — | — | — | — | — |
| 2020-09-02 | $3.22 | $3.40 | $3.17 | $3.39 | 294,700 | — | — | — | — | — |
| 2020-09-01 | $3.16 | $3.25 | $3.09 | $3.21 | 224,300 | — | — | — | — | — |
| 2020-08-31 | $3.33 | $3.37 | $3.14 | $3.16 | 432,400 | — | — | — | — | — |
| 2020-08-28 | $2.97 | $3.27 | $2.97 | $3.27 | 768,300 | — | — | — | — | — |
| 2020-08-27 | $2.93 | $3.04 | $2.93 | $2.97 | 284,700 | — | — | — | — | — |
| 2020-08-26 | $3.00 | $3.02 | $2.93 | $2.96 | 255,500 | — | — | — | — | — |
| 2020-08-25 | $3.06 | $3.07 | $2.93 | $3.00 | 349,200 | — | — | — | — | — |
| 2020-08-24 | $2.99 | $3.19 | $2.93 | $3.03 | 476,100 | — | — | — | — | — |
| 2020-08-21 | $2.98 | $3.11 | $2.89 | $2.95 | 539,900 | — | — | — | — | — |
| 2020-08-20 | $3.08 | $3.09 | $2.94 | $2.98 | 505,400 | — | — | — | — | — |
| 2020-08-19 | $3.04 | $3.16 | $3.00 | $3.08 | 248,600 | — | — | — | — | — |
| 2020-08-18 | $3.14 | $3.16 | $3.01 | $3.04 | 184,800 | — | — | — | — | — |
| 2020-08-17 | $3.11 | $3.13 | $2.94 | $3.11 | 321,000 | — | — | — | — | — |
| 2020-08-14 | $3.13 | $3.19 | $3.04 | $3.10 | 434,400 | — | — | — | — | — |
| 2020-08-13 | $3.11 | $3.18 | $3.05 | $3.16 | 189,300 | — | — | — | — | — |
| 2020-08-12 | $3.37 | $3.43 | $3.05 | $3.16 | 287,700 | — | — | — | — | — |
| 2020-08-11 | $3.31 | $3.63 | $3.25 | $3.27 | 772,400 | — | — | — | — | — |
| 2020-08-10 | $3.18 | $3.41 | $3.18 | $3.34 | 660,100 | — | — | — | — | — |
| 2020-08-07 | $3.09 | $3.20 | $3.00 | $3.16 | 351,200 | — | — | — | — | — |
| 2020-08-06 | $3.13 | $3.23 | $3.06 | $3.13 | 387,700 | — | — | — | — | — |
| 2020-08-05 | $3.16 | $3.30 | $2.91 | $3.14 | 475,200 | — | — | — | — | — |
| 2020-08-04 | $2.85 | $2.98 | $2.82 | $2.98 | 291,000 | — | — | — | — | — |
| 2020-08-03 | $3.01 | $3.01 | $2.71 | $2.85 | 534,800 | — | — | — | — | — |
| 2020-07-31 | $3.03 | $3.07 | $2.87 | $2.91 | 448,500 | — | — | — | — | — |
| 2020-07-30 | $3.18 | $3.19 | $2.98 | $3.07 | 273,000 | — | — | — | — | — |
| 2020-07-29 | $3.14 | $3.27 | $3.10 | $3.26 | 484,800 | — | — | — | — | — |
| 2020-07-28 | $3.13 | $3.19 | $3.02 | $3.09 | 458,400 | — | — | — | — | — |
| 2020-07-27 | $2.89 | $3.23 | $2.85 | $3.16 | 421,700 | — | — | — | — | — |
| 2020-07-24 | $2.97 | $3.05 | $2.97 | $2.98 | 157,200 | — | — | — | — | — |
| 2020-07-23 | $3.21 | $3.23 | $2.95 | $3.00 | 569,000 | — | — | — | — | — |
| 2020-07-22 | $3.24 | $3.29 | $3.16 | $3.22 | 284,300 | — | — | — | — | — |
| 2020-07-21 | $3.04 | $3.24 | $3.01 | $3.20 | 493,100 | — | — | — | — | — |
| 2020-07-20 | $3.04 | $3.14 | $3.00 | $3.06 | 542,100 | — | — | — | — | — |
| 2020-07-17 | $2.75 | $3.09 | $2.72 | $3.05 | 641,600 | — | — | — | — | — |
| 2020-07-16 | $2.74 | $2.93 | $2.72 | $2.86 | 346,900 | — | — | — | — | — |
| 2020-07-15 | $2.82 | $2.91 | $2.74 | $2.78 | 467,800 | — | — | — | — | — |
| 2020-07-14 | $2.64 | $2.74 | $2.55 | $2.71 | 556,900 | — | — | — | — | — |
| 2020-07-13 | $2.81 | $2.82 | $2.61 | $2.63 | 484,500 | — | — | — | — | — |
| 2020-07-10 | $2.75 | $2.85 | $2.69 | $2.81 | 427,300 | — | — | — | — | — |
| 2020-07-09 | $2.93 | $2.94 | $2.71 | $2.75 | 319,000 | — | — | — | — | — |
| 2020-07-08 | $2.61 | $2.85 | $2.55 | $2.84 | 614,800 | — | — | — | — | — |
| 2020-07-07 | $2.79 | $2.80 | $2.60 | $2.61 | 363,200 | — | — | — | — | — |
| 2020-07-06 | $2.85 | $2.92 | $2.80 | $2.84 | 291,000 | — | — | — | — | — |
| 2020-07-02 | $2.88 | $2.92 | $2.73 | $2.75 | 439,100 | — | — | — | — | — |
| 2020-07-01 | $2.80 | $2.87 | $2.65 | $2.78 | 424,900 | — | — | — | — | — |
| 2020-06-30 | $2.66 | $2.82 | $2.56 | $2.81 | 891,400 | — | — | — | — | — |
| 2020-06-29 | $2.31 | $2.66 | $2.31 | $2.66 | 463,400 | — | — | — | — | — |
| 2020-06-26 | $2.50 | $2.54 | $2.31 | $2.34 | 2,253,900 | — | — | — | — | — |
| 2020-06-25 | $2.68 | $2.68 | $2.41 | $2.57 | 662,000 | — | — | — | — | — |
| 2020-06-24 | $2.82 | $2.88 | $2.67 | $2.70 | 797,200 | — | — | — | — | — |
| 2020-06-23 | $3.10 | $3.20 | $2.83 | $2.86 | 951,300 | — | — | — | — | — |
| 2020-06-22 | $2.93 | $3.04 | $2.78 | $3.03 | 719,400 | — | — | — | — | — |
| 2020-06-19 | $2.78 | $3.00 | $2.73 | $2.87 | 2,247,000 | — | — | — | — | — |
| 2020-06-18 | $2.42 | $2.54 | $2.33 | $2.45 | 405,200 | — | — | — | — | — |
| 2020-06-17 | $2.67 | $2.67 | $2.43 | $2.46 | 338,100 | — | — | — | — | — |
| 2020-06-16 | $2.66 | $2.77 | $2.56 | $2.62 | 530,400 | — | — | — | — | — |
| 2020-06-15 | $2.53 | $2.62 | $2.34 | $2.52 | 382,500 | — | — | — | — | — |
| 2020-06-12 | $2.40 | $2.63 | $2.40 | $2.56 | 557,700 | — | — | — | — | — |
| 2020-06-11 | $2.47 | $2.68 | $2.30 | $2.31 | 699,100 | — | — | — | — | — |
| 2020-06-10 | $2.95 | $2.97 | $2.71 | $2.74 | 596,600 | — | — | — | — | — |
| 2020-06-09 | $3.14 | $3.20 | $2.97 | $3.02 | 560,100 | — | — | — | — | — |
| 2020-06-08 | $2.81 | $3.20 | $2.80 | $3.14 | 882,600 | — | — | — | — | — |
| 2020-06-05 | $3.36 | $3.48 | $2.44 | $2.73 | 2,259,200 | — | — | — | — | — |
| 2020-06-04 | $3.00 | $3.49 | $2.96 | $3.21 | 1,727,400 | — | — | — | — | — |
| 2020-06-03 | $2.51 | $3.26 | $2.42 | $3.11 | 1,566,600 | — | — | — | — | — |
| 2020-06-02 | $2.45 | $2.52 | $2.36 | $2.43 | 588,700 | — | — | — | — | — |
| 2020-06-01 | $2.14 | $2.45 | $2.10 | $2.39 | 775,200 | — | — | — | — | — |
| 2020-05-29 | $2.09 | $2.19 | $2.00 | $2.17 | 1,254,800 | — | — | — | — | — |
| 2020-05-28 | $2.09 | $2.19 | $2.01 | $2.13 | 535,800 | — | — | — | — | — |
| 2020-05-27 | $2.00 | $2.09 | $1.92 | $2.07 | 701,800 | — | — | — | — | — |
| 2020-05-26 | $1.95 | $2.00 | $1.89 | $1.93 | 626,300 | — | — | — | — | — |
| 2020-05-22 | $1.92 | $1.94 | $1.81 | $1.85 | 318,700 | — | — | — | — | — |
| 2020-05-21 | $2.00 | $2.00 | $1.88 | $1.88 | 503,400 | — | — | — | — | — |
| 2020-05-20 | $1.99 | $2.02 | $1.95 | $2.00 | 419,600 | — | — | — | — | — |
| 2020-05-19 | $1.93 | $2.03 | $1.85 | $1.90 | 823,100 | — | — | — | — | — |
| 2020-05-18 | $1.93 | $2.06 | $1.83 | $1.95 | 949,100 | — | — | — | — | — |
| 2020-05-15 | $1.97 | $2.00 | $1.82 | $1.84 | 329,600 | — | — | — | — | — |
| 2020-05-14 | $1.87 | $2.02 | $1.71 | $1.95 | 456,900 | — | — | — | — | — |
| 2020-05-13 | $1.93 | $2.00 | $1.87 | $1.94 | 899,800 | — | — | — | — | — |
| 2020-05-12 | $1.97 | $2.09 | $1.96 | $1.99 | 1,133,600 | — | — | — | — | — |
| 2020-05-11 | $1.97 | $2.00 | $1.85 | $1.97 | 744,800 | — | — | — | — | — |
| 2020-05-08 | $1.89 | $1.99 | $1.80 | $1.97 | 863,400 | — | — | — | — | — |
| 2020-05-07 | $1.55 | $1.90 | $1.53 | $1.89 | 2,451,300 | — | — | — | — | — |
| 2020-05-06 | $1.42 | $1.66 | $1.40 | $1.52 | 894,800 | — | — | — | — | — |
| 2020-05-05 | $1.54 | $1.60 | $1.26 | $1.32 | 1,369,600 | — | — | — | — | — |
| 2020-05-04 | $1.40 | $1.53 | $1.25 | $1.39 | 875,400 | — | — | — | — | — |
| 2020-05-01 | $1.75 | $1.80 | $1.45 | $1.47 | 910,700 | — | — | — | — | — |
| 2020-04-30 | $1.78 | $1.79 | $1.40 | $1.78 | 1,154,400 | — | — | — | — | — |
| 2020-04-29 | $1.42 | $1.83 | $1.37 | $1.78 | 1,893,200 | — | — | — | — | — |
| 2020-04-28 | $1.11 | $1.40 | $1.11 | $1.35 | 2,505,700 | — | — | — | — | — |
| 2020-04-27 | $1.10 | $1.17 | $1.05 | $1.09 | 1,625,100 | — | — | — | — | — |
| 2020-04-24 | $1.11 | $1.21 | $1.05 | $1.05 | 1,160,100 | — | — | — | — | — |
| 2020-04-23 | $1.05 | $1.12 | $1.02 | $1.07 | 571,500 | — | — | — | — | — |
| 2020-04-22 | $1.05 | $1.07 | $1.00 | $1.03 | 400,200 | — | — | — | — | — |
| 2020-04-21 | $1.01 | $1.03 | $0.95 | $1.00 | 837,100 | — | — | — | — | — |
| 2020-04-20 | $1.14 | $1.14 | $1.01 | $1.02 | 737,200 | — | — | — | — | — |
| 2020-04-17 | $1.09 | $1.14 | $1.05 | $1.12 | 333,000 | — | — | — | — | — |
| 2020-04-16 | $1.11 | $1.11 | $1.01 | $1.08 | 667,100 | — | — | — | — | — |
| 2020-04-15 | $1.07 | $1.13 | $1.03 | $1.07 | 453,400 | — | — | — | — | — |
| 2020-04-14 | $1.13 | $1.18 | $1.04 | $1.09 | 1,016,900 | — | — | — | — | — |
| 2020-04-13 | $1.23 | $1.23 | $1.12 | $1.13 | 420,200 | — | — | — | — | — |
| 2020-04-09 | $1.17 | $1.30 | $1.11 | $1.21 | 785,700 | — | — | — | — | — |
| 2020-04-08 | $1.11 | $1.19 | $1.08 | $1.14 | 676,400 | — | — | — | — | — |
| 2020-04-07 | $1.16 | $1.16 | $1.01 | $1.09 | 734,900 | — | — | — | — | — |
| 2020-04-06 | $0.99 | $1.13 | $0.99 | $1.11 | 762,000 | — | — | — | — | — |
| 2020-04-03 | $1.02 | $1.03 | $0.90 | $0.97 | 907,200 | — | — | — | — | — |
| 2020-04-02 | $1.01 | $1.07 | $0.95 | $0.98 | 505,300 | — | — | — | — | — |
| 2020-04-01 | $1.07 | $1.07 | $0.97 | $0.97 | 941,800 | — | — | — | — | — |
| 2020-03-31 | $1.11 | $1.14 | $1.05 | $1.06 | 635,000 | — | — | — | — | — |
| 2020-03-30 | $1.09 | $1.22 | $1.05 | $1.12 | 589,300 | — | — | — | — | — |
| 2020-03-27 | $1.18 | $1.18 | $1.03 | $1.10 | 972,100 | — | — | — | — | — |
| 2020-03-26 | $1.12 | $1.29 | $1.12 | $1.21 | 759,500 | — | — | — | — | — |
| 2020-03-25 | $1.23 | $1.26 | $1.03 | $1.09 | 1,469,700 | — | — | — | — | — |
| 2020-03-24 | $1.28 | $1.28 | $1.11 | $1.19 | 927,700 | — | — | — | — | — |
| 2020-03-23 | $1.38 | $1.44 | $1.14 | $1.22 | 691,400 | — | — | — | — | — |
| 2020-03-20 | $1.14 | $1.51 | $1.06 | $1.40 | 1,943,200 | — | — | — | — | — |
| 2020-03-19 | $0.97 | $1.16 | $0.93 | $1.16 | 973,700 | — | — | — | — | — |
| 2020-03-18 | $1.05 | $1.11 | $0.93 | $0.98 | 597,300 | — | — | — | — | — |
| 2020-03-17 | $1.18 | $1.23 | $1.02 | $1.05 | 1,220,600 | — | — | — | — | — |
| 2020-03-16 | $1.17 | $1.41 | $1.11 | $1.13 | 1,111,200 | — | — | — | — | — |
| 2020-03-13 | $1.16 | $1.33 | $1.10 | $1.22 | 1,206,900 | — | — | — | — | — |
| 2020-03-12 | $1.30 | $1.34 | $0.98 | $1.00 | 1,698,500 | — | — | — | — | — |
| 2020-03-11 | $1.47 | $1.49 | $1.25 | $1.32 | 1,015,100 | — | — | — | — | — |
| 2020-03-10 | $1.62 | $1.65 | $1.40 | $1.47 | 670,500 | — | — | — | — | — |
| 2020-03-09 | $1.75 | $1.77 | $1.48 | $1.50 | 465,200 | — | — | — | — | — |
| 2020-03-06 | $2.10 | $2.10 | $1.75 | $1.76 | 494,100 | — | — | — | — | — |
| 2020-03-05 | $2.00 | $2.04 | $1.87 | $1.96 | 641,000 | — | — | — | — | — |
| 2020-03-04 | $2.12 | $2.13 | $2.02 | $2.08 | 540,800 | — | — | — | — | — |
| 2020-03-03 | $2.20 | $2.28 | $2.08 | $2.09 | 666,100 | — | — | — | — | — |
| 2020-03-02 | $2.45 | $2.46 | $2.14 | $2.25 | 677,000 | — | — | — | — | — |
| 2020-02-28 | $2.00 | $2.56 | $2.00 | $2.45 | 1,300,600 | — | — | — | — | — |
| 2020-02-27 | $2.25 | $2.25 | $1.98 | $2.06 | 2,386,900 | — | — | — | — | — |
| 2020-02-26 | $2.24 | $2.66 | $2.12 | $2.22 | 1,080,500 | — | — | — | — | — |
| 2020-02-25 | $2.70 | $2.70 | $2.31 | $2.40 | 854,800 | — | — | — | — | — |
| 2020-02-24 | $2.66 | $2.80 | $2.58 | $2.70 | 552,200 | — | — | — | — | — |
| 2020-02-21 | $2.77 | $2.78 | $2.63 | $2.75 | 590,400 | — | — | — | — | — |
| 2020-02-20 | $2.85 | $2.86 | $2.70 | $2.80 | 493,300 | — | — | — | — | — |
| 2020-02-19 | $2.87 | $2.95 | $2.79 | $2.85 | 622,300 | — | — | — | — | — |
| 2020-02-18 | $2.85 | $2.95 | $2.75 | $2.91 | 477,700 | — | — | — | — | — |
| 2020-02-14 | $2.96 | $3.02 | $2.85 | $2.87 | 242,900 | — | — | — | — | — |
| 2020-02-13 | $2.97 | $2.98 | $2.90 | $2.96 | 192,900 | — | — | — | — | — |
| 2020-02-12 | $2.94 | $3.04 | $2.92 | $2.99 | 271,100 | — | — | — | — | — |
| 2020-02-11 | $2.94 | $2.99 | $2.82 | $2.91 | 429,700 | — | — | — | — | — |
| 2020-02-10 | $2.92 | $2.94 | $2.83 | $2.90 | 511,500 | — | — | — | — | — |
| 2020-02-07 | $3.18 | $3.19 | $2.93 | $2.95 | 768,900 | — | — | — | — | — |
| 2020-02-06 | $3.27 | $3.31 | $3.16 | $3.24 | 772,600 | — | — | — | — | — |
| 2020-02-05 | $3.12 | $3.46 | $3.05 | $3.21 | 1,301,300 | — | — | — | — | — |
| 2020-02-04 | $3.04 | $3.21 | $2.99 | $3.06 | 426,600 | — | — | — | — | — |
| 2020-02-03 | $3.11 | $3.13 | $2.88 | $2.97 | 566,400 | — | — | — | — | — |
| 2020-01-31 | $3.15 | $3.17 | $2.93 | $3.08 | 599,700 | — | — | — | — | — |
| 2020-01-30 | $3.18 | $3.20 | $3.04 | $3.17 | 375,300 | — | — | — | — | — |
| 2020-01-29 | $3.38 | $3.39 | $3.11 | $3.25 | 461,100 | — | — | — | — | — |
| 2020-01-28 | $3.38 | $3.41 | $3.20 | $3.36 | 456,300 | — | — | — | — | — |
| 2020-01-27 | $3.64 | $3.64 | $3.34 | $3.35 | 798,900 | — | — | — | — | — |
| 2020-01-24 | $3.84 | $3.84 | $3.67 | $3.72 | 322,700 | — | — | — | — | — |
| 2020-01-23 | $3.74 | $3.86 | $3.64 | $3.81 | 464,700 | — | — | — | — | — |
| 2020-01-22 | $3.91 | $3.92 | $3.72 | $3.77 | 325,000 | — | — | — | — | — |
| 2020-01-21 | $3.86 | $3.98 | $3.81 | $3.90 | 391,300 | — | — | — | — | — |
| 2020-01-17 | $3.82 | $3.91 | $3.75 | $3.90 | 476,200 | — | — | — | — | — |
| 2020-01-16 | $3.93 | $4.05 | $3.76 | $3.78 | 549,300 | — | — | — | — | — |
| 2020-01-15 | $3.80 | $3.98 | $3.78 | $3.86 | 401,200 | — | — | — | — | — |
| 2020-01-14 | $3.93 | $3.94 | $3.79 | $3.81 | 546,400 | — | — | — | — | — |
| 2020-01-13 | $3.92 | $3.93 | $3.77 | $3.93 | 206,400 | — | — | — | — | — |
| 2020-01-10 | $3.84 | $3.99 | $3.79 | $3.92 | 296,100 | — | — | — | — | — |
| 2020-01-09 | $3.82 | $3.90 | $3.77 | $3.86 | 442,800 | — | — | — | — | — |
| 2020-01-08 | $3.88 | $3.89 | $3.67 | $3.83 | 591,100 | — | — | — | — | — |
| 2020-01-07 | $3.97 | $4.05 | $3.83 | $3.87 | 662,700 | — | — | — | — | — |
| 2020-01-06 | $3.86 | $4.09 | $3.82 | $3.99 | 581,800 | — | — | — | — | — |
| 2020-01-03 | $3.91 | $3.99 | $3.88 | $3.92 | 473,900 | — | — | — | — | — |
| 2020-01-02 | $3.94 | $4.08 | $3.92 | $4.00 | 735,600 | — | — | — | — | — |
| 2019-12-31 | $3.74 | $3.87 | $3.73 | $3.84 | 959,500 | — | — | — | — | — |
| 2019-12-30 | $3.74 | $3.85 | $3.61 | $3.76 | 626,200 | — | — | — | — | — |
| 2019-12-27 | $3.73 | $3.80 | $3.66 | $3.73 | 411,900 | — | — | — | — | — |
| 2019-12-26 | $3.82 | $3.87 | $3.71 | $3.75 | 379,500 | — | — | — | — | — |
| 2019-12-24 | $3.94 | $3.98 | $3.78 | $3.80 | 289,100 | — | — | — | — | — |
| 2019-12-23 | $4.00 | $4.00 | $3.67 | $3.89 | 873,800 | — | — | — | — | — |
| 2019-12-20 | $4.23 | $4.28 | $3.98 | $4.00 | 1,419,100 | — | — | — | — | — |
| 2019-12-19 | $4.14 | $4.24 | $4.08 | $4.20 | 465,400 | — | — | — | — | — |
| 2019-12-18 | $4.18 | $4.23 | $4.07 | $4.10 | 758,600 | — | — | — | — | — |
| 2019-12-17 | $4.00 | $4.19 | $3.91 | $4.12 | 936,800 | — | — | — | — | — |
| 2019-12-16 | $4.02 | $4.50 | $3.96 | $3.98 | 1,620,500 | — | — | — | — | — |
| 2019-12-13 | $3.95 | $4.07 | $3.90 | $3.97 | 753,000 | — | — | — | — | — |
| 2019-12-12 | $3.74 | $4.05 | $3.74 | $3.95 | 483,100 | — | — | — | — | — |
| 2019-12-11 | $3.78 | $3.86 | $3.70 | $3.79 | 263,300 | — | — | — | — | — |
| 2019-12-10 | $3.88 | $3.95 | $3.69 | $3.77 | 476,500 | — | — | — | — | — |
| 2019-12-09 | $3.81 | $3.93 | $3.72 | $3.85 | 714,300 | — | — | — | — | — |
| 2019-12-06 | $3.83 | $4.01 | $3.83 | $3.83 | 507,200 | — | — | — | — | — |
| 2019-12-05 | $3.95 | $4.02 | $3.80 | $3.80 | 733,800 | — | — | — | — | — |
| 2019-12-04 | $3.82 | $4.01 | $3.82 | $3.93 | 704,400 | — | — | — | — | — |
| 2019-12-03 | $3.70 | $3.82 | $3.58 | $3.81 | 311,000 | — | — | — | — | — |
| 2019-12-02 | $3.90 | $3.96 | $3.71 | $3.79 | 374,400 | — | — | — | — | — |
| 2019-11-29 | $3.82 | $3.99 | $3.77 | $3.92 | 163,100 | — | — | — | — | — |
| 2019-11-27 | $3.88 | $3.97 | $3.82 | $3.86 | 540,400 | — | — | — | — | — |
| 2019-11-26 | $3.82 | $3.92 | $3.74 | $3.87 | 630,800 | — | — | — | — | — |
| 2019-11-25 | $3.53 | $3.91 | $3.48 | $3.85 | 442,000 | — | — | — | — | — |
| 2019-11-22 | $3.53 | $3.55 | $3.45 | $3.51 | 291,000 | — | — | — | — | — |
| 2019-11-21 | $3.61 | $3.63 | $3.41 | $3.48 | 423,700 | — | — | — | — | — |
| 2019-11-20 | $3.66 | $3.94 | $3.59 | $3.60 | 502,200 | — | — | — | — | — |
| 2019-11-19 | $3.95 | $4.00 | $3.64 | $3.69 | 616,500 | — | — | — | — | — |
| 2019-11-18 | $3.96 | $4.01 | $3.77 | $3.94 | 684,900 | — | — | — | — | — |
| 2019-11-15 | $4.22 | $4.26 | $3.93 | $3.98 | 577,500 | — | — | — | — | — |
| 2019-11-14 | $4.10 | $4.29 | $4.04 | $4.17 | 497,700 | — | — | — | — | — |
| 2019-11-13 | $4.40 | $4.42 | $4.10 | $4.11 | 439,000 | — | — | — | — | — |
| 2019-11-12 | $4.39 | $4.51 | $4.25 | $4.46 | 577,200 | — | — | — | — | — |
| 2019-11-11 | $4.31 | $4.47 | $4.10 | $4.39 | 742,400 | — | — | — | — | — |
| 2019-11-08 | $3.97 | $4.78 | $3.97 | $4.35 | 1,999,700 | — | — | — | — | — |
| 2019-11-07 | $4.00 | $4.03 | $3.69 | $3.83 | 1,182,300 | — | — | — | — | — |
| 2019-11-06 | $3.62 | $4.03 | $3.44 | $4.01 | 2,770,500 | — | — | — | — | — |
| 2019-11-05 | $4.02 | $4.11 | $3.02 | $3.51 | 3,966,600 | — | — | — | — | — |
| 2019-11-04 | $4.38 | $4.51 | $4.26 | $4.38 | 627,100 | — | — | — | — | — |
| 2019-11-01 | $4.23 | $4.50 | $4.23 | $4.31 | 528,800 | — | — | — | — | — |
| 2019-10-31 | $4.23 | $4.30 | $4.12 | $4.17 | 379,700 | — | — | — | — | — |
| 2019-10-30 | $4.13 | $4.25 | $4.11 | $4.24 | 330,300 | — | — | — | — | — |
| 2019-10-29 | $4.26 | $4.27 | $4.08 | $4.15 | 472,800 | — | — | — | — | — |
| 2019-10-28 | $4.50 | $4.58 | $4.18 | $4.26 | 677,400 | — | — | — | — | — |
| 2019-10-25 | $4.47 | $4.65 | $4.39 | $4.47 | 588,300 | — | — | — | — | — |
| 2019-10-24 | $4.52 | $4.59 | $4.40 | $4.49 | 204,300 | — | — | — | — | — |
| 2019-10-23 | $4.52 | $4.58 | $4.42 | $4.53 | 309,400 | — | — | — | — | — |
| 2019-10-22 | $4.24 | $4.57 | $4.17 | $4.51 | 452,100 | — | — | — | — | — |
| 2019-10-21 | $4.06 | $4.34 | $4.06 | $4.22 | 843,900 | — | — | — | — | — |
| 2019-10-18 | $4.27 | $4.30 | $4.00 | $4.02 | 598,800 | — | — | — | — | — |
| 2019-10-17 | $4.29 | $4.36 | $4.10 | $4.31 | 664,800 | — | — | — | — | — |
| 2019-10-16 | $4.47 | $4.53 | $4.23 | $4.30 | 897,700 | — | — | — | — | — |
| 2019-10-15 | $4.50 | $4.73 | $4.41 | $4.70 | 341,800 | — | — | — | — | — |
| 2019-10-14 | $4.57 | $4.61 | $4.41 | $4.51 | 430,400 | — | — | — | — | — |
| 2019-10-11 | $4.57 | $4.83 | $4.57 | $4.62 | 643,200 | — | — | — | — | — |
| 2019-10-10 | $4.17 | $4.52 | $4.15 | $4.48 | 852,400 | — | — | — | — | — |
| 2019-10-09 | $4.12 | $4.18 | $4.07 | $4.13 | 414,200 | — | — | — | — | — |
| 2019-10-08 | $4.30 | $4.30 | $4.06 | $4.07 | 523,700 | — | — | — | — | — |
| 2019-10-07 | $4.41 | $4.48 | $4.28 | $4.36 | 580,100 | — | — | — | — | — |
| 2019-10-04 | $4.54 | $4.59 | $4.35 | $4.41 | 454,500 | — | — | — | — | — |
| 2019-10-03 | $4.44 | $4.52 | $4.29 | $4.50 | 453,700 | — | — | — | — | — |
| 2019-10-02 | $4.42 | $4.47 | $4.07 | $4.44 | 883,500 | — | — | — | — | — |
| 2019-10-01 | $4.37 | $4.97 | $4.35 | $4.51 | 1,764,900 | — | — | — | — | — |
| 2019-09-30 | $4.40 | $4.41 | $4.22 | $4.33 | 349,600 | — | — | — | — | — |
| 2019-09-27 | $4.07 | $4.39 | $4.07 | $4.39 | 623,600 | — | — | — | — | — |
| 2019-09-26 | $4.16 | $4.16 | $3.93 | $4.08 | 348,600 | — | — | — | — | — |
| 2019-09-25 | $3.92 | $4.19 | $3.92 | $4.14 | 435,200 | — | — | — | — | — |
| 2019-09-24 | $4.14 | $4.14 | $3.96 | $3.98 | 731,000 | — | — | — | — | — |
| 2019-09-23 | $4.00 | $4.19 | $3.94 | $4.15 | 732,500 | — | — | — | — | — |
| 2019-09-20 | $4.09 | $4.11 | $3.97 | $4.09 | 1,315,100 | — | — | — | — | — |
| 2019-09-19 | $4.17 | $4.23 | $4.02 | $4.09 | 696,300 | — | — | — | — | — |
| 2019-09-18 | $4.24 | $4.29 | $4.08 | $4.18 | 533,600 | — | — | — | — | — |
| 2019-09-17 | $4.40 | $4.46 | $4.16 | $4.22 | 390,600 | — | — | — | — | — |
| 2019-09-16 | $4.45 | $4.53 | $4.37 | $4.40 | 639,200 | — | — | — | — | — |
| 2019-09-13 | $4.55 | $4.63 | $4.40 | $4.41 | 1,008,500 | — | — | — | — | — |
| 2019-09-12 | $4.87 | $4.97 | $4.35 | $4.45 | 1,423,700 | — | — | — | — | — |
| 2019-09-11 | $4.30 | $4.90 | $4.27 | $4.86 | 2,029,600 | — | — | — | — | — |
| 2019-09-10 | $3.98 | $4.26 | $3.93 | $4.25 | 1,325,000 | — | — | — | — | — |
| 2019-09-09 | $3.20 | $4.03 | $3.16 | $3.96 | 1,503,400 | — | — | — | — | — |
| 2019-09-06 | $3.76 | $3.89 | $3.68 | $3.84 | 862,200 | — | — | — | — | — |
| 2019-09-05 | $3.47 | $3.82 | $3.47 | $3.78 | 1,057,300 | — | — | — | — | — |
| 2019-09-04 | $3.18 | $3.51 | $3.15 | $3.48 | 648,800 | — | — | — | — | — |
| 2019-09-03 | $3.46 | $3.46 | $3.10 | $3.16 | 806,300 | — | — | — | — | — |
| 2019-08-30 | $3.60 | $3.62 | $3.35 | $3.51 | 947,000 | — | — | — | — | — |
| 2019-08-29 | $3.22 | $3.61 | $3.16 | $3.54 | 1,001,100 | — | — | — | — | — |
| 2019-08-28 | $2.99 | $3.24 | $2.98 | $3.15 | 805,900 | — | — | — | — | — |
| 2019-08-27 | $2.99 | $3.08 | $2.89 | $3.02 | 598,600 | — | — | — | — | — |
| 2019-08-26 | $2.90 | $3.01 | $2.84 | $2.96 | 553,000 | — | — | — | — | — |
| 2019-08-23 | $2.81 | $2.93 | $2.78 | $2.89 | 1,044,500 | — | — | — | — | — |
| 2019-08-22 | $3.00 | $3.07 | $2.86 | $2.87 | 1,312,600 | — | — | — | — | — |
| 2019-08-21 | $3.00 | $3.04 | $2.93 | $2.99 | 993,900 | — | — | — | — | — |
| 2019-08-20 | $3.08 | $3.10 | $2.96 | $2.99 | 880,700 | — | — | — | — | — |
| 2019-08-19 | $2.89 | $3.05 | $2.89 | $3.02 | 865,500 | — | — | — | — | — |
| 2019-08-16 | $2.57 | $2.95 | $2.57 | $2.84 | 2,216,600 | — | — | — | — | — |
| 2019-08-15 | $2.79 | $2.80 | $2.50 | $2.53 | 1,353,500 | — | — | — | — | — |
| 2019-08-14 | $2.98 | $2.98 | $2.71 | $2.73 | 1,256,800 | — | — | — | — | — |
| 2019-08-13 | $2.91 | $3.13 | $2.83 | $3.06 | 1,003,000 | — | — | — | — | — |
| 2019-08-12 | $2.92 | $2.96 | $2.70 | $2.90 | 1,723,800 | — | — | — | — | — |
| 2019-08-09 | $3.03 | $3.37 | $2.82 | $2.87 | 3,020,800 | — | — | — | — | — |
| 2019-08-08 | $3.00 | $3.50 | $2.81 | $2.97 | 5,095,500 | — | — | — | — | — |
| 2019-08-07 | $4.82 | $5.12 | $4.68 | $5.00 | 1,294,000 | — | — | — | — | — |
| 2019-08-06 | $4.92 | $5.03 | $4.85 | $4.97 | 1,873,900 | — | — | — | — | — |
| 2019-08-05 | $4.75 | $4.98 | $4.71 | $4.89 | 1,438,500 | — | — | — | — | — |
| 2019-08-02 | $4.95 | $5.01 | $4.76 | $4.85 | 1,149,500 | — | — | — | — | — |
| 2019-08-01 | $5.21 | $5.70 | $4.92 | $4.99 | 2,725,600 | — | — | — | — | — |
| 2019-07-31 | $4.84 | $4.98 | $4.60 | $4.65 | 1,662,400 | — | — | — | — | — |
| 2019-07-30 | $4.60 | $4.94 | $4.50 | $4.82 | 1,154,300 | — | — | — | — | — |
| 2019-07-29 | $4.70 | $4.83 | $4.60 | $4.61 | 881,000 | — | — | — | — | — |
| 2019-07-26 | $4.91 | $4.97 | $4.60 | $4.69 | 1,009,000 | — | — | — | — | — |
| 2019-07-25 | $4.96 | $5.06 | $4.82 | $4.88 | 977,300 | — | — | — | — | — |
| 2019-07-24 | $4.99 | $5.22 | $4.86 | $4.99 | 1,063,600 | — | — | — | — | — |
| 2019-07-23 | $4.88 | $5.29 | $4.88 | $5.00 | 1,481,700 | — | — | — | — | — |
| 2019-07-22 | $5.08 | $5.17 | $4.72 | $4.82 | 1,232,400 | — | — | — | — | — |
| 2019-07-19 | $4.62 | $5.61 | $4.62 | $5.04 | 2,967,600 | — | — | — | — | — |
| 2019-07-18 | $4.95 | $4.99 | $4.45 | $4.60 | 1,562,500 | — | — | — | — | — |
| 2019-07-17 | $5.08 | $5.14 | $4.95 | $4.97 | 1,114,200 | — | — | — | — | — |
| 2019-07-16 | $5.14 | $5.24 | $5.04 | $5.06 | 1,500,000 | — | — | — | — | — |
| 2019-07-15 | $5.44 | $5.71 | $5.00 | $5.15 | 1,428,200 | — | — | — | — | — |
| 2019-07-12 | $5.50 | $5.57 | $5.17 | $5.43 | 1,119,600 | — | — | — | — | — |
| 2019-07-11 | $5.28 | $5.56 | $4.97 | $5.51 | 2,398,300 | — | — | — | — | — |
| 2019-07-10 | $5.42 | $5.56 | $5.25 | $5.28 | 881,400 | — | — | — | — | — |
| 2019-07-09 | $5.67 | $5.71 | $5.25 | $5.40 | 1,736,200 | — | — | — | — | — |
| 2019-07-08 | $6.12 | $6.15 | $5.66 | $5.75 | 912,500 | — | — | — | — | — |
| 2019-07-05 | $6.07 | $6.20 | $5.93 | $6.18 | 1,133,800 | — | — | — | — | — |
| 2019-07-03 | $6.27 | $6.28 | $5.97 | $6.08 | 353,100 | — | — | — | — | — |
| 2019-07-02 | $6.41 | $6.41 | $6.17 | $6.23 | 598,200 | — | — | — | — | — |
| 2019-07-01 | $6.62 | $6.81 | $6.32 | $6.43 | 835,800 | — | — | — | — | — |
| 2019-06-28 | $6.25 | $6.52 | $6.23 | $6.49 | 945,900 | — | — | — | — | — |
| 2019-06-27 | $6.15 | $6.22 | $6.02 | $6.21 | 546,000 | — | — | — | — | — |
| 2019-06-26 | $6.15 | $6.33 | $6.09 | $6.15 | 368,000 | — | — | — | — | — |
| 2019-06-25 | $6.30 | $6.35 | $6.01 | $6.09 | 1,366,900 | — | — | — | — | — |
| 2019-06-24 | $6.61 | $6.65 | $6.31 | $6.32 | 1,017,600 | — | — | — | — | — |
| 2019-06-21 | $6.79 | $6.85 | $6.49 | $6.68 | 1,489,400 | — | — | — | — | — |
| 2019-06-20 | $6.68 | $6.87 | $6.57 | $6.83 | 1,013,000 | — | — | — | — | — |
| 2019-06-19 | $6.62 | $6.65 | $6.46 | $6.55 | 725,200 | — | — | — | — | — |
| 2019-06-18 | $6.53 | $6.73 | $6.44 | $6.59 | 1,802,100 | — | — | — | — | — |
| 2019-06-17 | $6.52 | $6.53 | $6.23 | $6.44 | 730,900 | — | — | — | — | — |
| 2019-06-14 | $6.76 | $6.86 | $6.48 | $6.49 | 455,200 | — | — | — | — | — |
| 2019-06-13 | $6.72 | $6.83 | $6.59 | $6.80 | 659,300 | — | — | — | $0.07 | — |
| 2019-06-12 | $6.52 | $6.74 | $6.37 | $6.69 | 673,900 | — | — | — | — | — |
| 2019-06-11 | $6.62 | $6.74 | $6.47 | $6.50 | 614,200 | — | — | — | — | — |
| 2019-06-10 | $6.80 | $6.85 | $6.44 | $6.56 | 815,900 | — | — | — | — | — |
| 2019-06-07 | $6.66 | $6.89 | $6.58 | $6.72 | 766,200 | — | — | — | — | — |
| 2019-06-06 | $6.77 | $6.87 | $6.46 | $6.58 | 739,700 | — | — | — | — | — |
| 2019-06-05 | $7.33 | $7.34 | $6.67 | $6.80 | 789,500 | — | — | — | — | — |
| 2019-06-04 | $6.87 | $7.29 | $6.79 | $7.26 | 1,277,000 | — | — | — | — | — |
| 2019-06-03 | $6.50 | $6.91 | $6.46 | $6.75 | 2,022,700 | — | — | — | — | — |
| 2019-05-31 | $6.37 | $6.56 | $6.18 | $6.53 | 1,373,400 | — | — | — | — | — |
| 2019-05-30 | $6.68 | $6.79 | $6.45 | $6.51 | 699,700 | — | — | — | — | — |
| 2019-05-29 | $6.78 | $6.79 | $6.57 | $6.69 | 1,396,800 | — | — | — | — | — |
| 2019-05-28 | $7.04 | $7.11 | $6.83 | $6.84 | 825,700 | — | — | — | — | — |
| 2019-05-24 | $7.26 | $7.36 | $7.00 | $7.03 | 607,900 | — | — | — | — | — |
| 2019-05-23 | $7.30 | $7.50 | $7.07 | $7.19 | 1,061,800 | — | — | — | — | — |
| 2019-05-22 | $7.86 | $7.92 | $7.45 | $7.45 | 1,072,600 | — | — | — | — | — |
| 2019-05-21 | $7.84 | $7.94 | $7.70 | $7.92 | 1,053,900 | — | — | — | — | — |
| 2019-05-20 | $8.03 | $8.13 | $7.73 | $7.81 | 1,371,100 | — | — | — | — | — |
| 2019-05-17 | $8.31 | $8.42 | $8.04 | $8.10 | 1,114,300 | — | — | — | — | — |
| 2019-05-16 | $8.70 | $8.85 | $8.38 | $8.44 | 1,542,800 | — | — | — | — | — |
| 2019-05-15 | $9.15 | $9.21 | $8.66 | $8.66 | 1,338,400 | — | — | — | — | — |
| 2019-05-14 | $8.54 | $9.27 | $8.51 | $9.22 | 1,394,500 | — | — | — | — | — |
| 2019-05-13 | $9.01 | $9.09 | $8.25 | $8.57 | 2,101,100 | — | — | — | — | — |
| 2019-05-10 | $9.26 | $9.47 | $9.13 | $9.17 | 2,869,700 | — | — | — | — | — |
| 2019-05-09 | $12.30 | $12.55 | $9.23 | $9.25 | 6,079,500 | — | — | — | — | — |
| 2019-05-08 | $14.14 | $14.46 | $13.88 | $13.95 | 495,200 | — | — | — | — | — |
| 2019-05-07 | $14.64 | $14.73 | $14.13 | $14.28 | 689,000 | — | — | — | — | — |
| 2019-05-06 | $14.84 | $15.06 | $14.77 | $14.92 | 430,400 | — | — | — | — | — |
| 2019-05-03 | $14.73 | $15.29 | $14.73 | $15.23 | 488,300 | — | — | — | — | — |
| 2019-05-02 | $14.53 | $14.78 | $14.34 | $14.63 | 467,000 | — | — | — | — | — |
| 2019-05-01 | $14.88 | $14.99 | $14.62 | $14.65 | 613,200 | — | — | — | — | — |
| 2019-04-30 | $15.18 | $15.28 | $14.76 | $14.84 | 685,800 | — | — | — | — | — |
| 2019-04-29 | $15.15 | $15.39 | $15.01 | $15.22 | 725,500 | — | — | — | — | — |
| 2019-04-26 | $14.86 | $15.13 | $14.72 | $15.09 | 265,800 | — | — | — | — | — |
| 2019-04-25 | $15.02 | $15.17 | $14.58 | $14.81 | 402,600 | — | — | — | — | — |
| 2019-04-24 | $15.46 | $15.48 | $14.98 | $15.17 | 250,400 | — | — | — | — | — |
| 2019-04-23 | $14.62 | $15.66 | $14.62 | $15.49 | 827,200 | — | — | — | — | — |
| 2019-04-22 | $14.98 | $15.00 | $14.53 | $14.62 | 371,400 | — | — | — | — | — |
| 2019-04-18 | $15.34 | $15.41 | $15.01 | $15.03 | 323,000 | — | — | — | — | — |
| 2019-04-17 | $15.61 | $15.63 | $15.17 | $15.29 | 485,700 | — | — | — | — | — |
| 2019-04-16 | $15.18 | $15.57 | $15.00 | $15.51 | 518,500 | — | — | — | — | — |
| 2019-04-15 | $15.24 | $15.35 | $14.98 | $15.12 | 251,200 | — | — | — | — | — |
| 2019-04-12 | $14.91 | $15.39 | $14.91 | $15.16 | 924,500 | — | — | — | — | — |
| 2019-04-11 | $14.47 | $14.75 | $14.26 | $14.72 | 262,000 | — | — | — | — | — |
| 2019-04-10 | $14.25 | $14.54 | $14.13 | $14.42 | 472,600 | — | — | — | — | — |
| 2019-04-09 | $14.61 | $14.62 | $14.08 | $14.15 | 668,300 | — | — | — | — | — |
| 2019-04-08 | $14.49 | $14.72 | $14.33 | $14.66 | 413,600 | — | — | — | — | — |
| 2019-04-05 | $14.51 | $14.61 | $14.23 | $14.53 | 564,600 | — | — | — | — | — |
| 2019-04-04 | $14.56 | $14.72 | $14.35 | $14.56 | 525,800 | — | — | — | — | — |
| 2019-04-03 | $14.31 | $14.60 | $14.27 | $14.56 | 544,900 | — | — | — | — | — |
| 2019-04-02 | $14.11 | $14.31 | $13.89 | $14.25 | 520,900 | — | — | — | — | — |
| 2019-04-01 | $13.66 | $14.14 | $13.66 | $14.07 | 325,200 | — | — | — | — | — |
| 2019-03-29 | $13.52 | $13.80 | $13.39 | $13.56 | 585,000 | — | — | — | — | — |
| 2019-03-28 | $12.80 | $13.52 | $12.80 | $13.44 | 322,200 | — | — | — | — | — |
| 2019-03-27 | $12.53 | $12.96 | $12.45 | $12.78 | 345,200 | — | — | — | — | — |
| 2019-03-26 | $12.64 | $12.74 | $12.44 | $12.58 | 456,600 | — | — | — | — | — |
| 2019-03-25 | $12.64 | $12.87 | $12.39 | $12.52 | 297,200 | — | — | — | — | — |
| 2019-03-22 | $13.47 | $13.55 | $12.53 | $12.67 | 508,900 | — | — | — | — | — |
| 2019-03-21 | $13.08 | $13.76 | $12.94 | $13.62 | 1,036,400 | — | — | — | — | — |
| 2019-03-20 | $13.18 | $13.40 | $12.91 | $13.13 | 1,430,600 | — | — | — | — | — |
| 2019-03-19 | $13.30 | $13.51 | $13.21 | $13.27 | 719,400 | — | — | — | — | — |
| 2019-03-18 | $12.71 | $13.26 | $12.61 | $13.21 | 655,500 | — | — | — | — | — |
| 2019-03-15 | $12.80 | $13.09 | $12.64 | $12.71 | 939,600 | — | — | — | — | — |
| 2019-03-14 | $13.08 | $13.19 | $12.63 | $12.81 | 606,600 | — | — | — | $0.07 | — |
| 2019-03-13 | $13.07 | $13.23 | $12.76 | $13.14 | 704,100 | — | — | — | — | — |
| 2019-03-12 | $13.08 | $13.45 | $12.87 | $13.01 | 774,300 | — | — | — | — | — |
| 2019-03-11 | $12.67 | $13.08 | $12.55 | $13.06 | 823,600 | — | — | — | — | — |
| 2019-03-08 | $12.52 | $12.87 | $12.44 | $12.62 | 656,900 | — | — | — | — | — |
| 2019-03-07 | $13.75 | $13.75 | $12.44 | $12.62 | 941,400 | — | — | — | — | — |
| 2019-03-06 | $14.01 | $14.01 | $13.49 | $13.67 | 640,000 | — | — | — | — | — |
| 2019-03-05 | $14.13 | $14.36 | $13.88 | $14.01 | 535,900 | — | — | — | — | — |
| 2019-03-04 | $14.12 | $14.48 | $13.91 | $14.12 | 1,108,200 | — | — | — | — | — |
| 2019-03-01 | $14.17 | $14.49 | $14.03 | $14.10 | 329,700 | — | — | — | — | — |
| 2019-02-28 | $14.51 | $14.70 | $13.98 | $14.09 | 421,200 | — | — | — | — | — |
| 2019-02-27 | $14.49 | $14.73 | $14.33 | $14.70 | 279,000 | — | — | — | — | — |
| 2019-02-26 | $15.05 | $15.11 | $14.54 | $14.55 | 296,400 | — | — | — | — | — |
| 2019-02-25 | $15.08 | $15.58 | $14.91 | $15.04 | 1,098,200 | — | — | — | — | — |
| 2019-02-22 | $15.12 | $15.25 | $14.55 | $14.98 | 825,300 | — | — | — | — | — |
| 2019-02-21 | $15.32 | $15.40 | $14.73 | $15.02 | 391,800 | — | — | — | — | — |
| 2019-02-20 | $14.94 | $15.54 | $14.81 | $15.31 | 456,300 | — | — | — | — | — |
| 2019-02-19 | $14.00 | $15.05 | $13.98 | $14.96 | 691,600 | — | — | — | — | — |
| 2019-02-15 | $13.99 | $14.46 | $13.92 | $14.09 | 1,429,400 | — | — | — | — | — |
| 2019-02-14 | $13.15 | $15.22 | $13.15 | $13.75 | 1,496,700 | — | — | — | — | — |
| 2019-02-13 | $14.71 | $15.37 | $14.71 | $14.97 | 491,000 | — | — | — | — | — |
| 2019-02-12 | $14.17 | $14.64 | $14.10 | $14.63 | 550,900 | — | — | — | — | — |
| 2019-02-11 | $14.33 | $14.56 | $13.92 | $14.07 | 437,200 | — | — | — | — | — |
| 2019-02-08 | $14.36 | $14.54 | $14.22 | $14.36 | 358,700 | — | — | — | — | — |
| 2019-02-07 | $14.61 | $14.82 | $14.37 | $14.52 | 299,500 | — | — | — | — | — |
| 2019-02-06 | $14.65 | $15.08 | $14.59 | $14.74 | 526,500 | — | — | — | — | — |
| 2019-02-05 | $14.67 | $14.99 | $14.63 | $14.70 | 221,400 | — | — | — | — | — |
| 2019-02-04 | $14.49 | $14.67 | $14.35 | $14.65 | 207,300 | — | — | — | — | — |
| 2019-02-01 | $14.40 | $14.77 | $14.36 | $14.51 | 220,800 | — | — | — | — | — |
| 2019-01-31 | $14.13 | $14.70 | $14.07 | $14.48 | 364,400 | — | — | — | — | — |
| 2019-01-30 | $13.89 | $14.28 | $13.77 | $14.26 | 246,000 | — | — | — | — | — |
| 2019-01-29 | $13.68 | $14.11 | $13.61 | $13.83 | 409,100 | — | — | — | — | — |
| 2019-01-28 | $14.03 | $14.40 | $13.60 | $13.70 | 474,100 | — | — | — | — | — |
| 2019-01-25 | $13.48 | $14.60 | $13.48 | $14.22 | 554,700 | — | — | — | — | — |
| 2019-01-24 | $13.00 | $13.30 | $12.97 | $13.26 | 277,400 | — | — | — | — | — |
| 2019-01-23 | $13.28 | $13.47 | $12.91 | $13.02 | 232,600 | — | — | — | — | — |
| 2019-01-22 | $13.34 | $13.42 | $13.07 | $13.18 | 345,800 | — | — | — | — | — |
| 2019-01-18 | $13.43 | $13.65 | $13.37 | $13.44 | 618,500 | — | — | — | — | — |
| 2019-01-17 | $13.05 | $13.47 | $13.05 | $13.41 | 295,900 | — | — | — | — | — |
| 2019-01-16 | $13.10 | $13.31 | $13.00 | $13.09 | 303,300 | — | — | — | — | — |
| 2019-01-15 | $13.17 | $13.23 | $12.85 | $13.03 | 312,800 | — | — | — | — | — |
| 2019-01-14 | $13.14 | $13.49 | $12.98 | $13.27 | 774,400 | — | — | — | — | — |
| 2019-01-11 | $12.58 | $13.51 | $12.45 | $13.24 | 677,500 | — | — | — | — | — |
| 2019-01-10 | $12.37 | $12.77 | $12.24 | $12.66 | 291,200 | — | — | — | — | — |
| 2019-01-09 | $12.19 | $12.42 | $12.14 | $12.38 | 367,200 | — | — | — | — | — |
| 2019-01-08 | $12.10 | $12.23 | $11.98 | $12.15 | 431,600 | — | — | — | — | — |
| 2019-01-07 | $11.54 | $12.35 | $11.44 | $12.04 | 689,900 | — | — | — | — | — |
| 2019-01-04 | $10.89 | $11.66 | $10.89 | $11.53 | 467,400 | — | — | — | — | — |
| 2019-01-03 | $10.73 | $10.97 | $10.45 | $10.73 | 487,400 | — | — | — | — | — |
| 2019-01-02 | $10.30 | $10.86 | $10.10 | $10.83 | 540,300 | — | — | — | — | — |
| 2018-12-31 | $10.24 | $10.74 | $10.23 | $10.65 | 616,400 | — | — | — | — | — |
| 2018-12-28 | $10.63 | $10.80 | $10.03 | $10.22 | 583,700 | — | — | — | — | — |
| 2018-12-27 | $10.14 | $10.62 | $10.04 | $10.62 | 437,300 | — | — | — | — | — |
| 2018-12-26 | $9.90 | $10.36 | $9.45 | $10.34 | 621,800 | — | — | — | — | — |
| 2018-12-24 | $9.97 | $10.19 | $9.81 | $9.88 | 396,600 | — | — | — | — | — |
| 2018-12-21 | $10.52 | $10.68 | $10.04 | $10.05 | 1,967,200 | — | — | — | — | — |
| 2018-12-20 | $10.90 | $11.09 | $10.33 | $10.52 | 695,200 | — | — | — | — | — |
| 2018-12-19 | $10.98 | $11.47 | $10.78 | $10.89 | 1,425,600 | — | — | — | — | — |
| 2018-12-18 | $11.00 | $11.21 | $10.81 | $10.94 | 844,500 | — | — | — | — | — |
| 2018-12-17 | $11.51 | $11.68 | $10.86 | $10.95 | 786,000 | — | — | — | — | — |
| 2018-12-14 | $11.31 | $11.71 | $11.20 | $11.55 | 552,300 | — | — | — | $0.07 | — |
| 2018-12-13 | $11.92 | $12.00 | $11.42 | $11.51 | 1,031,500 | — | — | — | — | — |
| 2018-12-12 | $11.89 | $12.08 | $11.71 | $11.84 | 949,000 | — | — | — | — | — |
| 2018-12-11 | $13.40 | $13.40 | $11.70 | $11.79 | 1,191,900 | — | — | — | — | — |
| 2018-12-10 | $13.30 | $13.53 | $12.89 | $13.19 | 1,296,800 | — | — | — | — | — |
| 2018-12-07 | $13.88 | $14.31 | $13.45 | $13.52 | 699,100 | — | — | — | — | — |
| 2018-12-06 | $13.39 | $14.01 | $13.27 | $13.82 | 770,900 | — | — | — | — | — |
| 2018-12-04 | $14.67 | $14.67 | $13.56 | $13.65 | 538,400 | — | — | — | — | — |
| 2018-12-03 | $15.11 | $15.30 | $14.50 | $14.75 | 1,117,100 | — | — | — | — | — |
| 2018-11-30 | $14.79 | $14.89 | $14.45 | $14.75 | 535,900 | — | — | — | — | — |
| 2018-11-29 | $15.05 | $15.25 | $14.69 | $14.91 | 437,900 | — | — | — | — | — |
| 2018-11-28 | $14.88 | $15.11 | $14.46 | $15.09 | 543,100 | — | — | — | — | — |
| 2018-11-27 | $14.94 | $15.27 | $14.80 | $14.83 | 439,100 | — | — | — | — | — |
| 2018-11-26 | $14.40 | $15.14 | $14.40 | $15.09 | 757,000 | — | — | — | — | — |
| 2018-11-23 | $14.36 | $14.56 | $14.15 | $14.24 | 200,000 | — | — | — | — | — |
| 2018-11-21 | $14.38 | $14.80 | $14.38 | $14.54 | 500,400 | — | — | — | — | — |
| 2018-11-20 | $14.28 | $14.39 | $13.98 | $14.31 | 772,400 | — | — | — | — | — |
| 2018-11-19 | $14.63 | $14.92 | $14.50 | $14.53 | 690,800 | — | — | — | — | — |
| 2018-11-16 | $14.41 | $14.78 | $14.21 | $14.73 | 749,400 | — | — | — | — | — |
| 2018-11-15 | $13.83 | $14.74 | $13.70 | $14.51 | 798,400 | — | — | — | — | — |
| 2018-11-14 | $13.91 | $14.21 | $13.78 | $13.95 | 604,400 | — | — | — | — | — |
| 2018-11-13 | $13.72 | $14.30 | $13.72 | $13.85 | 1,098,900 | — | — | — | — | — |
| 2018-11-12 | $13.50 | $13.96 | $13.41 | $13.47 | 1,003,400 | — | — | — | — | — |
| 2018-11-09 | $13.57 | $14.04 | $13.57 | $13.77 | 1,420,000 | — | — | — | — | — |
| 2018-11-08 | $14.12 | $14.23 | $13.62 | $13.70 | 1,045,700 | — | — | — | — | — |
| 2018-11-07 | $13.69 | $14.35 | $13.43 | $14.30 | 950,100 | — | — | — | — | — |
| 2018-11-06 | $12.05 | $13.99 | $11.75 | $13.78 | 1,724,800 | — | — | — | — | — |
| 2018-11-05 | $13.02 | $13.58 | $12.90 | $13.36 | 1,373,300 | — | — | — | — | — |
| 2018-11-02 | $12.90 | $13.21 | $12.78 | $13.00 | 751,500 | — | — | — | — | — |
| 2018-11-01 | $12.57 | $12.99 | $12.44 | $12.79 | 697,100 | — | — | — | — | — |
| 2018-10-31 | $12.29 | $12.47 | $12.05 | $12.38 | 1,202,200 | — | — | — | — | — |
| 2018-10-30 | $11.84 | $12.13 | $11.71 | $12.10 | 781,400 | — | — | — | — | — |
| 2018-10-29 | $12.43 | $12.56 | $11.83 | $11.96 | 496,000 | — | — | — | — | — |
| 2018-10-26 | $12.06 | $12.35 | $11.65 | $12.21 | 563,700 | — | — | — | — | — |
| 2018-10-25 | $12.07 | $12.52 | $12.01 | $12.29 | 1,049,100 | — | — | — | — | — |
| 2018-10-24 | $12.91 | $12.95 | $11.92 | $11.98 | 1,477,000 | — | — | — | — | — |
| 2018-10-23 | $12.71 | $13.02 | $12.52 | $12.92 | 1,132,100 | — | — | — | — | — |
| 2018-10-22 | $13.28 | $13.32 | $12.93 | $12.93 | 798,900 | — | — | — | — | — |
| 2018-10-19 | $13.36 | $13.57 | $13.20 | $13.26 | 589,900 | — | — | — | — | — |
| 2018-10-18 | $13.93 | $13.98 | $13.35 | $13.42 | 568,200 | — | — | — | — | — |
| 2018-10-17 | $14.60 | $14.75 | $13.76 | $13.99 | 1,508,600 | — | — | — | — | — |
| 2018-10-16 | $14.30 | $14.76 | $13.82 | $14.65 | 2,005,700 | — | — | — | — | — |
| 2018-10-15 | $14.50 | $14.62 | $13.95 | $14.24 | 1,631,100 | — | — | — | — | — |
| 2018-10-12 | $15.65 | $15.75 | $14.46 | $14.63 | 984,200 | — | — | — | — | — |
| 2018-10-11 | $15.91 | $16.15 | $15.32 | $15.47 | 1,244,900 | — | — | — | — | — |
| 2018-10-10 | $16.86 | $16.86 | $16.08 | $16.10 | 724,700 | — | — | — | — | — |
| 2018-10-09 | $17.41 | $17.56 | $16.71 | $16.85 | 701,500 | — | — | — | — | — |
| 2018-10-08 | $17.55 | $17.65 | $17.38 | $17.56 | 767,600 | — | — | — | — | — |
| 2018-10-05 | $17.91 | $17.92 | $17.37 | $17.63 | 502,000 | — | — | — | — | — |
| 2018-10-04 | $17.95 | $18.05 | $17.74 | $17.89 | 715,400 | — | — | — | — | — |
| 2018-10-03 | $18.35 | $18.36 | $17.53 | $18.05 | 619,400 | — | — | — | — | — |
| 2018-10-02 | $18.01 | $18.35 | $17.65 | $18.26 | 1,043,300 | — | — | — | — | — |
| 2018-10-01 | $18.58 | $18.68 | $17.78 | $18.02 | 1,414,700 | — | — | — | — | — |
| 2018-09-28 | $19.61 | $19.63 | $18.35 | $18.43 | 1,217,700 | — | — | — | — | — |
| 2018-09-27 | $20.61 | $20.65 | $19.66 | $19.68 | 1,227,500 | — | — | — | — | — |
| 2018-09-26 | $20.80 | $20.94 | $20.63 | $20.64 | 446,600 | — | — | — | — | — |
| 2018-09-25 | $20.78 | $21.09 | $20.71 | $20.79 | 810,000 | — | — | — | — | — |
| 2018-09-24 | $20.82 | $20.96 | $20.55 | $20.74 | 669,800 | — | — | — | — | — |
| 2018-09-21 | $21.02 | $21.08 | $20.59 | $20.72 | 1,726,900 | — | — | — | — | — |
| 2018-09-20 | $21.54 | $21.57 | $21.02 | $21.06 | 388,400 | — | — | — | — | — |
| 2018-09-19 | $21.28 | $21.47 | $21.19 | $21.38 | 417,300 | — | — | — | — | — |
| 2018-09-18 | $21.51 | $21.64 | $21.16 | $21.23 | 347,200 | — | — | — | — | — |
| 2018-09-17 | $21.64 | $21.87 | $21.40 | $21.44 | 913,100 | — | — | — | — | — |
| 2018-09-14 | $21.76 | $21.88 | $21.41 | $21.55 | 628,500 | — | — | — | — | — |
| 2018-09-13 | $21.69 | $22.07 | $21.60 | $21.67 | 500,300 | — | — | — | $0.07 | — |
| 2018-09-12 | $21.40 | $21.73 | $21.34 | $21.54 | 517,000 | — | — | — | — | — |
| 2018-09-11 | $21.16 | $21.55 | $20.99 | $21.38 | 390,600 | — | — | — | — | — |
| 2018-09-10 | $21.00 | $21.18 | $20.67 | $21.16 | 489,000 | — | — | — | — | — |
| 2018-09-07 | $21.32 | $21.32 | $20.64 | $20.74 | 745,800 | — | — | — | — | — |
| 2018-09-06 | $21.10 | $21.39 | $20.89 | $21.35 | 758,500 | — | — | — | — | — |
| 2018-09-05 | $20.53 | $21.24 | $20.51 | $21.17 | 845,800 | — | — | — | — | — |
| 2018-09-04 | $20.82 | $20.86 | $20.41 | $20.53 | 1,240,600 | — | — | — | — | — |
| 2018-08-31 | $20.72 | $21.02 | $20.62 | $20.90 | 381,100 | — | — | — | — | — |
| 2018-08-30 | $21.06 | $21.07 | $20.46 | $20.81 | 347,000 | — | — | — | — | — |
| 2018-08-29 | $21.19 | $21.23 | $20.94 | $21.12 | 455,900 | — | — | — | — | — |
| 2018-08-28 | $21.37 | $21.52 | $21.18 | $21.24 | 577,300 | — | — | — | — | — |
| 2018-08-27 | $21.07 | $21.57 | $21.07 | $21.34 | 715,300 | — | — | — | — | — |
| 2018-08-24 | $21.06 | $21.11 | $20.86 | $21.03 | 364,500 | — | — | — | — | — |
| 2018-08-23 | $21.12 | $21.14 | $20.82 | $20.91 | 341,500 | — | — | — | — | — |
| 2018-08-22 | $21.36 | $21.40 | $20.95 | $21.09 | 576,200 | — | — | — | — | — |
| 2018-08-21 | $21.21 | $21.59 | $21.02 | $21.37 | 807,500 | — | — | — | — | — |
| 2018-08-20 | $20.93 | $21.27 | $20.70 | $21.14 | 765,800 | — | — | — | — | — |
| 2018-08-17 | $20.23 | $21.19 | $20.17 | $20.89 | 1,650,500 | — | — | — | — | — |
| 2018-08-16 | $20.32 | $20.47 | $20.14 | $20.30 | 443,000 | — | — | — | — | — |
| 2018-08-15 | $20.34 | $20.40 | $19.97 | $20.19 | 403,000 | — | — | — | — | — |
| 2018-08-14 | $20.29 | $20.52 | $20.23 | $20.42 | 480,100 | — | — | — | — | — |
| 2018-08-13 | $20.27 | $20.39 | $19.95 | $20.21 | 385,300 | — | — | — | — | — |
| 2018-08-10 | $20.19 | $20.36 | $19.97 | $20.30 | 455,900 | — | — | — | — | — |
| 2018-08-09 | $20.47 | $20.67 | $20.10 | $20.25 | 821,300 | — | — | — | — | — |
| 2018-08-08 | $20.37 | $20.79 | $20.32 | $20.48 | 790,500 | — | — | — | — | — |
| 2018-08-07 | $20.41 | $20.69 | $20.23 | $20.31 | 1,298,800 | — | — | — | — | — |
| 2018-08-06 | $19.92 | $20.63 | $19.75 | $20.41 | 1,646,600 | — | — | — | — | — |
| 2018-08-03 | $19.22 | $19.87 | $18.89 | $19.74 | 1,335,800 | — | — | — | — | — |
| 2018-08-02 | $17.67 | $17.99 | $17.41 | $17.91 | 1,818,400 | — | — | — | — | — |
| 2018-08-01 | $18.06 | $18.14 | $17.51 | $17.72 | 798,900 | — | — | — | — | — |
| 2018-07-31 | $17.58 | $18.12 | $17.49 | $18.04 | 323,900 | — | — | — | — | — |
| 2018-07-30 | $17.27 | $17.73 | $17.27 | $17.56 | 791,300 | — | — | — | — | — |
| 2018-07-27 | $17.55 | $17.59 | $17.17 | $17.28 | 311,100 | — | — | — | — | — |
| 2018-07-26 | $17.23 | $17.57 | $17.23 | $17.52 | 382,100 | — | — | — | — | — |
| 2018-07-25 | $16.95 | $17.27 | $16.83 | $17.23 | 581,700 | — | — | — | — | — |
| 2018-07-24 | $17.04 | $17.16 | $16.85 | $16.93 | 1,269,400 | — | — | — | — | — |
| 2018-07-23 | $17.04 | $17.12 | $16.86 | $17.01 | 687,900 | — | — | — | — | — |
| 2018-07-20 | $18.45 | $18.45 | $16.99 | $17.08 | 773,400 | — | — | — | — | — |
| 2018-07-19 | $18.45 | $18.70 | $18.16 | $18.52 | 1,620,000 | — | — | — | — | — |
| 2018-07-18 | $18.27 | $18.80 | $18.27 | $18.52 | 410,000 | — | — | — | — | — |
| 2018-07-17 | $17.82 | $18.36 | $17.78 | $18.24 | 1,288,100 | — | — | — | — | — |
| 2018-07-16 | $17.66 | $17.97 | $17.52 | $17.86 | 834,000 | — | — | — | — | — |
| 2018-07-13 | $17.76 | $17.96 | $17.56 | $17.62 | 380,200 | — | — | — | — | — |
| 2018-07-12 | $18.10 | $18.17 | $17.66 | $17.79 | 609,000 | — | — | — | — | — |
| 2018-07-11 | $17.75 | $17.85 | $17.58 | $17.59 | 426,500 | — | — | — | — | — |
| 2018-07-10 | $18.05 | $18.21 | $17.80 | $17.87 | 445,800 | — | — | — | — | — |
| 2018-07-09 | $17.76 | $18.26 | $17.63 | $17.99 | 954,300 | — | — | — | — | — |
| 2018-07-06 | $17.31 | $17.73 | $17.16 | $17.64 | 703,600 | — | — | — | — | — |
| 2018-07-05 | $17.29 | $17.41 | $17.05 | $17.37 | 443,800 | — | — | — | — | — |
| 2018-07-03 | $17.19 | $17.46 | $17.02 | $17.19 | 594,400 | — | — | — | — | — |
| 2018-07-02 | $17.06 | $17.19 | $16.84 | $17.16 | 539,900 | — | — | — | — | — |
| 2018-06-29 | $16.78 | $17.19 | $16.68 | $17.09 | 588,000 | — | — | — | — | — |
| 2018-06-28 | $16.57 | $16.84 | $16.37 | $16.77 | 728,000 | — | — | — | — | — |
| 2018-06-27 | $16.35 | $16.70 | $16.33 | $16.62 | 716,400 | — | — | — | — | — |
| 2018-06-26 | $16.23 | $16.41 | $16.15 | $16.34 | 559,100 | — | — | — | — | — |
| 2018-06-25 | $16.26 | $16.27 | $15.87 | $16.19 | 1,118,600 | — | — | — | — | — |
| 2018-06-22 | $16.26 | $16.47 | $16.16 | $16.41 | 1,012,800 | — | — | — | — | — |
| 2018-06-21 | $16.47 | $16.58 | $15.98 | $16.10 | 1,457,800 | — | — | — | — | — |
| 2018-06-20 | $16.61 | $16.72 | $16.35 | $16.53 | 682,400 | — | — | — | — | — |
| 2018-06-19 | $17.03 | $17.21 | $16.48 | $16.61 | 1,128,100 | — | — | — | — | — |
| 2018-06-18 | $16.95 | $17.07 | $16.83 | $16.98 | 552,300 | — | — | — | — | — |
| 2018-06-15 | $16.92 | $17.20 | $16.80 | $17.02 | 841,700 | — | — | — | — | — |
| 2018-06-14 | $17.18 | $17.31 | $16.50 | $16.95 | 1,006,600 | — | — | — | $0.07 | — |
| 2018-06-13 | $17.98 | $17.98 | $17.23 | $17.26 | 768,100 | — | — | — | — | — |
| 2018-06-12 | $18.28 | $18.30 | $17.73 | $18.00 | 571,700 | — | — | — | — | — |
| 2018-06-11 | $18.56 | $18.73 | $18.14 | $18.20 | 513,300 | — | — | — | — | — |
| 2018-06-08 | $18.25 | $18.76 | $18.11 | $18.58 | 525,200 | — | — | — | — | — |
| 2018-06-07 | $18.33 | $18.39 | $18.00 | $18.30 | 448,600 | — | — | — | — | — |
| 2018-06-06 | $18.24 | $18.47 | $18.22 | $18.30 | 533,500 | — | — | — | — | — |
| 2018-06-05 | $18.02 | $18.24 | $17.85 | $18.17 | 549,900 | — | — | — | — | — |
| 2018-06-04 | $17.95 | $18.12 | $17.90 | $17.99 | 891,100 | — | — | — | — | — |
| 2018-06-01 | $17.98 | $18.05 | $17.69 | $17.88 | 724,900 | — | — | — | — | — |
| 2018-05-31 | $17.89 | $18.01 | $17.56 | $17.91 | 679,000 | — | — | — | — | — |
| 2018-05-30 | $17.85 | $18.04 | $17.84 | $17.91 | 470,300 | — | — | — | — | — |
| 2018-05-29 | $18.03 | $18.38 | $17.73 | $17.85 | 1,238,800 | — | — | — | — | — |
| 2018-05-25 | $18.15 | $18.27 | $17.85 | $18.23 | 1,354,100 | — | — | — | — | — |
| 2018-05-24 | $17.96 | $18.36 | $17.66 | $18.31 | 855,400 | — | — | — | — | — |
| 2018-05-23 | $18.14 | $18.29 | $17.86 | $17.98 | 1,010,800 | — | — | — | — | — |
| 2018-05-22 | $18.97 | $19.18 | $18.24 | $18.26 | 752,300 | — | — | — | — | — |
| 2018-05-21 | $19.28 | $19.33 | $18.92 | $19.03 | 1,259,400 | — | — | — | — | — |
| 2018-05-18 | $19.64 | $19.72 | $19.19 | $19.29 | 641,600 | — | — | — | — | — |
| 2018-05-17 | $19.15 | $19.67 | $19.09 | $19.55 | 778,400 | — | — | — | — | — |
| 2018-05-16 | $19.09 | $19.51 | $19.03 | $19.15 | 751,000 | — | — | — | — | — |
| 2018-05-15 | $19.16 | $19.23 | $18.66 | $19.03 | 811,200 | — | — | — | — | — |
| 2018-05-14 | $19.26 | $19.53 | $19.20 | $19.21 | 872,200 | — | — | — | — | — |
| 2018-05-11 | $19.70 | $19.70 | $18.96 | $19.21 | 555,700 | — | — | — | — | — |
| 2018-05-10 | $19.42 | $19.77 | $19.04 | $19.62 | 972,100 | — | — | — | — | — |
| 2018-05-09 | $18.74 | $19.65 | $18.70 | $19.33 | 1,201,400 | — | — | — | — | — |
| 2018-05-08 | $19.90 | $19.90 | $17.79 | $18.49 | 1,737,700 | — | — | — | — | — |
| 2018-05-07 | $20.22 | $20.60 | $19.98 | $20.29 | 755,300 | — | — | — | — | — |
| 2018-05-04 | $19.78 | $20.86 | $19.66 | $20.25 | 1,021,800 | — | — | — | — | — |
| 2018-05-03 | $20.66 | $20.66 | $19.77 | $19.78 | 778,200 | — | — | — | — | — |
| 2018-05-02 | $20.79 | $21.07 | $20.62 | $20.72 | 1,616,300 | — | — | — | — | — |
| 2018-05-01 | $21.46 | $21.46 | $20.07 | $20.83 | 813,300 | — | — | — | — | — |
| 2018-04-30 | $21.68 | $21.83 | $21.38 | $21.40 | 878,100 | — | — | — | — | — |
| 2018-04-27 | $21.40 | $21.62 | $20.97 | $21.58 | 898,700 | — | — | — | — | — |
| 2018-04-26 | $21.70 | $21.70 | $21.03 | $21.30 | 1,141,500 | — | — | — | — | — |
| 2018-04-25 | $21.75 | $21.97 | $21.54 | $21.60 | 355,800 | — | — | — | — | — |
| 2018-04-24 | $22.38 | $22.45 | $21.40 | $21.72 | 1,012,600 | — | — | — | — | — |
| 2018-04-23 | $22.12 | $22.38 | $21.99 | $22.30 | 413,500 | — | — | — | — | — |
| 2018-04-20 | $21.87 | $22.26 | $21.69 | $22.07 | 1,305,700 | — | — | — | — | — |
| 2018-04-19 | $22.30 | $22.35 | $21.68 | $21.93 | 490,900 | — | — | — | — | — |
| 2018-04-18 | $22.50 | $22.96 | $22.16 | $22.30 | 1,556,100 | — | — | — | — | — |
| 2018-04-17 | $21.41 | $22.40 | $21.38 | $22.31 | 1,067,500 | — | — | — | — | — |
| 2018-04-16 | $21.00 | $21.32 | $20.78 | $21.23 | 1,424,600 | — | — | — | — | — |
| 2018-04-13 | $20.85 | $20.97 | $20.64 | $20.82 | 885,500 | — | — | — | — | — |
| 2018-04-12 | $20.72 | $20.93 | $20.56 | $20.75 | 322,100 | — | — | — | — | — |
| 2018-04-11 | $20.98 | $21.12 | $20.62 | $20.68 | 536,600 | — | — | — | — | — |
| 2018-04-10 | $21.07 | $21.37 | $20.79 | $21.01 | 1,345,900 | — | — | — | — | — |
| 2018-04-09 | $21.45 | $21.49 | $20.70 | $20.79 | 758,400 | — | — | — | — | — |
| 2018-04-06 | $21.60 | $22.23 | $21.05 | $21.33 | 570,500 | — | — | — | — | — |
| 2018-04-05 | $21.14 | $21.78 | $21.00 | $21.68 | 954,900 | — | — | — | — | — |
| 2018-04-04 | $20.73 | $20.98 | $20.37 | $20.96 | 572,800 | — | — | — | — | — |
| 2018-04-03 | $20.82 | $21.00 | $20.52 | $20.90 | 691,800 | — | — | — | — | — |
| 2018-04-02 | $21.45 | $21.62 | $20.63 | $20.72 | 623,200 | — | — | — | — | — |
| 2018-03-29 | $21.42 | $21.88 | $21.26 | $21.47 | 1,202,600 | — | — | — | — | — |
| 2018-03-28 | $21.09 | $22.07 | $21.00 | $21.37 | 2,128,700 | — | — | — | — | — |
| 2018-03-27 | $20.26 | $21.56 | $20.14 | $21.13 | 2,044,200 | — | — | — | — | — |
| 2018-03-26 | $19.49 | $19.69 | $19.24 | $19.47 | 915,000 | — | — | — | — | — |
| 2018-03-23 | $19.98 | $20.18 | $19.31 | $19.32 | 420,200 | — | — | — | — | — |
| 2018-03-22 | $20.77 | $20.82 | $19.95 | $19.95 | 680,800 | — | — | — | — | — |
| 2018-03-21 | $20.52 | $21.16 | $20.27 | $20.83 | 815,000 | — | — | — | — | — |
| 2018-03-20 | $20.04 | $20.53 | $20.01 | $20.44 | 555,800 | — | — | — | — | — |
| 2018-03-19 | $20.40 | $20.43 | $19.68 | $19.96 | 630,500 | — | — | — | — | — |
| 2018-03-16 | $20.09 | $20.61 | $20.02 | $20.43 | 1,558,800 | — | — | — | — | — |
| 2018-03-15 | $19.53 | $20.29 | $19.22 | $20.06 | 1,658,500 | — | — | — | $0.07 | — |
| 2018-03-14 | $20.18 | $20.26 | $19.56 | $19.59 | 1,250,600 | — | — | — | — | — |
| 2018-03-13 | $19.75 | $20.25 | $19.75 | $20.10 | 609,500 | — | — | — | — | — |
| 2018-03-12 | $19.95 | $20.20 | $19.44 | $19.61 | 1,016,300 | — | — | — | — | — |
| 2018-03-09 | $19.42 | $19.99 | $19.18 | $19.92 | 622,600 | — | — | — | — | — |
| 2018-03-08 | $19.65 | $19.85 | $19.28 | $19.39 | 481,200 | — | — | — | — | — |
| 2018-03-07 | $20.02 | $20.24 | $19.63 | $19.67 | 746,600 | — | — | — | — | — |
| 2018-03-06 | $20.34 | $20.62 | $19.70 | $20.11 | 881,700 | — | — | — | — | — |
| 2018-03-05 | $21.10 | $21.29 | $20.25 | $20.38 | 1,265,400 | — | — | — | — | — |
| 2018-03-02 | $20.08 | $21.45 | $19.90 | $21.37 | 1,356,800 | — | — | — | — | — |
| 2018-03-01 | $20.34 | $20.49 | $19.98 | $20.22 | 746,500 | — | — | — | — | — |
| 2018-02-28 | $20.70 | $20.87 | $20.34 | $20.37 | 1,278,000 | — | — | — | — | — |
| 2018-02-27 | $20.05 | $20.80 | $19.93 | $20.73 | 1,031,400 | — | — | — | — | — |
| 2018-02-26 | $19.98 | $20.10 | $19.77 | $20.02 | 717,900 | — | — | — | — | — |
| 2018-02-23 | $19.97 | $20.07 | $19.64 | $20.04 | 1,122,700 | — | — | — | — | — |
| 2018-02-22 | $20.38 | $20.50 | $19.39 | $19.80 | 1,070,100 | — | — | — | — | — |
| 2018-02-21 | $20.64 | $20.90 | $20.08 | $20.42 | 1,650,900 | — | — | — | — | — |
| 2018-02-20 | $18.20 | $20.99 | $17.65 | $20.54 | 2,376,600 | — | — | — | — | — |
| 2018-02-16 | $18.21 | $18.46 | $18.13 | $18.18 | 857,900 | — | — | — | — | — |
| 2018-02-15 | $18.63 | $18.63 | $18.12 | $18.25 | 804,500 | — | — | — | — | — |
| 2018-02-14 | $17.98 | $18.66 | $17.85 | $18.51 | 896,000 | — | — | — | — | — |
| 2018-02-13 | $17.88 | $18.16 | $17.78 | $18.09 | 823,200 | — | — | — | — | — |
| 2018-02-12 | $17.82 | $18.16 | $17.64 | $17.97 | 515,100 | — | — | — | — | — |
| 2018-02-09 | $18.08 | $18.29 | $17.39 | $17.78 | 514,600 | — | — | — | — | — |
| 2018-02-08 | $18.24 | $18.51 | $17.80 | $17.94 | 1,133,300 | — | — | — | — | — |
| 2018-02-07 | $18.03 | $18.27 | $17.98 | $18.21 | 1,014,700 | — | — | — | — | — |
| 2018-02-06 | $18.04 | $18.30 | $17.82 | $18.09 | 1,037,300 | — | — | — | — | — |
| 2018-02-05 | $18.11 | $18.60 | $17.79 | $18.28 | 1,063,300 | — | — | — | — | — |
| 2018-02-02 | $18.76 | $18.77 | $18.06 | $18.26 | 658,300 | — | — | — | — | — |
| 2018-02-01 | $18.80 | $18.89 | $18.31 | $18.87 | 548,700 | — | — | — | — | — |
| 2018-01-31 | $19.00 | $19.09 | $18.72 | $18.92 | 880,900 | — | — | — | — | — |
| 2018-01-30 | $18.34 | $18.82 | $18.01 | $18.71 | 476,800 | — | — | — | — | — |
| 2018-01-29 | $19.02 | $19.16 | $18.47 | $18.50 | 508,000 | — | — | — | — | — |
| 2018-01-26 | $19.53 | $19.56 | $19.10 | $19.20 | 704,000 | — | — | — | — | — |
| 2018-01-25 | $19.59 | $19.69 | $19.27 | $19.41 | 569,700 | — | — | — | — | — |
| 2018-01-24 | $19.47 | $19.61 | $19.35 | $19.49 | 594,000 | — | — | — | — | — |
| 2018-01-23 | $19.80 | $19.88 | $19.39 | $19.48 | 721,200 | — | — | — | — | — |
| 2018-01-22 | $19.30 | $20.03 | $19.10 | $19.79 | 1,200,200 | — | — | — | — | — |
| 2018-01-19 | $19.19 | $19.43 | $18.91 | $19.33 | 770,500 | — | — | — | — | — |
| 2018-01-18 | $19.27 | $19.38 | $18.92 | $19.21 | 580,800 | — | — | — | — | — |
| 2018-01-17 | $19.51 | $19.81 | $19.13 | $19.23 | 720,800 | — | — | — | — | — |
| 2018-01-16 | $20.06 | $20.06 | $19.28 | $19.49 | 726,500 | — | — | — | — | — |
| 2018-01-12 | $20.18 | $20.40 | $19.88 | $19.92 | 682,100 | — | — | — | — | — |
| 2018-01-11 | $19.45 | $20.16 | $19.44 | $20.13 | 515,100 | — | — | — | — | — |
| 2018-01-10 | $19.19 | $19.53 | $19.05 | $19.47 | 367,600 | — | — | — | — | — |
| 2018-01-09 | $19.40 | $19.55 | $19.26 | $19.26 | 316,000 | — | — | — | — | — |
| 2018-01-08 | $19.67 | $19.79 | $19.29 | $19.38 | 553,900 | — | — | — | — | — |
| 2018-01-05 | $19.38 | $19.74 | $19.38 | $19.66 | 507,300 | — | — | — | — | — |
| 2018-01-04 | $20.68 | $20.83 | $19.18 | $19.28 | 953,900 | — | — | — | — | — |
| 2018-01-03 | $20.34 | $20.65 | $20.03 | $20.55 | 1,114,400 | — | — | — | — | — |
| 2018-01-02 | $20.56 | $20.84 | $20.16 | $20.34 | 526,100 | — | — | — | — | — |
| 2017-12-29 | $20.24 | $20.72 | $20.24 | $20.45 | 571,400 | — | — | — | — | — |
| 2017-12-28 | $20.79 | $20.99 | $20.14 | $20.25 | 594,700 | — | — | — | — | — |
| 2017-12-27 | $20.18 | $20.82 | $20.05 | $20.71 | 1,303,200 | — | — | — | — | — |
| 2017-12-26 | $20.00 | $20.43 | $19.87 | $20.20 | 528,300 | — | — | — | — | — |
| 2017-12-22 | $20.02 | $20.31 | $19.72 | $19.97 | 539,900 | — | — | — | — | — |
| 2017-12-21 | $20.23 | $20.25 | $19.94 | $20.03 | 523,700 | — | — | — | — | — |
| 2017-12-20 | $19.95 | $20.18 | $19.81 | $20.15 | 566,900 | — | — | — | — | — |
| 2017-12-19 | $19.79 | $19.97 | $19.54 | $19.76 | 732,300 | — | — | — | — | — |
| 2017-12-18 | $19.10 | $19.83 | $19.04 | $19.82 | 550,800 | — | — | — | — | — |
| 2017-12-15 | $18.62 | $19.16 | $18.62 | $19.04 | 990,800 | — | — | — | — | — |
| 2017-12-14 | $19.19 | $19.36 | $18.48 | $18.56 | 666,400 | — | — | — | $0.07 | — |
| 2017-12-13 | $19.09 | $19.66 | $19.09 | $19.24 | 633,600 | — | — | — | — | — |
| 2017-12-12 | $19.53 | $19.95 | $18.92 | $19.11 | 792,900 | — | — | — | — | — |
| 2017-12-11 | $18.97 | $19.58 | $18.97 | $19.53 | 609,000 | — | — | — | — | — |
| 2017-12-08 | $18.80 | $19.06 | $18.76 | $18.95 | 422,800 | — | — | — | — | — |
| 2017-12-07 | $18.81 | $18.98 | $18.56 | $18.79 | 425,700 | — | — | — | — | — |
| 2017-12-06 | $18.54 | $18.78 | $18.34 | $18.74 | 432,800 | — | — | — | — | — |
| 2017-12-05 | $18.58 | $18.77 | $18.36 | $18.65 | 471,400 | — | — | — | — | — |
| 2017-12-04 | $18.95 | $19.14 | $18.42 | $18.55 | 649,300 | — | — | — | — | — |
| 2017-12-01 | $18.80 | $18.89 | $18.36 | $18.75 | 515,000 | — | — | — | — | — |
| 2017-11-30 | $19.05 | $19.09 | $18.60 | $18.79 | 926,800 | — | — | — | — | — |
| 2017-11-29 | $18.58 | $19.09 | $18.43 | $19.05 | 672,600 | — | — | — | — | — |
| 2017-11-28 | $18.49 | $18.58 | $18.23 | $18.49 | 865,700 | — | — | — | — | — |
| 2017-11-27 | $18.36 | $18.59 | $18.14 | $18.48 | 1,374,000 | — | — | — | — | — |
| 2017-11-24 | $18.13 | $18.37 | $17.98 | $18.28 | 337,500 | — | — | — | — | — |
| 2017-11-22 | $18.46 | $18.46 | $17.98 | $18.13 | 959,800 | — | — | — | — | — |
| 2017-11-21 | $16.81 | $18.75 | $16.81 | $18.47 | 2,433,600 | — | — | — | — | — |
| 2017-11-20 | $16.78 | $16.81 | $16.57 | $16.70 | 311,100 | — | — | — | — | — |
| 2017-11-17 | $16.77 | $16.78 | $16.60 | $16.73 | 336,500 | — | — | — | — | — |
| 2017-11-16 | $16.59 | $16.94 | $16.59 | $16.83 | 538,500 | — | — | — | — | — |
| 2017-11-15 | $16.52 | $16.63 | $16.37 | $16.49 | 476,800 | — | — | — | — | — |
| 2017-11-14 | $16.75 | $16.87 | $16.55 | $16.62 | 549,000 | — | — | — | — | — |
| 2017-11-13 | $16.72 | $17.03 | $16.63 | $16.74 | 247,900 | — | — | — | — | — |
| 2017-11-10 | $16.87 | $17.03 | $16.62 | $16.76 | 303,000 | — | — | — | — | — |
| 2017-11-09 | $16.84 | $17.07 | $16.73 | $16.86 | 392,600 | — | — | — | — | — |
| 2017-11-08 | $16.98 | $16.98 | $16.69 | $16.88 | 463,700 | — | — | — | — | — |
| 2017-11-07 | $16.79 | $17.29 | $16.64 | $17.08 | 793,400 | — | — | — | — | — |
| 2017-11-06 | $16.90 | $17.18 | $16.62 | $16.67 | 630,800 | — | — | — | — | — |
| 2017-11-03 | $15.60 | $17.13 | $15.59 | $16.86 | 2,193,700 | — | — | — | — | — |
| 2017-11-02 | $14.61 | $15.57 | $14.41 | $15.40 | 1,131,700 | — | — | — | — | — |
| 2017-11-01 | $14.50 | $14.64 | $14.20 | $14.23 | 592,600 | — | — | — | — | — |
| 2017-10-31 | $14.22 | $14.44 | $14.00 | $14.37 | 763,000 | — | — | — | — | — |
| 2017-10-30 | $14.28 | $14.35 | $14.12 | $14.21 | 476,900 | — | — | — | — | — |
| 2017-10-27 | $14.13 | $14.31 | $14.09 | $14.31 | 307,200 | — | — | — | — | — |
| 2017-10-26 | $14.23 | $14.52 | $14.08 | $14.15 | 399,900 | — | — | — | — | — |
| 2017-10-25 | $14.11 | $14.23 | $14.00 | $14.19 | 635,000 | — | — | — | — | — |
| 2017-10-24 | $14.07 | $14.12 | $13.95 | $14.09 | 492,700 | — | — | — | — | — |
| 2017-10-23 | $13.92 | $14.16 | $13.80 | $13.99 | 1,169,500 | — | — | — | — | — |
| 2017-10-20 | $14.25 | $14.25 | $13.31 | $14.04 | 1,731,600 | — | — | — | — | — |
| 2017-10-19 | $13.82 | $14.11 | $13.75 | $14.09 | 702,500 | — | — | — | — | — |
| 2017-10-18 | $13.93 | $13.94 | $13.47 | $13.85 | 618,400 | — | — | — | — | — |
| 2017-10-17 | $13.89 | $14.02 | $13.81 | $13.94 | 354,700 | — | — | — | — | — |
| 2017-10-16 | $14.30 | $14.45 | $13.77 | $13.89 | 503,600 | — | — | — | — | — |
| 2017-10-13 | $13.78 | $14.40 | $13.73 | $14.28 | 438,100 | — | — | — | — | — |
| 2017-10-12 | $13.95 | $13.95 | $13.73 | $13.74 | 280,900 | — | — | — | — | — |
| 2017-10-11 | $14.16 | $14.20 | $13.92 | $14.00 | 390,700 | — | — | — | — | — |
| 2017-10-10 | $13.88 | $14.44 | $13.85 | $14.20 | 511,400 | — | — | — | — | — |
| 2017-10-09 | $13.86 | $13.90 | $13.63 | $13.88 | 278,700 | — | — | — | — | — |
| 2017-10-06 | $13.93 | $14.09 | $13.87 | $13.89 | 306,700 | — | — | — | — | — |
| 2017-10-05 | $14.01 | $14.17 | $13.90 | $14.01 | 367,600 | — | — | — | — | — |
| 2017-10-04 | $14.12 | $14.13 | $13.90 | $14.01 | 279,900 | — | — | — | — | — |
| 2017-10-03 | $13.69 | $14.11 | $13.68 | $14.10 | 284,000 | — | — | — | — | — |
| 2017-10-02 | $13.60 | $13.87 | $13.46 | $13.67 | 307,100 | — | — | — | — | — |
| 2017-09-29 | $13.67 | $13.95 | $13.61 | $13.70 | 571,600 | — | — | — | — | — |
| 2017-09-28 | $13.70 | $14.19 | $13.58 | $13.71 | 744,300 | — | — | — | — | — |
| 2017-09-27 | $13.71 | $13.85 | $13.49 | $13.70 | 313,200 | — | — | — | — | — |
| 2017-09-26 | $13.65 | $13.78 | $13.52 | $13.63 | 227,900 | — | — | — | — | — |
| 2017-09-25 | $13.55 | $13.62 | $13.43 | $13.57 | 288,500 | — | — | — | — | — |
| 2017-09-22 | $13.45 | $13.64 | $13.42 | $13.55 | 245,200 | — | — | — | — | — |
| 2017-09-21 | $13.61 | $13.68 | $13.46 | $13.52 | 251,300 | — | — | — | — | — |
| 2017-09-20 | $13.62 | $13.74 | $13.51 | $13.67 | 276,200 | — | — | — | — | — |
| 2017-09-19 | $13.73 | $13.82 | $13.65 | $13.69 | 145,100 | — | — | — | — | — |
| 2017-09-18 | $13.65 | $13.73 | $13.44 | $13.69 | 420,400 | — | — | — | — | — |
| 2017-09-15 | $13.78 | $13.78 | $13.52 | $13.59 | 561,000 | — | — | — | — | — |
| 2017-09-14 | $13.58 | $13.81 | $13.40 | $13.75 | 555,200 | — | — | — | $0.07 | — |
| 2017-09-13 | $13.68 | $13.88 | $13.47 | $13.63 | 349,500 | — | — | — | — | — |
| 2017-09-12 | $13.90 | $14.00 | $13.64 | $13.66 | 203,200 | — | — | — | — | — |
| 2017-09-11 | $14.13 | $14.34 | $13.79 | $13.83 | 515,000 | — | — | — | — | — |
| 2017-09-08 | $13.66 | $14.03 | $13.33 | $13.97 | 666,900 | — | — | — | — | — |
| 2017-09-07 | $13.76 | $13.81 | $13.63 | $13.64 | 412,200 | — | — | — | — | — |
| 2017-09-06 | $13.89 | $13.96 | $13.42 | $13.72 | 394,900 | — | — | — | — | — |
| 2017-09-05 | $13.86 | $14.17 | $13.57 | $13.87 | 516,000 | — | — | — | — | — |
| 2017-09-01 | $13.76 | $13.88 | $13.70 | $13.86 | 226,000 | — | — | — | — | — |
| 2017-08-31 | $13.75 | $13.97 | $13.65 | $13.72 | 226,100 | — | — | — | — | — |
| 2017-08-30 | $13.64 | $13.74 | $13.50 | $13.65 | 209,600 | — | — | — | — | — |
| 2017-08-29 | $13.45 | $13.80 | $13.34 | $13.68 | 363,000 | — | — | — | — | — |
| 2017-08-28 | $13.66 | $13.66 | $13.47 | $13.57 | 217,400 | — | — | — | — | — |
| 2017-08-25 | $13.88 | $13.92 | $13.64 | $13.66 | 327,400 | — | — | — | — | — |
| 2017-08-24 | $13.51 | $13.87 | $13.47 | $13.80 | 385,500 | — | — | — | — | — |
| 2017-08-23 | $13.48 | $13.79 | $13.44 | $13.51 | 431,700 | — | — | — | — | — |
| 2017-08-22 | $13.74 | $13.76 | $13.41 | $13.55 | 343,500 | — | — | — | — | — |
| 2017-08-21 | $13.89 | $13.91 | $13.56 | $13.63 | 519,000 | — | — | — | — | — |
| 2017-08-18 | $13.35 | $14.14 | $13.17 | $13.90 | 581,800 | — | — | — | — | — |
| 2017-08-17 | $13.76 | $13.77 | $13.26 | $13.50 | 827,600 | — | — | — | — | — |
| 2017-08-16 | $13.61 | $13.67 | $13.35 | $13.44 | 416,700 | — | — | — | — | — |
| 2017-08-15 | $13.70 | $13.70 | $13.38 | $13.49 | 506,700 | — | — | — | — | — |
| 2017-08-14 | $13.48 | $13.72 | $13.19 | $13.68 | 754,600 | — | — | — | — | — |
| 2017-08-11 | $12.68 | $13.38 | $12.68 | $13.35 | 648,700 | — | — | — | — | — |
| 2017-08-10 | $13.23 | $13.42 | $13.00 | $13.24 | 827,400 | — | — | — | — | — |
| 2017-08-09 | $13.38 | $13.46 | $13.17 | $13.31 | 577,600 | — | — | — | — | — |
| 2017-08-08 | $13.82 | $13.98 | $13.29 | $13.45 | 563,400 | — | — | — | — | — |
| 2017-08-07 | $13.75 | $13.96 | $13.48 | $13.86 | 748,200 | — | — | — | — | — |
| 2017-08-04 | $14.01 | $14.18 | $13.75 | $13.79 | 710,200 | — | — | — | — | — |
| 2017-08-03 | $14.70 | $14.93 | $13.72 | $14.10 | 857,300 | — | — | — | — | — |
| 2017-08-02 | $14.88 | $15.00 | $14.55 | $14.74 | 340,400 | — | — | — | — | — |
| 2017-08-01 | $14.95 | $14.97 | $14.52 | $14.92 | 442,400 | — | — | — | — | — |
| 2017-07-31 | $14.96 | $15.17 | $14.85 | $14.91 | 382,800 | — | — | — | — | — |
| 2017-07-28 | $15.73 | $15.84 | $14.78 | $14.84 | 778,300 | — | — | — | — | — |
| 2017-07-27 | $15.89 | $15.89 | $15.44 | $15.71 | 477,100 | — | — | — | — | — |
| 2017-07-26 | $15.92 | $15.99 | $15.67 | $15.83 | 415,800 | — | — | — | — | — |
| 2017-07-25 | $16.20 | $16.42 | $15.76 | $15.90 | 924,700 | — | — | — | — | — |
| 2017-07-24 | $15.05 | $16.92 | $15.05 | $15.92 | 1,975,000 | — | — | — | — | — |
| 2017-07-21 | $14.98 | $14.98 | $14.46 | $14.60 | 800,200 | — | — | — | — | — |
| 2017-07-20 | $14.61 | $14.87 | $14.26 | $14.87 | 879,700 | — | — | — | — | — |
| 2017-07-19 | $15.13 | $15.38 | $14.76 | $14.87 | 782,700 | — | — | — | — | — |
| 2017-07-18 | $15.31 | $15.39 | $14.85 | $15.01 | 444,900 | — | — | — | — | — |
| 2017-07-17 | $15.30 | $15.97 | $15.21 | $15.40 | 657,800 | — | — | — | — | — |
| 2017-07-14 | $15.61 | $15.84 | $15.24 | $15.26 | 619,400 | — | — | — | — | — |
| 2017-07-13 | $15.80 | $15.85 | $15.52 | $15.72 | 266,500 | — | — | — | — | — |
| 2017-07-12 | $15.71 | $15.97 | $15.64 | $15.77 | 528,600 | — | — | — | — | — |
| 2017-07-11 | $15.64 | $15.90 | $15.50 | $15.61 | 274,900 | — | — | — | — | — |
| 2017-07-10 | $15.58 | $15.75 | $15.30 | $15.67 | 305,400 | — | — | — | — | — |
| 2017-07-07 | $15.23 | $15.80 | $15.16 | $15.70 | 360,800 | — | — | — | — | — |
| 2017-07-06 | $15.66 | $15.67 | $15.12 | $15.17 | 365,600 | — | — | — | — | — |
| 2017-07-05 | $15.96 | $15.96 | $15.22 | $15.67 | 488,200 | — | — | — | — | — |
| 2017-07-03 | $15.82 | $16.26 | $15.73 | $15.99 | 145,200 | — | — | — | — | — |
| 2017-06-30 | $15.84 | $15.95 | $15.54 | $15.72 | 255,400 | — | — | — | — | — |
| 2017-06-29 | $15.72 | $15.90 | $15.47 | $15.77 | 346,400 | — | — | — | — | — |
| 2017-06-28 | $15.64 | $15.77 | $15.38 | $15.52 | 459,700 | — | — | — | — | — |
| 2017-06-27 | $15.25 | $15.76 | $15.10 | $15.54 | 843,800 | — | — | — | — | — |
| 2017-06-26 | $15.10 | $15.36 | $14.95 | $15.16 | 675,900 | — | — | — | — | — |
| 2017-06-23 | $15.13 | $15.22 | $14.96 | $15.17 | 772,300 | — | — | — | — | — |
| 2017-06-22 | $15.14 | $15.30 | $14.88 | $15.07 | 1,035,400 | — | — | — | — | — |
| 2017-06-21 | $15.74 | $15.74 | $14.95 | $15.06 | 896,300 | — | — | — | — | — |
| 2017-06-20 | $15.94 | $16.15 | $15.56 | $15.65 | 491,900 | — | — | — | — | — |
| 2017-06-19 | $16.30 | $16.55 | $15.82 | $16.04 | 788,700 | — | — | — | — | — |
| 2017-06-16 | $16.20 | $16.59 | $15.89 | $16.30 | 859,300 | — | — | — | — | — |
| 2017-06-15 | $16.18 | $16.60 | $16.03 | $16.30 | 583,700 | — | — | — | — | — |
| 2017-06-14 | $16.43 | $16.66 | $16.28 | $16.32 | 646,600 | — | — | — | $0.07 | — |
| 2017-06-13 | $16.93 | $16.98 | $16.48 | $16.55 | 523,400 | — | — | — | — | — |
| 2017-06-12 | $17.12 | $17.24 | $16.67 | $16.78 | 838,500 | — | — | — | — | — |
| 2017-06-09 | $16.74 | $17.10 | $16.68 | $17.07 | 703,700 | — | — | — | — | — |
| 2017-06-08 | $16.43 | $16.84 | $16.17 | $16.66 | 742,900 | — | — | — | — | — |
| 2017-06-07 | $16.97 | $17.00 | $16.38 | $16.47 | 750,600 | — | — | — | — | — |
| 2017-06-06 | $16.78 | $17.06 | $16.52 | $16.97 | 498,900 | — | — | — | — | — |
| 2017-06-05 | $16.83 | $16.93 | $16.58 | $16.81 | 692,400 | — | — | — | — | — |
| 2017-06-02 | $16.61 | $17.48 | $16.61 | $16.82 | 894,000 | — | — | — | — | — |
| 2017-06-01 | $16.77 | $17.12 | $16.36 | $16.49 | 1,591,100 | — | — | — | — | — |
| 2017-05-31 | $17.15 | $17.40 | $16.31 | $17.39 | 1,063,900 | — | — | — | — | — |
| 2017-05-30 | $15.34 | $17.60 | $15.34 | $17.18 | 2,308,100 | — | — | — | — | — |
| 2017-05-26 | $15.39 | $16.22 | $15.10 | $16.05 | 1,737,100 | — | — | — | — | — |
| 2017-05-25 | $13.22 | $14.88 | $12.52 | $14.76 | 2,555,500 | — | — | — | — | — |
| 2017-05-24 | $13.23 | $13.43 | $13.14 | $13.25 | 278,800 | — | — | — | — | — |
| 2017-05-23 | $13.17 | $13.30 | $12.98 | $13.26 | 344,500 | — | — | — | — | — |
| 2017-05-22 | $13.28 | $13.44 | $13.07 | $13.16 | 535,500 | — | — | — | — | — |
| 2017-05-19 | $12.81 | $13.22 | $12.69 | $13.17 | 393,000 | — | — | — | — | — |
| 2017-05-18 | $12.89 | $12.89 | $12.64 | $12.80 | 456,300 | — | — | — | — | — |
| 2017-05-17 | $13.26 | $13.26 | $12.86 | $12.96 | 391,900 | — | — | — | — | — |
| 2017-05-16 | $13.16 | $13.29 | $12.98 | $13.26 | 232,700 | — | — | — | — | — |
| 2017-05-15 | $12.92 | $13.20 | $12.82 | $13.11 | 317,700 | — | — | — | — | — |
| 2017-05-12 | $13.09 | $13.17 | $12.70 | $12.79 | 361,000 | — | — | — | — | — |
| 2017-05-11 | $13.27 | $13.33 | $13.01 | $13.10 | 227,400 | — | — | — | — | — |
| 2017-05-10 | $12.85 | $13.37 | $12.81 | $13.28 | 339,900 | — | — | — | — | — |
| 2017-05-09 | $13.14 | $13.22 | $12.69 | $12.82 | 336,200 | — | — | — | — | — |
| 2017-05-08 | $13.33 | $13.35 | $13.04 | $13.12 | 269,800 | — | — | — | — | — |
| 2017-05-05 | $13.23 | $13.57 | $13.14 | $13.31 | 454,200 | — | — | — | — | — |
| 2017-05-04 | $13.09 | $13.33 | $12.66 | $13.25 | 441,500 | — | — | — | — | — |
| 2017-05-03 | $12.19 | $13.35 | $12.17 | $13.05 | 855,100 | — | — | — | — | — |
| 2017-05-02 | $12.20 | $12.75 | $11.88 | $12.18 | 1,461,300 | — | — | — | — | — |
| 2017-05-01 | $13.24 | $13.42 | $13.12 | $13.21 | 342,700 | — | — | — | — | — |
| 2017-04-28 | $13.21 | $13.38 | $13.08 | $13.25 | 384,600 | — | — | — | — | — |
| 2017-04-27 | $13.29 | $13.38 | $13.02 | $13.20 | 339,200 | — | — | — | — | — |
| 2017-04-26 | $12.97 | $13.33 | $12.96 | $13.32 | 370,600 | — | — | — | — | — |
| 2017-04-25 | $13.33 | $13.50 | $13.04 | $13.05 | 353,500 | — | — | — | — | — |
| 2017-04-24 | $12.86 | $13.25 | $12.86 | $13.14 | 386,800 | — | — | — | — | — |
| 2017-04-21 | $12.85 | $12.85 | $12.20 | $12.50 | 523,300 | — | — | — | — | — |
| 2017-04-20 | $12.81 | $12.98 | $12.71 | $12.89 | 226,800 | — | — | — | — | — |
| 2017-04-19 | $12.73 | $13.02 | $12.61 | $12.67 | 593,100 | — | — | — | — | — |
| 2017-04-18 | $12.66 | $12.76 | $12.41 | $12.72 | 209,000 | — | — | — | — | — |
| 2017-04-17 | $12.54 | $12.84 | $12.39 | $12.79 | 287,100 | — | — | — | — | — |
| 2017-04-13 | $12.60 | $12.76 | $12.37 | $12.51 | 222,000 | — | — | — | — | — |
| 2017-04-12 | $13.27 | $13.31 | $12.54 | $12.60 | 301,800 | — | — | — | — | — |
| 2017-04-11 | $12.91 | $13.35 | $12.81 | $13.34 | 236,300 | — | — | — | — | — |
| 2017-04-10 | $12.95 | $13.23 | $12.79 | $12.90 | 296,700 | — | — | — | — | — |
| 2017-04-07 | $12.91 | $13.09 | $12.67 | $12.94 | 455,400 | — | — | — | — | — |
| 2017-04-06 | $12.45 | $13.05 | $12.37 | $12.91 | 490,700 | — | — | — | — | — |
| 2017-04-05 | $13.10 | $13.20 | $12.43 | $12.45 | 701,200 | — | — | — | — | — |
| 2017-04-04 | $12.58 | $13.36 | $12.53 | $13.00 | 683,100 | — | — | — | — | — |
| 2017-04-03 | $13.45 | $13.46 | $12.57 | $12.58 | 484,200 | — | — | — | — | — |
| 2017-03-31 | $13.08 | $13.49 | $13.06 | $13.45 | 461,200 | — | — | — | — | — |
| 2017-03-30 | $12.92 | $13.16 | $12.92 | $13.13 | 228,200 | — | — | — | — | — |
| 2017-03-29 | $12.95 | $13.09 | $12.83 | $12.92 | 197,800 | — | — | — | — | — |
| 2017-03-28 | $12.49 | $13.05 | $12.41 | $12.98 | 423,700 | — | — | — | — | — |
| 2017-03-27 | $12.16 | $12.52 | $12.16 | $12.49 | 262,600 | — | — | — | — | — |
| 2017-03-24 | $12.73 | $12.83 | $12.38 | $12.45 | 614,300 | — | — | — | — | — |
| 2017-03-23 | $12.64 | $12.72 | $12.49 | $12.70 | 408,400 | — | — | — | — | — |
| 2017-03-22 | $12.65 | $12.85 | $12.43 | $12.63 | 1,038,900 | — | — | — | — | — |
| 2017-03-21 | $13.40 | $13.40 | $12.71 | $12.74 | 259,600 | — | — | — | — | — |
| 2017-03-20 | $13.25 | $13.48 | $13.05 | $13.40 | 225,100 | — | — | — | — | — |
| 2017-03-17 | $13.48 | $13.69 | $13.05 | $13.23 | 516,900 | — | — | — | — | — |
| 2017-03-16 | $13.57 | $13.73 | $13.36 | $13.39 | 304,700 | — | — | — | — | — |
| 2017-03-15 | $13.24 | $13.58 | $13.10 | $13.55 | 408,900 | — | — | — | $0.07 | — |
| 2017-03-14 | $13.15 | $13.30 | $12.89 | $13.26 | 222,100 | — | — | — | — | — |
| 2017-03-13 | $13.15 | $13.38 | $13.10 | $13.31 | 275,800 | — | — | — | — | — |
| 2017-03-10 | $13.14 | $13.21 | $12.96 | $13.15 | 219,700 | — | — | — | — | — |
| 2017-03-09 | $12.89 | $13.14 | $12.70 | $13.06 | 314,500 | — | — | — | — | — |
| 2017-03-08 | $13.18 | $13.37 | $12.78 | $12.91 | 435,400 | — | — | — | — | — |
| 2017-03-07 | $13.35 | $13.44 | $13.08 | $13.20 | 226,400 | — | — | — | — | — |
| 2017-03-06 | $13.30 | $13.45 | $13.16 | $13.39 | 352,900 | — | — | — | — | — |
| 2017-03-03 | $13.22 | $13.58 | $13.16 | $13.46 | 309,700 | — | — | — | — | — |
| 2017-03-02 | $13.42 | $13.45 | $13.15 | $13.15 | 331,800 | — | — | — | — | — |
| 2017-03-01 | $13.51 | $13.72 | $13.24 | $13.39 | 399,500 | — | — | — | — | — |
| 2017-02-28 | $12.99 | $13.32 | $12.81 | $13.26 | 980,200 | — | — | — | — | — |
| 2017-02-27 | $13.17 | $13.44 | $12.91 | $12.99 | 860,900 | — | — | — | — | — |
| 2017-02-24 | $12.06 | $12.49 | $12.06 | $12.31 | 544,000 | — | — | — | — | — |
| 2017-02-23 | $12.60 | $12.61 | $12.23 | $12.36 | 338,100 | — | — | — | — | — |
| 2017-02-22 | $12.80 | $12.93 | $12.50 | $12.55 | 304,400 | — | — | — | — | — |
| 2017-02-21 | $12.80 | $13.09 | $12.80 | $12.89 | 238,200 | — | — | — | — | — |
| 2017-02-17 | $13.04 | $13.08 | $12.70 | $12.81 | 562,900 | — | — | — | — | — |
| 2017-02-16 | $13.16 | $13.25 | $12.96 | $13.10 | 244,100 | — | — | — | — | — |
| 2017-02-15 | $13.02 | $13.23 | $12.96 | $13.13 | 311,800 | — | — | — | — | — |
| 2017-02-14 | $13.08 | $13.32 | $12.98 | $13.10 | 311,100 | — | — | — | — | — |
| 2017-02-13 | $13.46 | $13.65 | $13.14 | $13.15 | 268,300 | — | — | — | — | — |
| 2017-02-10 | $13.41 | $13.48 | $13.17 | $13.31 | 368,600 | — | — | — | — | — |
| 2017-02-09 | $13.04 | $13.37 | $13.03 | $13.25 | 416,100 | — | — | — | — | — |
| 2017-02-08 | $13.27 | $13.38 | $12.87 | $12.94 | 484,900 | — | — | — | — | — |
| 2017-02-07 | $13.78 | $13.87 | $13.22 | $13.29 | 434,800 | — | — | — | — | — |
| 2017-02-06 | $13.73 | $13.91 | $13.45 | $13.81 | 495,200 | — | — | — | — | — |
| 2017-02-03 | $13.58 | $13.85 | $13.51 | $13.78 | 489,800 | — | — | — | — | — |
| 2017-02-02 | $13.57 | $13.92 | $13.35 | $13.57 | 1,123,600 | — | — | — | — | — |
| 2017-02-01 | $13.59 | $13.67 | $13.06 | $13.54 | 1,780,800 | — | — | — | — | — |
| 2017-01-31 | $15.30 | $15.75 | $13.32 | $13.57 | 1,724,700 | — | — | — | — | — |
| 2017-01-30 | $17.31 | $17.31 | $16.22 | $16.78 | 671,700 | — | — | — | — | — |
| 2017-01-27 | $16.58 | $17.38 | $16.49 | $17.13 | 1,191,000 | — | — | — | — | — |
| 2017-01-26 | $16.39 | $16.52 | $16.03 | $16.05 | 293,100 | — | — | — | — | — |
| 2017-01-25 | $16.50 | $16.77 | $16.31 | $16.43 | 359,700 | — | — | — | — | — |
| 2017-01-24 | $16.44 | $16.77 | $16.38 | $16.44 | 435,500 | — | — | — | — | — |
| 2017-01-23 | $15.56 | $16.42 | $15.50 | $16.37 | 462,400 | — | — | — | — | — |
| 2017-01-20 | $15.51 | $15.70 | $15.43 | $15.61 | 256,500 | — | — | — | — | — |
| 2017-01-19 | $15.63 | $15.79 | $15.34 | $15.51 | 377,100 | — | — | — | — | — |
| 2017-01-18 | $15.74 | $15.77 | $15.50 | $15.57 | 157,600 | — | — | — | — | — |
| 2017-01-17 | $16.15 | $16.30 | $15.69 | $15.70 | 203,500 | — | — | — | — | — |
| 2017-01-13 | $16.30 | $16.72 | $16.20 | $16.27 | 219,900 | — | — | — | — | — |
| 2017-01-12 | $16.09 | $16.37 | $15.75 | $16.26 | 750,300 | — | — | — | — | — |
| 2017-01-11 | $15.71 | $16.19 | $15.45 | $16.17 | 285,200 | — | — | — | — | — |
| 2017-01-10 | $15.71 | $15.96 | $15.48 | $15.68 | 316,400 | — | — | — | — | — |
| 2017-01-09 | $15.97 | $16.15 | $15.63 | $15.67 | 293,400 | — | — | — | — | — |
| 2017-01-06 | $16.44 | $16.48 | $15.88 | $16.08 | 195,600 | — | — | — | — | — |
| 2017-01-05 | $16.45 | $16.52 | $16.09 | $16.38 | 292,800 | — | — | — | — | — |
| 2017-01-04 | $15.88 | $16.56 | $15.88 | $16.49 | 659,000 | — | — | — | — | — |
| 2017-01-03 | $15.70 | $15.93 | $15.42 | $15.76 | 399,600 | — | — | — | — | — |
| 2016-12-30 | $15.51 | $15.61 | $15.16 | $15.46 | 352,600 | — | — | — | — | — |
| 2016-12-29 | $15.52 | $15.80 | $15.32 | $15.55 | 353,400 | — | — | — | — | — |
| 2016-12-28 | $16.04 | $16.11 | $15.41 | $15.49 | 222,300 | — | — | — | — | — |
| 2016-12-27 | $15.86 | $16.11 | $15.86 | $15.94 | 148,800 | — | — | — | — | — |
| 2016-12-23 | $15.85 | $15.88 | $15.55 | $15.86 | 260,700 | — | — | — | — | — |
| 2016-12-22 | $15.99 | $16.10 | $15.45 | $15.91 | 407,900 | — | — | — | — | — |
| 2016-12-21 | $15.97 | $16.37 | $15.86 | $15.91 | 572,300 | — | — | — | — | — |
| 2016-12-20 | $16.02 | $16.21 | $15.86 | $16.07 | 411,200 | — | — | — | — | — |
| 2016-12-19 | $15.66 | $16.13 | $15.44 | $15.98 | 514,600 | — | — | — | — | — |
| 2016-12-16 | $15.46 | $15.71 | $15.26 | $15.66 | 826,700 | — | — | — | — | — |
| 2016-12-15 | $15.24 | $15.64 | $15.03 | $15.40 | 439,100 | — | — | — | — | — |
| 2016-12-14 | $15.43 | $15.57 | $15.13 | $15.34 | 382,200 | — | — | — | $0.07 | — |
| 2016-12-13 | $15.66 | $15.87 | $15.42 | $15.60 | 445,500 | — | — | — | — | — |
| 2016-12-12 | $15.33 | $15.87 | $15.32 | $15.63 | 522,500 | — | — | — | — | — |
| 2016-12-09 | $15.24 | $15.46 | $15.01 | $15.41 | 428,600 | — | — | — | — | — |
| 2016-12-08 | $14.71 | $15.40 | $14.67 | $15.38 | 517,800 | — | — | — | — | — |
| 2016-12-07 | $14.56 | $14.81 | $14.42 | $14.61 | 621,800 | — | — | — | — | — |
| 2016-12-06 | $14.36 | $14.73 | $14.18 | $14.57 | 344,800 | — | — | — | — | — |
| 2016-12-05 | $14.00 | $14.40 | $13.98 | $14.38 | 453,400 | — | — | — | — | — |
| 2016-12-02 | $13.76 | $13.99 | $13.61 | $13.88 | 318,400 | — | — | — | — | — |
| 2016-12-01 | $14.00 | $14.15 | $13.67 | $13.77 | 246,300 | — | — | — | — | — |
| 2016-11-30 | $13.89 | $14.30 | $13.78 | $13.88 | 515,000 | — | — | — | — | — |
| 2016-11-29 | $13.68 | $14.01 | $13.53 | $13.84 | 284,000 | — | — | — | — | — |
| 2016-11-28 | $14.00 | $14.19 | $13.71 | $13.72 | 292,800 | — | — | — | — | — |
| 2016-11-25 | $14.54 | $14.54 | $13.86 | $14.02 | 263,100 | — | — | — | — | — |
| 2016-11-23 | $14.48 | $14.61 | $14.27 | $14.51 | 266,100 | — | — | — | — | — |
| 2016-11-22 | $14.29 | $14.64 | $14.18 | $14.49 | 681,300 | — | — | — | — | — |
| 2016-11-21 | $14.29 | $14.40 | $13.94 | $14.18 | 337,800 | — | — | — | — | — |
| 2016-11-18 | $13.84 | $14.21 | $13.78 | $14.16 | 450,600 | — | — | — | — | — |
| 2016-11-17 | $13.65 | $13.95 | $13.65 | $13.83 | 573,800 | — | — | — | — | — |
| 2016-11-16 | $13.66 | $13.88 | $13.52 | $13.65 | 384,100 | — | — | — | — | — |
| 2016-11-15 | $13.71 | $13.92 | $13.61 | $13.72 | 448,100 | — | — | — | — | — |
| 2016-11-14 | $13.47 | $13.83 | $13.44 | $13.78 | 599,600 | — | — | — | — | — |
| 2016-11-11 | $12.84 | $13.44 | $12.78 | $13.39 | 671,600 | — | — | — | — | — |
| 2016-11-10 | $12.91 | $13.17 | $12.68 | $12.84 | 728,700 | — | — | — | — | — |
| 2016-11-09 | $12.27 | $12.73 | $12.23 | $12.65 | 459,600 | — | — | — | — | — |
| 2016-11-08 | $12.26 | $12.43 | $12.09 | $12.26 | 411,000 | — | — | — | — | — |
| 2016-11-07 | $12.32 | $12.50 | $12.19 | $12.25 | 383,100 | — | — | — | — | — |
| 2016-11-04 | $12.06 | $12.38 | $12.00 | $12.03 | 599,300 | — | — | — | — | — |
| 2016-11-03 | $12.03 | $12.37 | $12.00 | $12.09 | 700,700 | — | — | — | — | — |
| 2016-11-02 | $12.41 | $12.49 | $11.87 | $11.93 | 826,700 | — | — | — | — | — |
| 2016-11-01 | $14.10 | $14.30 | $12.17 | $12.47 | 1,773,100 | — | — | — | — | — |
| 2016-10-31 | $13.20 | $13.25 | $12.74 | $12.93 | 693,200 | — | — | — | — | — |
| 2016-10-28 | $13.18 | $13.51 | $13.12 | $13.21 | 370,500 | — | — | — | — | — |
| 2016-10-27 | $13.29 | $13.35 | $13.08 | $13.26 | 1,142,400 | — | — | — | — | — |
| 2016-10-26 | $13.34 | $13.58 | $13.11 | $13.12 | 540,500 | — | — | — | — | — |
| 2016-10-25 | $13.64 | $13.68 | $13.35 | $13.51 | 788,800 | — | — | — | — | — |
| 2016-10-24 | $13.77 | $13.77 | $13.18 | $13.63 | 1,472,400 | — | — | — | — | — |
| 2016-10-21 | $13.26 | $13.84 | $12.88 | $13.77 | 1,258,400 | — | — | — | — | — |
| 2016-10-20 | $13.05 | $13.39 | $12.75 | $13.38 | 593,100 | — | — | — | — | — |
| 2016-10-19 | $13.00 | $13.43 | $12.76 | $13.16 | 962,500 | — | — | — | — | — |
| 2016-10-18 | $13.15 | $13.24 | $13.06 | $13.11 | 953,200 | — | — | — | — | — |
| 2016-10-17 | $12.90 | $13.17 | $12.84 | $13.01 | 321,800 | — | — | — | — | — |
| 2016-10-14 | $12.73 | $13.01 | $12.69 | $12.85 | 249,300 | — | — | — | — | — |
| 2016-10-13 | $12.90 | $13.13 | $12.57 | $12.63 | 1,353,400 | — | — | — | — | — |
| 2016-10-12 | $13.08 | $13.29 | $12.95 | $13.20 | 410,600 | — | — | — | — | — |
| 2016-10-11 | $13.25 | $13.51 | $13.08 | $13.12 | 1,664,600 | — | — | — | — | — |
| 2016-10-10 | $13.26 | $13.72 | $13.26 | $13.39 | 455,400 | — | — | — | — | — |
| 2016-10-07 | $12.97 | $13.15 | $12.84 | $13.13 | 309,100 | — | — | — | — | — |
| 2016-10-06 | $13.12 | $13.31 | $12.80 | $13.06 | 1,032,900 | — | — | — | — | — |
| 2016-10-05 | $13.00 | $13.43 | $12.95 | $13.28 | 320,800 | — | — | — | — | — |
| 2016-10-04 | $13.47 | $13.57 | $12.92 | $12.94 | 364,700 | — | — | — | — | — |
| 2016-10-03 | $13.39 | $13.51 | $13.09 | $13.51 | 519,800 | — | — | — | — | — |
| 2016-09-30 | $13.00 | $13.53 | $13.00 | $13.37 | 809,200 | — | — | — | — | — |
| 2016-09-29 | $12.67 | $13.15 | $12.53 | $13.01 | 1,009,800 | — | — | — | — | — |
| 2016-09-28 | $12.50 | $12.78 | $12.40 | $12.74 | 500,500 | — | — | — | — | — |
| 2016-09-27 | $12.11 | $12.49 | $12.01 | $12.38 | 426,200 | — | — | — | — | — |
| 2016-09-26 | $12.43 | $12.57 | $12.15 | $12.20 | 387,200 | — | — | — | — | — |
| 2016-09-23 | $12.43 | $12.57 | $12.40 | $12.52 | 414,200 | — | — | — | — | — |
| 2016-09-22 | $12.13 | $12.56 | $12.02 | $12.51 | 648,900 | — | — | — | — | — |
| 2016-09-21 | $11.89 | $12.08 | $11.74 | $12.02 | 571,800 | — | — | — | — | — |
| 2016-09-20 | $11.74 | $11.88 | $11.67 | $11.70 | 313,400 | — | — | — | — | — |
| 2016-09-19 | $11.69 | $11.98 | $11.60 | $11.69 | 437,300 | — | — | — | — | — |
| 2016-09-16 | $11.72 | $11.84 | $11.22 | $11.57 | 913,500 | — | — | — | — | — |
| 2016-09-15 | $11.26 | $11.85 | $11.26 | $11.84 | 1,440,600 | — | — | — | — | — |
| 2016-09-14 | $11.07 | $11.45 | $10.96 | $11.34 | 1,193,900 | — | — | — | $0.07 | — |
| 2016-09-13 | $11.36 | $11.59 | $10.93 | $11.17 | 718,800 | — | — | — | — | — |
| 2016-09-12 | $10.55 | $11.32 | $10.55 | $11.09 | 772,600 | — | — | — | — | — |
| 2016-09-09 | $11.27 | $11.29 | $10.37 | $10.72 | 856,500 | — | — | — | — | — |
| 2016-09-08 | $11.46 | $11.52 | $11.23 | $11.39 | 788,100 | — | — | — | — | — |
| 2016-09-07 | $11.15 | $11.63 | $11.15 | $11.52 | 1,042,700 | — | — | — | — | — |
| 2016-09-06 | $12.17 | $12.22 | $11.00 | $11.23 | 1,414,300 | — | — | — | — | — |
| 2016-09-02 | $12.02 | $12.27 | $11.90 | $12.23 | 533,700 | — | — | — | — | — |
| 2016-09-01 | $12.38 | $12.38 | $11.73 | $11.93 | 613,000 | — | — | — | — | — |
| 2016-08-31 | $12.06 | $12.44 | $11.94 | $12.30 | 927,900 | — | — | — | — | — |
| 2016-08-30 | $12.28 | $12.48 | $12.18 | $12.28 | 356,400 | — | — | — | — | — |
| 2016-08-29 | $12.06 | $12.48 | $12.04 | $12.40 | 553,200 | — | — | — | — | — |
| 2016-08-26 | $12.42 | $12.50 | $11.97 | $12.06 | 495,500 | — | — | — | — | — |
| 2016-08-25 | $12.01 | $12.40 | $12.01 | $12.35 | 778,700 | — | — | — | — | — |
| 2016-08-24 | $12.39 | $12.47 | $11.98 | $12.11 | 1,270,800 | — | — | — | — | — |
| 2016-08-23 | $12.31 | $12.55 | $12.31 | $12.45 | 741,900 | — | — | — | — | — |
| 2016-08-22 | $12.05 | $12.42 | $11.94 | $12.23 | 983,700 | — | — | — | — | — |
| 2016-08-19 | $12.12 | $12.30 | $12.04 | $12.21 | 401,200 | — | — | — | — | — |
| 2016-08-18 | $12.17 | $12.29 | $12.01 | $12.18 | 804,900 | — | — | — | — | — |
| 2016-08-17 | $12.31 | $12.31 | $12.05 | $12.18 | 517,900 | — | — | — | — | — |
| 2016-08-16 | $12.22 | $12.43 | $12.02 | $12.32 | 922,700 | — | — | — | — | — |
| 2016-08-15 | $11.97 | $12.21 | $11.85 | $12.18 | 1,033,000 | — | — | — | — | — |
| 2016-08-12 | $11.97 | $12.11 | $11.87 | $11.94 | 869,700 | — | — | — | — | — |
| 2016-08-11 | $12.10 | $12.32 | $11.94 | $12.02 | 1,395,700 | — | — | — | — | — |
| 2016-08-10 | $12.88 | $12.89 | $11.89 | $11.91 | 1,036,000 | — | — | — | — | — |
| 2016-08-09 | $12.59 | $12.73 | $12.30 | $12.44 | 2,041,000 | — | — | — | — | — |
| 2016-08-08 | $12.34 | $12.73 | $12.26 | $12.63 | 2,075,100 | — | — | — | — | — |
| 2016-08-05 | $12.91 | $12.91 | $12.18 | $12.25 | 4,429,700 | — | — | — | — | — |
| 2016-08-04 | $15.19 | $15.19 | $12.80 | $12.91 | 5,613,400 | — | — | — | — | — |
| 2016-08-03 | $14.63 | $15.96 | $14.36 | $15.83 | 893,700 | — | — | — | — | — |
| 2016-08-02 | $14.30 | $14.94 | $13.66 | $14.42 | 1,317,400 | — | — | — | — | — |
| 2016-08-01 | $13.71 | $13.79 | $13.08 | $13.48 | 846,500 | — | — | — | — | — |
| 2016-07-29 | $14.00 | $14.00 | $13.24 | $13.77 | 493,400 | — | — | — | — | — |
| 2016-07-28 | $14.44 | $14.57 | $13.91 | $13.97 | 510,800 | — | — | — | — | — |
| 2016-07-27 | $14.68 | $15.06 | $14.38 | $14.48 | 415,200 | — | — | — | — | — |
| 2016-07-26 | $15.04 | $15.18 | $14.48 | $14.78 | 543,400 | — | — | — | — | — |
| 2016-07-25 | $14.47 | $15.14 | $14.45 | $15.08 | 467,700 | — | — | — | — | — |
| 2016-07-22 | $15.18 | $15.39 | $15.00 | $15.19 | 240,000 | — | — | — | — | — |
| 2016-07-21 | $15.04 | $15.54 | $14.99 | $15.25 | 279,800 | — | — | — | — | — |
| 2016-07-20 | $14.74 | $15.25 | $14.67 | $15.01 | 220,300 | — | — | — | — | — |
| 2016-07-19 | $14.96 | $15.22 | $14.82 | $14.94 | 299,900 | — | — | — | — | — |
| 2016-07-18 | $14.74 | $15.34 | $14.69 | $15.16 | 476,900 | — | — | — | — | — |
| 2016-07-15 | $15.04 | $15.04 | $14.59 | $14.85 | 229,000 | — | — | — | — | — |
| 2016-07-14 | $14.95 | $15.39 | $14.92 | $14.97 | 486,200 | — | — | — | — | — |
| 2016-07-13 | $14.57 | $14.85 | $14.46 | $14.81 | 487,300 | — | — | — | — | — |
| 2016-07-12 | $14.36 | $14.80 | $14.25 | $14.64 | 462,500 | — | — | — | — | — |
| 2016-07-11 | $13.70 | $14.24 | $13.52 | $14.17 | 410,000 | — | — | — | — | — |
| 2016-07-08 | $13.31 | $13.84 | $13.31 | $13.60 | 522,600 | — | — | — | — | — |
| 2016-07-07 | $13.15 | $13.53 | $12.93 | $13.19 | 476,200 | — | — | — | — | — |
| 2016-07-06 | $12.74 | $13.43 | $12.50 | $13.13 | 331,300 | — | — | — | — | — |
| 2016-07-05 | $13.90 | $13.91 | $12.66 | $12.96 | 540,300 | — | — | — | — | — |
| 2016-07-01 | $13.48 | $14.02 | $13.48 | $14.01 | 469,900 | — | — | — | — | — |
| 2016-06-30 | $12.99 | $13.62 | $12.80 | $13.59 | 578,600 | — | — | — | — | — |
| 2016-06-29 | $12.37 | $13.15 | $12.37 | $12.94 | 431,500 | — | — | — | — | — |
| 2016-06-28 | $12.14 | $12.42 | $12.03 | $12.42 | 508,100 | — | — | — | — | — |
| 2016-06-27 | $12.85 | $12.85 | $11.76 | $11.98 | 569,600 | — | — | — | — | — |
| 2016-06-24 | $13.15 | $13.29 | $12.90 | $13.07 | 1,360,600 | — | — | — | — | — |
| 2016-06-23 | $13.42 | $13.76 | $13.27 | $13.70 | 543,900 | — | — | — | — | — |
| 2016-06-22 | $13.12 | $13.27 | $12.97 | $13.25 | 407,100 | — | — | — | — | — |
| 2016-06-21 | $13.21 | $13.22 | $12.66 | $13.02 | 304,700 | — | — | — | — | — |
| 2016-06-20 | $12.87 | $13.34 | $12.87 | $13.24 | 452,700 | — | — | — | — | — |
| 2016-06-17 | $12.46 | $13.14 | $12.43 | $12.75 | 505,900 | — | — | — | — | — |
| 2016-06-16 | $12.32 | $12.43 | $11.94 | $12.39 | 460,100 | — | — | — | — | — |
| 2016-06-15 | $12.63 | $12.77 | $12.37 | $12.39 | 321,400 | — | — | — | — | — |
| 2016-06-14 | $12.28 | $12.61 | $12.04 | $12.57 | 579,300 | — | — | — | $0.07 | — |
| 2016-06-13 | $12.91 | $13.18 | $12.33 | $12.35 | 470,000 | — | — | — | — | — |
| 2016-06-10 | $13.22 | $13.26 | $12.71 | $12.91 | 386,600 | — | — | — | — | — |
| 2016-06-09 | $13.45 | $13.48 | $13.01 | $13.35 | 334,500 | — | — | — | — | — |
| 2016-06-08 | $13.78 | $13.91 | $13.41 | $13.60 | 337,500 | — | — | — | — | — |
| 2016-06-07 | $13.76 | $13.91 | $13.56 | $13.66 | 353,900 | — | — | — | — | — |
| 2016-06-06 | $13.40 | $13.87 | $13.37 | $13.73 | 496,800 | — | — | — | — | — |
| 2016-06-03 | $13.34 | $13.80 | $13.31 | $13.34 | 390,100 | — | — | — | — | — |
| 2016-06-02 | $12.88 | $13.35 | $12.59 | $13.25 | 714,000 | — | — | — | — | — |
| 2016-06-01 | $12.98 | $13.05 | $12.44 | $12.97 | 466,300 | — | — | — | — | — |
| 2016-05-31 | $13.00 | $13.13 | $12.72 | $12.96 | 664,900 | — | — | — | — | — |
| 2016-05-27 | $12.85 | $13.04 | $12.68 | $12.85 | 276,500 | — | — | — | — | — |
| 2016-05-26 | $13.11 | $13.21 | $12.78 | $12.87 | 446,000 | — | — | — | — | — |
| 2016-05-25 | $12.91 | $13.11 | $12.82 | $12.95 | 381,500 | — | — | — | — | — |
| 2016-05-24 | $13.14 | $13.25 | $12.82 | $12.86 | 543,000 | — | — | — | — | — |
| 2016-05-23 | $13.15 | $13.32 | $12.79 | $12.87 | 467,400 | — | — | — | — | — |
| 2016-05-20 | $12.87 | $13.28 | $12.73 | $13.24 | 405,500 | — | — | — | — | — |
| 2016-05-19 | $12.66 | $13.15 | $12.66 | $12.80 | 382,100 | — | — | — | — | — |
| 2016-05-18 | $13.08 | $13.37 | $12.82 | $12.84 | 297,300 | — | — | — | — | — |
| 2016-05-17 | $13.54 | $13.78 | $13.06 | $13.21 | 365,200 | — | — | — | — | — |
| 2016-05-16 | $13.21 | $13.84 | $13.09 | $13.53 | 332,200 | — | — | — | — | — |
| 2016-05-13 | $13.42 | $13.64 | $12.98 | $13.04 | 534,600 | — | — | — | — | — |
| 2016-05-12 | $13.92 | $14.16 | $13.01 | $13.47 | 448,500 | — | — | — | — | — |
| 2016-05-11 | $13.78 | $14.31 | $13.55 | $13.83 | 502,800 | — | — | — | — | — |
| 2016-05-10 | $13.37 | $13.88 | $13.28 | $13.75 | 741,800 | — | — | — | — | — |
| 2016-05-09 | $14.26 | $14.26 | $13.21 | $13.24 | 693,200 | — | — | — | — | — |
| 2016-05-06 | $13.54 | $14.90 | $13.54 | $14.40 | 669,800 | — | — | — | — | — |
| 2016-05-05 | $13.58 | $14.02 | $13.31 | $13.57 | 1,215,900 | — | — | — | — | — |
| 2016-05-04 | $13.65 | $14.21 | $13.18 | $13.20 | 1,586,700 | — | — | — | — | — |
| 2016-05-03 | $10.85 | $13.93 | $10.74 | $13.73 | 3,254,500 | — | — | — | — | — |
| 2016-05-02 | $10.25 | $10.52 | $9.94 | $10.19 | 494,600 | — | — | — | — | — |
| 2016-04-29 | $10.62 | $10.78 | $10.14 | $10.25 | 424,000 | — | — | — | — | — |
| 2016-04-28 | $10.69 | $10.89 | $10.41 | $10.53 | 653,000 | — | — | — | — | — |
| 2016-04-27 | $10.79 | $11.26 | $10.64 | $10.67 | 487,800 | — | — | — | — | — |
| 2016-04-26 | $10.50 | $10.94 | $10.28 | $10.83 | 431,900 | — | — | — | — | — |
| 2016-04-25 | $11.36 | $11.36 | $9.59 | $10.48 | 1,677,600 | — | — | — | — | — |
| 2016-04-22 | $11.54 | $11.91 | $11.44 | $11.73 | 593,400 | — | — | — | — | — |
| 2016-04-21 | $11.38 | $11.70 | $11.19 | $11.48 | 352,500 | — | — | — | — | — |
| 2016-04-20 | $11.50 | $11.73 | $11.03 | $11.38 | 479,300 | — | — | — | — | — |
| 2016-04-19 | $11.15 | $11.79 | $11.15 | $11.61 | 583,300 | — | — | — | — | — |
| 2016-04-18 | $10.97 | $11.34 | $10.84 | $11.09 | 223,500 | — | — | — | — | — |
| 2016-04-15 | $10.93 | $11.24 | $10.82 | $11.10 | 316,600 | — | — | — | — | — |
| 2016-04-14 | $10.99 | $11.09 | $10.86 | $10.99 | 266,400 | — | — | — | — | — |
| 2016-04-13 | $10.97 | $11.29 | $10.84 | $10.97 | 457,500 | — | — | — | — | — |
| 2016-04-12 | $10.00 | $11.23 | $9.95 | $10.92 | 669,100 | — | — | — | — | — |
| 2016-04-11 | $9.53 | $10.17 | $9.48 | $9.99 | 452,000 | — | — | — | — | — |
| 2016-04-08 | $9.51 | $9.66 | $9.40 | $9.46 | 314,200 | — | — | — | — | — |
| 2016-04-07 | $9.44 | $9.65 | $9.28 | $9.40 | 223,900 | — | — | — | — | — |
| 2016-04-06 | $9.66 | $9.70 | $9.30 | $9.50 | 387,600 | — | — | — | — | — |
| 2016-04-05 | $9.63 | $9.76 | $9.44 | $9.64 | 437,200 | — | — | — | — | — |
| 2016-04-04 | $10.02 | $10.24 | $9.66 | $9.73 | 433,300 | — | — | — | — | — |
| 2016-04-01 | $9.34 | $10.00 | $9.26 | $9.98 | 529,500 | — | — | — | — | — |
| 2016-03-31 | $9.80 | $9.95 | $9.34 | $9.50 | 474,200 | — | — | — | — | — |
| 2016-03-30 | $9.56 | $9.83 | $9.42 | $9.79 | 420,600 | — | — | — | — | — |
| 2016-03-29 | $9.22 | $9.62 | $9.06 | $9.43 | 493,600 | — | — | — | — | — |
| 2016-03-28 | $9.55 | $9.73 | $9.16 | $9.34 | 223,600 | — | — | — | — | — |
| 2016-03-24 | $8.96 | $9.59 | $8.65 | $9.56 | 313,300 | — | — | — | — | — |
| 2016-03-23 | $9.52 | $9.52 | $8.97 | $9.11 | 421,800 | — | — | — | — | — |
| 2016-03-22 | $9.42 | $9.66 | $9.41 | $9.58 | 194,100 | — | — | — | — | — |
| 2016-03-21 | $9.79 | $9.98 | $9.32 | $9.53 | 422,100 | — | — | — | — | — |
| 2016-03-18 | $9.74 | $9.87 | $9.37 | $9.84 | 901,800 | — | — | — | — | — |
| 2016-03-17 | $8.84 | $9.62 | $8.80 | $9.48 | 485,100 | — | — | — | — | — |
| 2016-03-16 | $8.89 | $9.15 | $8.75 | $8.83 | 526,400 | — | — | — | — | — |
| 2016-03-15 | $8.75 | $8.98 | $8.62 | $8.85 | 371,000 | — | — | — | $0.07 | — |
| 2016-03-14 | $8.91 | $9.09 | $8.79 | $8.94 | 477,000 | — | — | — | — | — |
| 2016-03-11 | $8.98 | $9.20 | $8.72 | $8.98 | 463,500 | — | — | — | — | — |
| 2016-03-10 | $8.75 | $9.06 | $8.49 | $9.01 | 471,500 | — | — | — | — | — |
| 2016-03-09 | $8.76 | $8.93 | $8.48 | $8.81 | 375,900 | — | — | — | — | — |
| 2016-03-08 | $8.31 | $8.80 | $8.12 | $8.65 | 771,800 | — | — | — | — | — |
| 2016-03-07 | $8.41 | $8.81 | $8.11 | $8.42 | 995,900 | — | — | — | — | — |
| 2016-03-04 | $8.13 | $8.60 | $7.97 | $8.41 | 679,200 | — | — | — | — | — |
| 2016-03-03 | $7.78 | $8.10 | $7.77 | $8.08 | 505,200 | — | — | — | — | — |
| 2016-03-02 | $7.09 | $7.87 | $7.04 | $7.76 | 741,100 | — | — | — | — | — |
| 2016-03-01 | $7.55 | $7.65 | $6.83 | $7.09 | 755,300 | — | — | — | — | — |
| 2016-02-29 | $7.06 | $7.57 | $6.96 | $7.47 | 752,100 | — | — | — | — | — |
| 2016-02-26 | $7.05 | $7.27 | $6.91 | $7.05 | 518,100 | — | — | — | — | — |
| 2016-02-25 | $7.04 | $7.08 | $6.66 | $6.98 | 634,600 | — | — | — | — | — |
| 2016-02-24 | $6.64 | $7.16 | $6.53 | $7.01 | 608,700 | — | — | — | — | — |
| 2016-02-23 | $6.88 | $7.08 | $6.69 | $6.81 | 475,000 | — | — | — | — | — |
| 2016-02-22 | $7.00 | $7.23 | $6.64 | $7.02 | 863,400 | — | — | — | — | — |
| 2016-02-19 | $6.87 | $6.91 | $6.50 | $6.89 | 529,800 | — | — | — | — | — |
| 2016-02-18 | $6.47 | $7.00 | $6.26 | $6.91 | 462,900 | — | — | — | — | — |
| 2016-02-17 | $6.58 | $6.83 | $6.45 | $6.46 | 841,100 | — | — | — | — | — |
| 2016-02-16 | $6.52 | $6.68 | $6.27 | $6.50 | 758,900 | — | — | — | — | — |
| 2016-02-12 | $6.16 | $6.65 | $6.08 | $6.45 | 477,100 | — | — | — | — | — |
| 2016-02-11 | $6.40 | $6.40 | $5.88 | $6.00 | 509,300 | — | — | — | — | — |
| 2016-02-10 | $6.47 | $6.83 | $6.37 | $6.56 | 489,600 | — | — | — | — | — |
| 2016-02-09 | $6.74 | $6.93 | $6.36 | $6.43 | 494,400 | — | — | — | — | — |
| 2016-02-08 | $6.72 | $7.24 | $6.64 | $6.91 | 579,100 | — | — | — | — | — |
| 2016-02-05 | $6.82 | $7.32 | $6.71 | $6.84 | 625,500 | — | — | — | — | — |
| 2016-02-04 | $7.03 | $7.92 | $6.84 | $6.93 | 770,900 | — | — | — | — | — |
| 2016-02-03 | $6.90 | $7.22 | $5.89 | $7.15 | 2,465,000 | — | — | — | — | — |
| 2016-02-02 | $7.54 | $7.54 | $6.60 | $6.97 | 1,133,600 | — | — | — | — | — |
| 2016-02-01 | $6.96 | $7.28 | $6.51 | $7.17 | 896,100 | — | — | — | — | — |
| 2016-01-29 | $7.05 | $7.36 | $6.83 | $7.00 | 770,400 | — | — | — | — | — |
| 2016-01-28 | $6.75 | $7.34 | $6.60 | $7.00 | 1,412,300 | — | — | — | — | — |
| 2016-01-27 | $7.03 | $7.04 | $6.46 | $6.54 | 706,300 | — | — | — | — | — |
| 2016-01-26 | $7.08 | $7.19 | $6.89 | $7.04 | 688,000 | — | — | — | — | — |
| 2016-01-25 | $7.31 | $7.47 | $6.67 | $6.90 | 444,900 | — | — | — | — | — |
| 2016-01-22 | $7.95 | $8.18 | $7.28 | $7.42 | 685,100 | — | — | — | — | — |
| 2016-01-21 | $7.22 | $7.86 | $7.20 | $7.71 | 410,800 | — | — | — | — | — |
| 2016-01-20 | $6.82 | $7.34 | $6.54 | $7.27 | 485,300 | — | — | — | — | — |
| 2016-01-19 | $8.01 | $8.10 | $6.83 | $7.04 | 489,600 | — | — | — | — | — |
| 2016-01-15 | $7.69 | $7.94 | $7.44 | $7.93 | 398,300 | — | — | — | — | — |
| 2016-01-14 | $7.77 | $8.05 | $7.60 | $7.97 | 425,800 | — | — | — | — | — |
| 2016-01-13 | $7.84 | $8.19 | $7.55 | $7.59 | 570,000 | — | — | — | — | — |
| 2016-01-12 | $8.50 | $8.69 | $7.80 | $7.84 | 573,500 | — | — | — | — | — |
| 2016-01-11 | $8.73 | $8.99 | $8.32 | $8.35 | 807,700 | — | — | — | — | — |
| 2016-01-08 | $8.31 | $8.67 | $8.15 | $8.45 | 599,900 | — | — | — | — | — |
| 2016-01-07 | $8.65 | $8.68 | $8.25 | $8.26 | 456,400 | — | — | — | — | — |
| 2016-01-06 | $8.80 | $8.98 | $8.67 | $8.75 | 594,200 | — | — | — | — | — |
| 2016-01-05 | $9.59 | $9.59 | $8.95 | $8.99 | 573,300 | — | — | — | — | — |
| 2016-01-04 | $9.53 | $9.67 | $9.20 | $9.52 | 574,200 | — | — | — | — | — |
| 2015-12-31 | $9.63 | $9.93 | $9.61 | $9.79 | 312,900 | — | — | — | — | — |
| 2015-12-30 | $9.86 | $9.97 | $9.63 | $9.66 | 291,900 | — | — | — | — | — |
| 2015-12-29 | $9.50 | $10.00 | $9.35 | $9.88 | 561,600 | — | — | — | — | — |
| 2015-12-28 | $10.07 | $10.12 | $9.09 | $9.44 | 434,200 | — | — | — | — | — |
| 2015-12-24 | $9.83 | $10.20 | $9.77 | $10.15 | 198,000 | — | — | — | — | — |
| 2015-12-23 | $9.63 | $9.96 | $9.37 | $9.90 | 519,300 | — | — | — | — | — |
| 2015-12-22 | $8.90 | $9.58 | $8.84 | $9.54 | 539,000 | — | — | — | — | — |
| 2015-12-21 | $9.17 | $9.29 | $8.77 | $8.86 | 595,800 | — | — | — | — | — |
| 2015-12-18 | $9.47 | $9.66 | $9.00 | $9.11 | 854,400 | — | — | — | — | — |
| 2015-12-17 | $9.73 | $9.87 | $9.41 | $9.52 | 427,300 | — | — | — | — | — |
| 2015-12-16 | $9.50 | $9.79 | $9.50 | $9.70 | 443,800 | — | — | — | — | — |
| 2015-12-15 | $9.35 | $9.50 | $9.23 | $9.49 | 388,400 | — | — | — | $0.07 | — |
| 2015-12-14 | $9.07 | $9.50 | $8.97 | $9.34 | 391,400 | — | — | — | — | — |
| 2015-12-11 | $9.50 | $9.50 | $9.02 | $9.14 | 433,000 | — | — | — | — | — |
| 2015-12-10 | $9.52 | $9.76 | $9.47 | $9.62 | 301,500 | — | — | — | — | — |
| 2015-12-09 | $9.63 | $9.92 | $9.38 | $9.52 | 378,600 | — | — | — | — | — |
| 2015-12-08 | $9.73 | $10.10 | $9.38 | $9.51 | 589,300 | — | — | — | — | — |
| 2015-12-07 | $10.58 | $10.67 | $9.64 | $9.84 | 778,200 | — | — | — | — | — |
| 2015-12-04 | $10.70 | $11.05 | $10.14 | $10.58 | 1,526,000 | — | — | — | — | — |
| 2015-12-03 | $11.84 | $12.14 | $11.70 | $11.85 | 536,700 | — | — | — | — | — |
| 2015-12-02 | $11.73 | $11.87 | $11.36 | $11.84 | 530,800 | — | — | — | — | — |
| 2015-12-01 | $12.52 | $13.01 | $11.34 | $11.91 | 1,088,000 | — | — | — | — | — |
| 2015-11-30 | $10.71 | $11.81 | $10.68 | $11.21 | 694,500 | — | — | — | — | — |
| 2015-11-27 | $11.29 | $11.41 | $10.63 | $10.65 | 384,000 | — | — | — | — | — |
| 2015-11-25 | $11.64 | $11.74 | $11.13 | $11.49 | 824,800 | — | — | — | — | — |
| 2015-11-24 | $10.73 | $11.72 | $10.70 | $11.71 | 695,200 | — | — | — | — | — |
| 2015-11-23 | $10.59 | $11.24 | $10.52 | $10.70 | 598,300 | — | — | — | — | — |
| 2015-11-20 | $10.65 | $10.79 | $10.40 | $10.62 | 519,800 | — | — | — | — | — |
| 2015-11-19 | $10.31 | $10.68 | $10.29 | $10.57 | 453,800 | — | — | — | — | — |
| 2015-11-18 | $10.11 | $10.40 | $10.08 | $10.38 | 541,300 | — | — | — | — | — |
| 2015-11-17 | $9.95 | $10.13 | $9.63 | $10.02 | 660,000 | — | — | — | — | — |
| 2015-11-16 | $9.83 | $10.16 | $9.71 | $9.95 | 683,800 | — | — | — | — | — |
| 2015-11-13 | $8.98 | $9.88 | $8.97 | $9.79 | 700,800 | — | — | — | — | — |
| 2015-11-12 | $9.32 | $9.34 | $8.91 | $8.96 | 550,600 | — | — | — | — | — |
| 2015-11-11 | $9.63 | $9.66 | $9.13 | $9.43 | 617,500 | — | — | — | — | — |
| 2015-11-10 | $9.88 | $9.93 | $9.45 | $9.62 | 357,300 | — | — | — | — | — |
| 2015-11-09 | $10.35 | $10.42 | $9.75 | $9.88 | 335,700 | — | — | — | — | — |
| 2015-11-06 | $9.80 | $10.40 | $9.65 | $10.35 | 431,200 | — | — | — | — | — |
| 2015-11-05 | $10.07 | $10.20 | $9.64 | $9.84 | 454,000 | — | — | — | — | — |
| 2015-11-04 | $10.13 | $10.35 | $9.96 | $10.10 | 407,000 | — | — | — | — | — |
| 2015-11-03 | $9.99 | $10.41 | $9.99 | $10.14 | 652,100 | — | — | — | — | — |
| 2015-11-02 | $9.20 | $10.15 | $9.07 | $9.99 | 757,500 | — | — | — | — | — |
| 2015-10-30 | $9.71 | $9.71 | $8.99 | $9.22 | 1,572,200 | — | — | — | — | — |
| 2015-10-29 | $9.04 | $10.73 | $8.97 | $10.00 | 3,624,800 | — | — | — | — | — |
| 2015-10-28 | $7.72 | $8.14 | $7.65 | $7.98 | 659,700 | — | — | — | — | — |
| 2015-10-27 | $7.62 | $7.96 | $7.50 | $7.72 | 690,300 | — | — | — | — | — |
| 2015-10-26 | $7.83 | $7.89 | $7.54 | $7.67 | 395,400 | — | — | — | — | — |
| 2015-10-23 | $7.46 | $8.08 | $7.46 | $7.87 | 641,200 | — | — | — | — | — |
| 2015-10-22 | $8.05 | $8.13 | $7.46 | $7.50 | 1,241,600 | — | — | — | — | — |
| 2015-10-21 | $8.26 | $8.28 | $7.83 | $7.97 | 591,600 | — | — | — | — | — |
| 2015-10-20 | $7.87 | $8.27 | $7.77 | $8.25 | 635,600 | — | — | — | — | — |
| 2015-10-19 | $8.15 | $8.20 | $7.54 | $7.92 | 660,100 | — | — | — | — | — |
| 2015-10-16 | $8.03 | $8.25 | $7.94 | $8.24 | 478,300 | — | — | — | — | — |
| 2015-10-15 | $7.81 | $8.09 | $7.67 | $8.01 | 487,000 | — | — | — | — | — |
| 2015-10-14 | $7.77 | $7.91 | $7.68 | $7.83 | 428,700 | — | — | — | — | — |
| 2015-10-13 | $7.56 | $7.84 | $7.49 | $7.73 | 426,600 | — | — | — | — | — |
| 2015-10-12 | $7.92 | $7.95 | $7.26 | $7.67 | 669,400 | — | — | — | — | — |
| 2015-10-09 | $7.83 | $8.13 | $7.77 | $7.91 | 471,200 | — | — | — | — | — |
| 2015-10-08 | $7.54 | $7.90 | $7.52 | $7.80 | 510,100 | — | — | — | — | — |
| 2015-10-07 | $7.52 | $7.81 | $7.35 | $7.54 | 670,500 | — | — | — | — | — |
| 2015-10-06 | $7.38 | $7.72 | $7.25 | $7.45 | 773,800 | — | — | — | — | — |
| 2015-10-05 | $7.00 | $7.41 | $6.77 | $7.40 | 890,000 | — | — | — | — | — |
| 2015-10-02 | $6.43 | $6.98 | $6.30 | $6.93 | 666,500 | — | — | — | — | — |
| 2015-10-01 | $6.18 | $6.62 | $6.13 | $6.48 | 810,400 | — | — | — | — | — |
| 2015-09-30 | $6.19 | $6.28 | $5.95 | $6.12 | 601,200 | — | — | — | — | — |
| 2015-09-29 | $6.41 | $6.45 | $6.07 | $6.14 | 722,700 | — | — | — | — | — |
| 2015-09-28 | $6.48 | $6.49 | $6.31 | $6.40 | 511,000 | — | — | — | — | — |
| 2015-09-25 | $6.66 | $6.76 | $6.38 | $6.51 | 1,239,600 | — | — | — | — | — |
| 2015-09-24 | $6.31 | $6.88 | $6.29 | $6.64 | 1,033,800 | — | — | — | — | — |
| 2015-09-23 | $6.15 | $6.47 | $6.14 | $6.40 | 835,600 | — | — | — | — | — |
| 2015-09-22 | $6.04 | $6.13 | $5.90 | $6.05 | 589,900 | — | — | — | — | — |
| 2015-09-21 | $6.04 | $6.27 | $5.98 | $6.10 | 444,400 | — | — | — | — | — |
| 2015-09-18 | $6.17 | $6.20 | $5.95 | $6.04 | 697,700 | — | — | — | — | — |
| 2015-09-17 | $6.34 | $6.46 | $6.23 | $6.28 | 483,500 | — | — | — | — | — |
| 2015-09-16 | $6.26 | $6.43 | $6.18 | $6.36 | 508,000 | — | — | — | — | — |
| 2015-09-15 | $5.96 | $6.30 | $5.95 | $6.27 | 512,300 | — | — | — | — | — |
| 2015-09-14 | $6.22 | $6.31 | $5.92 | $6.01 | 785,400 | — | — | — | $0.07 | — |
| 2015-09-11 | $6.47 | $6.65 | $6.25 | $6.36 | 686,400 | — | — | — | — | — |
| 2015-09-10 | $6.60 | $6.67 | $6.32 | $6.66 | 984,300 | — | — | — | — | — |
| 2015-09-09 | $6.69 | $6.96 | $6.44 | $6.62 | 811,500 | — | — | — | — | — |
| 2015-09-08 | $7.05 | $7.05 | $6.54 | $6.62 | 1,114,500 | — | — | — | — | — |
| 2015-09-04 | $6.70 | $7.11 | $6.42 | $6.97 | 1,394,500 | — | — | — | — | — |
| 2015-09-03 | $6.08 | $6.59 | $6.08 | $6.42 | 947,400 | — | — | — | — | — |
| 2015-09-02 | $6.29 | $6.32 | $5.75 | $6.04 | 1,302,800 | — | — | — | — | — |
| 2015-09-01 | $6.63 | $6.77 | $6.22 | $6.23 | 1,233,800 | — | — | — | — | — |
| 2015-08-31 | $7.00 | $7.02 | $6.71 | $6.82 | 704,500 | — | — | — | — | — |
| 2015-08-28 | $6.60 | $7.15 | $6.53 | $7.08 | 1,114,900 | — | — | — | — | — |
| 2015-08-27 | $7.05 | $7.15 | $6.35 | $6.53 | 1,448,600 | — | — | — | — | — |
| 2015-08-26 | $6.28 | $7.06 | $6.16 | $6.87 | 2,101,200 | — | — | — | — | — |
| 2015-08-25 | $7.12 | $7.28 | $6.15 | $6.16 | 2,169,300 | — | — | — | — | — |
| 2015-08-24 | $7.09 | $7.78 | $6.85 | $6.90 | 2,391,300 | — | — | — | — | — |
| 2015-08-21 | $6.50 | $7.44 | $6.49 | $7.29 | 2,720,100 | — | — | — | — | — |
| 2015-08-20 | $7.74 | $7.85 | $6.49 | $6.56 | 5,815,500 | — | — | — | — | — |
| 2015-08-19 | $13.02 | $13.06 | $6.00 | $7.62 | 18,114,500 | — | — | — | — | — |
| 2015-08-18 | $13.82 | $13.82 | $13.47 | $13.63 | 262,400 | — | — | — | — | — |
| 2015-08-17 | $13.84 | $14.18 | $13.77 | $13.84 | 433,700 | — | — | — | — | — |
| 2015-08-14 | $13.69 | $13.99 | $13.69 | $13.97 | 376,500 | — | — | — | — | — |
| 2015-08-13 | $13.85 | $13.90 | $13.60 | $13.72 | 292,900 | — | — | — | — | — |
| 2015-08-12 | $13.52 | $14.09 | $13.52 | $13.81 | 560,900 | — | — | — | — | — |
| 2015-08-11 | $13.57 | $13.91 | $13.38 | $13.76 | 623,100 | — | — | — | — | — |
| 2015-08-10 | $12.94 | $13.79 | $12.77 | $13.72 | 678,500 | — | — | — | — | — |
| 2015-08-07 | $13.19 | $13.39 | $12.78 | $12.89 | 668,200 | — | — | — | — | — |
| 2015-08-06 | $12.50 | $13.28 | $12.37 | $13.23 | 1,051,000 | — | — | — | — | — |
| 2015-08-05 | $12.70 | $13.06 | $12.26 | $12.50 | 1,226,300 | — | — | — | — | — |
| 2015-08-04 | $12.68 | $12.91 | $12.52 | $12.65 | 1,002,400 | — | — | — | — | — |
| 2015-08-03 | $14.03 | $14.14 | $12.62 | $12.63 | 970,100 | — | — | — | — | — |
| 2015-07-31 | $13.51 | $14.08 | $13.21 | $14.05 | 1,667,700 | — | — | — | — | — |
| 2015-07-30 | $14.87 | $15.00 | $12.81 | $13.27 | 2,199,600 | — | — | — | — | — |
| 2015-07-29 | $11.98 | $12.38 | $11.74 | $12.18 | 786,500 | — | — | — | — | — |
| 2015-07-28 | $11.80 | $12.10 | $11.41 | $12.00 | 498,100 | — | — | — | — | — |
| 2015-07-27 | $11.53 | $12.03 | $11.52 | $11.79 | 355,100 | — | — | — | — | — |
| 2015-07-24 | $11.88 | $11.97 | $11.44 | $11.63 | 443,400 | — | — | — | — | — |
| 2015-07-23 | $12.14 | $12.20 | $11.80 | $11.90 | 318,900 | — | — | — | — | — |
| 2015-07-22 | $12.63 | $12.63 | $12.04 | $12.12 | 352,200 | — | — | — | — | — |
| 2015-07-21 | $12.97 | $13.06 | $12.59 | $12.67 | 345,200 | — | — | — | — | — |
| 2015-07-20 | $12.76 | $13.16 | $12.59 | $13.00 | 522,200 | — | — | — | — | — |
| 2015-07-17 | $13.07 | $13.08 | $12.75 | $12.76 | 476,900 | — | — | — | — | — |
| 2015-07-16 | $13.39 | $13.52 | $13.08 | $13.10 | 514,900 | — | — | — | — | — |
| 2015-07-15 | $13.68 | $13.78 | $13.47 | $13.55 | 355,000 | — | — | — | — | — |
| 2015-07-14 | $13.56 | $14.09 | $13.56 | $13.68 | 466,400 | — | — | — | — | — |
| 2015-07-13 | $13.45 | $13.79 | $13.37 | $13.54 | 462,000 | — | — | — | — | — |
| 2015-07-10 | $13.89 | $14.05 | $13.32 | $13.43 | 376,000 | — | — | — | — | — |
| 2015-07-09 | $14.18 | $14.31 | $13.75 | $13.80 | 618,100 | — | — | — | — | — |
| 2015-07-08 | $14.72 | $14.77 | $14.05 | $14.07 | 552,800 | — | — | — | — | — |
| 2015-07-07 | $14.79 | $15.00 | $14.38 | $14.80 | 460,900 | — | — | — | — | — |
| 2015-07-06 | $14.88 | $14.96 | $14.41 | $14.83 | 521,900 | — | — | — | — | — |
| 2015-07-02 | $15.00 | $15.51 | $14.77 | $15.04 | 526,100 | — | — | — | — | — |
| 2015-07-01 | $16.23 | $16.35 | $14.93 | $14.95 | 854,500 | — | — | — | — | — |
| 2015-06-30 | $16.25 | $16.39 | $16.20 | $16.26 | 492,100 | — | — | — | — | — |
| 2015-06-29 | $16.35 | $16.36 | $16.06 | $16.21 | 523,100 | — | — | — | — | — |
| 2015-06-26 | $16.02 | $16.56 | $15.85 | $16.42 | 3,195,400 | — | — | — | — | — |
| 2015-06-25 | $16.12 | $16.17 | $15.75 | $16.06 | 558,600 | — | — | — | — | — |
| 2015-06-24 | $15.89 | $16.15 | $15.77 | $16.09 | 426,800 | — | — | — | — | — |
| 2015-06-23 | $16.00 | $16.19 | $15.59 | $15.96 | 509,300 | — | — | — | — | — |
| 2015-06-22 | $16.12 | $16.25 | $15.83 | $16.02 | 368,800 | — | — | — | — | — |
| 2015-06-19 | $16.24 | $16.39 | $16.01 | $16.15 | 327,600 | — | — | — | — | — |
| 2015-06-18 | $16.61 | $16.65 | $16.13 | $16.16 | 251,500 | — | — | — | — | — |
| 2015-06-17 | $16.70 | $16.91 | $16.44 | $16.64 | 265,500 | — | — | — | — | — |
| 2015-06-16 | $16.77 | $16.79 | $16.49 | $16.70 | 227,600 | — | — | — | — | — |
| 2015-06-15 | $17.13 | $17.13 | $16.80 | $16.86 | 219,300 | — | — | — | — | — |
| 2015-06-12 | $16.94 | $17.29 | $16.94 | $17.22 | 219,800 | — | — | — | $0.07 | — |
| 2015-06-11 | $17.30 | $17.36 | $16.94 | $17.09 | 674,300 | — | — | — | — | — |
| 2015-06-10 | $17.29 | $17.39 | $16.48 | $17.27 | 621,300 | — | — | — | — | — |
| 2015-06-09 | $17.32 | $17.61 | $17.13 | $17.31 | 143,300 | — | — | — | — | — |
| 2015-06-08 | $17.40 | $17.50 | $17.12 | $17.38 | 286,700 | — | — | — | — | — |
| 2015-06-05 | $17.29 | $17.70 | $17.14 | $17.47 | 383,300 | — | — | — | — | — |
| 2015-06-04 | $17.10 | $17.53 | $16.70 | $17.40 | 471,100 | — | — | — | — | — |
| 2015-06-03 | $17.12 | $17.27 | $17.02 | $17.18 | 207,800 | — | — | — | — | — |
| 2015-06-02 | $16.86 | $17.19 | $16.76 | $17.10 | 376,300 | — | — | — | — | — |
| 2015-06-01 | $16.50 | $17.02 | $16.50 | $16.89 | 399,000 | — | — | — | — | — |
| 2015-05-29 | $16.27 | $16.73 | $16.19 | $16.49 | 358,600 | — | — | — | — | — |
| 2015-05-28 | $16.10 | $16.36 | $16.10 | $16.27 | 226,900 | — | — | — | — | — |
| 2015-05-27 | $16.47 | $16.47 | $16.00 | $16.08 | 267,400 | — | — | — | — | — |
| 2015-05-26 | $17.03 | $17.06 | $16.42 | $16.47 | 242,200 | — | — | — | — | — |
| 2015-05-22 | $17.06 | $17.20 | $16.87 | $17.15 | 267,000 | — | — | — | — | — |
| 2015-05-21 | $16.65 | $17.10 | $16.65 | $17.04 | 232,300 | — | — | — | — | — |
| 2015-05-20 | $16.59 | $16.81 | $16.52 | $16.68 | 286,300 | — | — | — | — | — |
| 2015-05-19 | $16.73 | $16.87 | $16.44 | $16.53 | 345,100 | — | — | — | — | — |
| 2015-05-18 | $16.61 | $16.88 | $16.53 | $16.74 | 321,300 | — | — | — | — | — |
| 2015-05-15 | $16.60 | $16.75 | $16.25 | $16.64 | 247,400 | — | — | — | — | — |
| 2015-05-14 | $16.74 | $16.87 | $16.55 | $16.66 | 171,500 | — | — | — | — | — |
| 2015-05-13 | $16.56 | $16.87 | $16.50 | $16.72 | 143,400 | — | — | — | — | — |
| 2015-05-12 | $16.87 | $16.91 | $16.36 | $16.58 | 296,700 | — | — | — | — | — |
| 2015-05-11 | $17.16 | $17.28 | $16.90 | $16.92 | 275,200 | — | — | — | — | — |
| 2015-05-08 | $17.26 | $17.66 | $16.78 | $17.25 | 464,000 | — | — | — | — | — |
| 2015-05-07 | $19.12 | $19.14 | $17.19 | $17.37 | 670,300 | — | — | — | — | — |
| 2015-05-06 | $19.46 | $19.49 | $18.86 | $19.20 | 449,300 | — | — | — | — | — |
| 2015-05-05 | $18.84 | $19.64 | $18.72 | $19.35 | 791,300 | — | — | — | — | — |
| 2015-05-04 | $19.21 | $19.41 | $18.48 | $18.79 | 952,500 | — | — | — | — | — |
| 2015-05-01 | $17.50 | $19.56 | $17.10 | $19.12 | 1,184,500 | — | — | — | — | — |
| 2015-04-30 | $16.51 | $16.77 | $16.24 | $16.71 | 562,800 | — | — | — | — | — |
| 2015-04-29 | $16.61 | $16.74 | $16.09 | $16.49 | 477,800 | — | — | — | — | — |
| 2015-04-28 | $15.65 | $16.65 | $15.55 | $16.61 | 572,600 | — | — | — | — | — |
| 2015-04-27 | $15.34 | $15.68 | $15.31 | $15.65 | 285,300 | — | — | — | — | — |
| 2015-04-24 | $15.20 | $15.39 | $15.16 | $15.32 | 421,900 | — | — | — | — | — |
| 2015-04-23 | $15.48 | $15.54 | $15.09 | $15.17 | 535,300 | — | — | — | — | — |
| 2015-04-22 | $15.90 | $15.90 | $15.40 | $15.42 | 304,000 | — | — | — | — | — |
| 2015-04-21 | $15.52 | $15.72 | $15.36 | $15.52 | 226,600 | — | — | — | — | — |
| 2015-04-20 | $15.23 | $15.58 | $15.18 | $15.52 | 316,600 | — | — | — | — | — |
| 2015-04-17 | $15.40 | $15.50 | $15.09 | $15.31 | 439,900 | — | — | — | — | — |
| 2015-04-16 | $15.24 | $15.38 | $15.02 | $15.29 | 460,200 | — | — | — | — | — |
| 2015-04-15 | $15.04 | $15.46 | $15.00 | $15.20 | 577,900 | — | — | — | — | — |
| 2015-04-14 | $15.30 | $15.33 | $15.00 | $15.04 | 336,000 | — | — | — | — | — |
| 2015-04-13 | $15.42 | $15.42 | $15.03 | $15.28 | 399,800 | — | — | — | — | — |
| 2015-04-10 | $15.86 | $15.86 | $15.35 | $15.41 | 418,100 | — | — | — | — | — |
| 2015-04-09 | $15.33 | $15.84 | $15.32 | $15.83 | 259,900 | — | — | — | — | — |
| 2015-04-08 | $15.37 | $15.58 | $15.15 | $15.32 | 351,700 | — | — | — | — | — |
| 2015-04-07 | $15.04 | $15.38 | $15.00 | $15.37 | 250,300 | — | — | — | — | — |
| 2015-04-06 | $14.90 | $15.10 | $14.74 | $14.99 | 537,000 | — | — | — | — | — |
| 2015-04-02 | $15.21 | $15.44 | $14.81 | $14.91 | 301,200 | — | — | — | — | — |
| 2015-04-01 | $14.90 | $15.33 | $14.71 | $15.31 | 390,900 | — | — | — | — | — |
| 2015-03-31 | $15.47 | $15.47 | $14.81 | $14.90 | 570,100 | — | — | — | — | — |
| 2015-03-30 | $15.18 | $15.58 | $15.18 | $15.49 | 377,800 | — | — | — | — | — |
| 2015-03-27 | $14.98 | $15.30 | $14.92 | $15.14 | 428,000 | — | — | — | — | — |
| 2015-03-26 | $15.59 | $15.60 | $14.63 | $15.01 | 632,100 | — | — | — | — | — |
| 2015-03-25 | $15.13 | $15.22 | $14.94 | $15.13 | 308,700 | — | — | — | — | — |
| 2015-03-24 | $15.34 | $15.35 | $15.00 | $15.13 | 397,300 | — | — | — | — | — |
| 2015-03-23 | $14.88 | $15.62 | $14.43 | $15.37 | 795,000 | — | — | — | — | — |
| 2015-03-20 | $15.28 | $15.29 | $14.80 | $14.88 | 662,700 | — | — | — | — | — |
| 2015-03-19 | $15.51 | $15.65 | $15.26 | $15.27 | 336,300 | — | — | — | — | — |
| 2015-03-18 | $15.50 | $15.67 | $15.39 | $15.58 | 512,400 | — | — | — | — | — |
| 2015-03-17 | $15.70 | $15.86 | $15.49 | $15.56 | 373,200 | — | — | — | — | — |
| 2015-03-16 | $15.99 | $16.07 | $15.60 | $15.71 | 377,700 | — | — | — | — | — |
| 2015-03-13 | $16.00 | $16.15 | $15.94 | $16.00 | 198,500 | — | — | — | $0.07 | — |
| 2015-03-12 | $16.24 | $16.33 | $16.09 | $16.11 | 316,600 | — | — | — | — | — |
| 2015-03-11 | $16.41 | $16.55 | $16.20 | $16.20 | 348,300 | — | — | — | — | — |
| 2015-03-10 | $16.90 | $16.90 | $16.30 | $16.44 | 445,700 | — | — | — | — | — |
| 2015-03-09 | $17.35 | $17.35 | $16.62 | $16.66 | 364,400 | — | — | — | — | — |
| 2015-03-06 | $18.03 | $18.20 | $16.96 | $17.01 | 620,500 | — | — | — | — | — |
| 2015-03-05 | $18.35 | $18.50 | $18.01 | $18.36 | 241,300 | — | — | — | — | — |
| 2015-03-04 | $18.35 | $18.77 | $18.28 | $18.36 | 354,900 | — | — | — | — | — |
| 2015-03-03 | $18.43 | $18.44 | $18.15 | $18.40 | 214,100 | — | — | — | — | — |
| 2015-03-02 | $18.56 | $18.66 | $18.41 | $18.46 | 298,200 | — | — | — | — | — |
| 2015-02-27 | $18.55 | $18.64 | $18.30 | $18.56 | 315,100 | — | — | — | — | — |
| 2015-02-26 | $18.58 | $18.63 | $18.45 | $18.54 | 300,000 | — | — | — | — | — |
| 2015-02-25 | $19.27 | $19.27 | $18.49 | $18.57 | 543,800 | — | — | — | — | — |
| 2015-02-24 | $18.00 | $19.08 | $18.00 | $18.85 | 591,700 | — | — | — | — | — |
| 2015-02-23 | $17.48 | $18.18 | $17.20 | $18.07 | 506,900 | — | — | — | — | — |
| 2015-02-20 | $17.35 | $17.49 | $17.01 | $17.45 | 374,200 | — | — | — | — | — |
| 2015-02-19 | $17.04 | $17.55 | $17.04 | $17.38 | 292,200 | — | — | — | — | — |
| 2015-02-18 | $16.92 | $17.23 | $16.72 | $17.18 | 411,000 | — | — | — | — | — |
| 2015-02-17 | $17.45 | $17.61 | $16.43 | $16.90 | 1,201,100 | — | — | — | — | — |
| 2015-02-13 | $17.28 | $17.70 | $17.06 | $17.58 | 374,500 | — | — | — | — | — |
| 2015-02-12 | $17.47 | $17.73 | $17.13 | $17.22 | 330,600 | — | — | — | — | — |
| 2015-02-11 | $17.28 | $17.50 | $17.19 | $17.35 | 254,100 | — | — | — | — | — |
| 2015-02-10 | $17.32 | $17.50 | $17.16 | $17.30 | 465,800 | — | — | — | — | — |
| 2015-02-09 | $17.42 | $17.57 | $17.27 | $17.32 | 477,100 | — | — | — | — | — |
| 2015-02-06 | $17.30 | $17.48 | $17.20 | $17.40 | 468,700 | — | — | — | — | — |
| 2015-02-05 | $16.82 | $17.32 | $16.74 | $17.29 | 734,700 | — | — | — | — | — |
| 2015-02-04 | $16.74 | $17.15 | $16.60 | $16.64 | 750,500 | — | — | — | — | — |
| 2015-02-03 | $17.15 | $17.50 | $16.84 | $16.85 | 1,022,900 | — | — | — | — | — |
| 2015-02-02 | $17.12 | $17.29 | $16.94 | $17.02 | 817,800 | — | — | — | — | — |
| 2015-01-30 | $17.00 | $17.40 | $16.71 | $17.12 | 1,913,300 | — | — | — | — | — |
| 2015-01-29 | $17.97 | $18.07 | $17.09 | $17.13 | 1,457,700 | — | — | — | — | — |
| 2015-01-28 | $18.33 | $18.54 | $17.45 | $17.98 | 1,965,700 | — | — | — | — | — |
| 2015-01-27 | $19.91 | $19.93 | $18.85 | $18.90 | 1,110,700 | — | — | — | — | — |
| 2015-01-26 | $19.10 | $19.79 | $19.01 | $19.75 | 1,015,000 | — | — | — | — | — |
| 2015-01-23 | $21.57 | $21.62 | $19.10 | $19.35 | 1,811,100 | — | — | — | — | — |
| 2015-01-22 | $21.83 | $21.90 | $21.35 | $21.64 | 498,900 | — | — | — | — | — |
| 2015-01-21 | $21.79 | $21.95 | $21.50 | $21.81 | 541,600 | — | — | — | — | — |
| 2015-01-20 | $21.51 | $21.99 | $21.19 | $21.81 | 904,600 | — | — | — | — | — |
| 2015-01-16 | $21.13 | $21.53 | $20.86 | $21.51 | 793,100 | — | — | — | — | — |
| 2015-01-15 | $21.29 | $21.50 | $20.50 | $21.15 | 818,100 | — | — | — | — | — |
| 2015-01-14 | $21.52 | $21.60 | $21.10 | $21.35 | 516,800 | — | — | — | — | — |
| 2015-01-13 | $22.26 | $22.32 | $21.42 | $21.73 | 912,300 | — | — | — | — | — |
| 2015-01-12 | $23.30 | $23.37 | $22.00 | $22.22 | 475,200 | — | — | — | — | — |
| 2015-01-09 | $23.79 | $24.01 | $23.25 | $23.28 | 261,800 | — | — | — | — | — |
| 2015-01-08 | $23.35 | $23.96 | $23.16 | $23.77 | 675,400 | — | — | — | — | — |
| 2015-01-07 | $23.36 | $23.49 | $23.01 | $23.31 | 329,700 | — | — | — | — | — |
| 2015-01-06 | $22.99 | $23.67 | $22.68 | $23.34 | 636,800 | — | — | — | — | — |
| 2015-01-05 | $22.47 | $23.14 | $22.35 | $22.96 | 640,500 | — | — | — | — | — |
| 2015-01-02 | $22.23 | $22.54 | $22.19 | $22.54 | 319,700 | — | — | — | — | — |
| 2014-12-31 | $22.38 | $22.50 | $22.04 | $22.30 | 368,700 | — | — | — | — | — |
| 2014-12-30 | $22.41 | $22.72 | $22.20 | $22.42 | 1,000,100 | — | — | — | — | — |
| 2014-12-29 | $22.35 | $22.54 | $22.16 | $22.50 | 551,000 | — | — | — | — | — |
| 2014-12-26 | $22.50 | $22.60 | $22.29 | $22.40 | 201,800 | — | — | — | — | — |
| 2014-12-24 | $22.33 | $22.53 | $22.16 | $22.41 | 201,400 | — | — | — | — | — |
| 2014-12-23 | $22.03 | $22.51 | $22.03 | $22.34 | 438,600 | — | — | — | — | — |
| 2014-12-22 | $22.22 | $22.50 | $21.92 | $22.03 | 455,300 | — | — | — | — | — |
| 2014-12-19 | $22.41 | $22.51 | $21.75 | $22.42 | 1,204,500 | — | — | — | — | — |
| 2014-12-18 | $22.80 | $22.87 | $22.25 | $22.50 | 515,200 | — | — | — | — | — |
| 2014-12-17 | $21.70 | $22.85 | $21.69 | $22.70 | 503,500 | — | — | — | — | — |
| 2014-12-16 | $21.53 | $22.36 | $21.37 | $21.82 | 709,700 | — | — | — | — | — |
| 2014-12-15 | $22.35 | $22.66 | $21.68 | $21.68 | 723,700 | — | — | — | $0.07 | — |
| 2014-12-12 | $23.10 | $23.20 | $22.44 | $22.51 | 569,500 | — | — | — | — | — |
| 2014-12-11 | $23.46 | $23.50 | $23.05 | $23.12 | 378,300 | — | — | — | — | — |
| 2014-12-10 | $24.08 | $24.16 | $23.45 | $23.54 | 480,400 | — | — | — | — | — |
| 2014-12-09 | $23.61 | $24.36 | $23.44 | $24.20 | 475,600 | — | — | — | — | — |
| 2014-12-08 | $23.25 | $24.00 | $23.13 | $23.77 | 483,600 | — | — | — | — | — |
| 2014-12-05 | $23.64 | $24.00 | $23.14 | $23.28 | 587,400 | — | — | — | — | — |
| 2014-12-04 | $24.11 | $24.43 | $23.70 | $23.71 | 415,300 | — | — | — | — | — |
| 2014-12-03 | $24.56 | $24.69 | $24.13 | $24.34 | 3,154,200 | — | — | — | — | — |
| 2014-12-02 | $24.47 | $24.70 | $24.14 | $24.62 | 396,600 | — | — | — | — | — |
| 2014-12-01 | $24.49 | $25.09 | $24.25 | $24.51 | 1,123,400 | — | — | — | — | — |
| 2014-11-28 | $25.02 | $25.09 | $24.25 | $24.65 | 4,835,600 | — | — | — | — | — |
| 2014-11-26 | $25.22 | $25.37 | $24.65 | $25.09 | 487,400 | — | — | — | — | — |
| 2014-11-25 | $25.31 | $25.54 | $25.15 | $25.33 | 369,800 | — | — | — | — | — |
| 2014-11-24 | $25.44 | $25.53 | $25.25 | $25.34 | 491,100 | — | — | — | — | — |
| 2014-11-21 | $25.48 | $26.00 | $25.13 | $25.44 | 644,400 | — | — | — | — | — |
| 2014-11-20 | $25.74 | $25.98 | $25.42 | $25.70 | 324,200 | — | — | — | — | — |
| 2014-11-19 | $25.72 | $26.20 | $25.63 | $25.93 | 246,600 | — | — | — | — | — |
| 2014-11-18 | $25.71 | $26.23 | $25.62 | $25.86 | 423,000 | — | — | — | — | — |
| 2014-11-17 | $25.82 | $26.17 | $25.51 | $25.86 | 391,700 | — | — | — | — | — |
| 2014-11-14 | $25.15 | $25.81 | $25.12 | $25.76 | 404,900 | — | — | — | — | — |
| 2014-11-13 | $25.84 | $25.86 | $25.20 | $25.26 | 256,000 | — | — | — | — | — |
| 2014-11-12 | $24.93 | $25.95 | $24.87 | $25.86 | 595,600 | — | — | — | — | — |
| 2014-11-11 | $26.00 | $26.00 | $24.63 | $25.06 | 1,634,900 | — | — | — | — | — |
| 2014-11-10 | $27.57 | $27.85 | $25.67 | $26.18 | 2,423,000 | — | — | — | — | — |
| 2014-11-07 | $28.17 | $28.17 | $27.81 | $27.97 | 365,100 | — | — | — | — | — |
| 2014-11-06 | $27.58 | $28.12 | $27.56 | $28.10 | 306,400 | — | — | — | — | — |
| 2014-11-05 | $28.02 | $28.10 | $27.48 | $27.58 | 949,700 | — | — | — | — | — |
| 2014-11-04 | $28.43 | $28.58 | $27.99 | $28.03 | 352,600 | — | — | — | — | — |
| 2014-11-03 | $28.59 | $29.03 | $28.30 | $28.54 | 483,600 | — | — | — | — | — |
| 2014-10-31 | $28.00 | $28.60 | $27.91 | $28.53 | 813,000 | — | — | — | — | — |
| 2014-10-30 | $28.05 | $28.37 | $27.56 | $27.86 | 895,000 | — | — | — | — | — |
| 2014-10-29 | $30.18 | $31.50 | $27.05 | $28.39 | 2,141,500 | — | — | — | — | — |
| 2014-10-28 | $29.50 | $30.43 | $29.22 | $30.33 | 1,081,600 | — | — | — | — | — |
| 2014-10-27 | $28.71 | $29.67 | $28.56 | $29.60 | 713,700 | — | — | — | — | — |
| 2014-10-24 | $28.98 | $29.91 | $28.73 | $29.10 | 821,100 | — | — | — | — | — |
| 2014-10-23 | $28.96 | $29.37 | $28.51 | $28.83 | 761,100 | — | — | — | — | — |
| 2014-10-22 | $29.03 | $30.00 | $28.73 | $28.77 | 719,900 | — | — | — | — | — |
| 2014-10-21 | $29.13 | $29.44 | $28.52 | $29.08 | 817,700 | — | — | — | — | — |
| 2014-10-20 | $29.22 | $29.53 | $28.97 | $29.11 | 606,200 | — | — | — | — | — |
| 2014-10-17 | $29.69 | $30.00 | $28.80 | $29.24 | 1,076,800 | — | — | — | — | — |
| 2014-10-16 | $29.63 | $29.99 | $29.19 | $29.70 | 851,100 | — | — | — | — | — |
| 2014-10-15 | $30.00 | $30.96 | $29.42 | $29.83 | 1,151,700 | — | — | — | — | — |
| 2014-10-14 | $29.83 | $30.63 | $29.55 | $29.93 | 667,900 | — | — | — | — | — |
| 2014-10-13 | $29.86 | $30.29 | $29.58 | $29.83 | 348,200 | — | — | — | — | — |
| 2014-10-10 | $30.01 | $30.36 | $29.53 | $29.92 | 685,700 | — | — | — | — | — |
| 2014-10-09 | $32.36 | $32.44 | $29.96 | $30.05 | 1,079,500 | — | — | — | — | — |
| 2014-10-08 | $31.83 | $33.44 | $31.22 | $32.86 | 557,000 | — | — | — | — | — |
| 2014-10-07 | $31.94 | $33.07 | $31.43 | $31.95 | 758,000 | — | — | — | — | — |
| 2014-10-06 | $30.81 | $32.00 | $30.45 | $31.73 | 668,300 | — | — | — | — | — |
| 2014-10-03 | $33.00 | $33.00 | $30.22 | $30.67 | 1,082,700 | — | — | — | — | — |
| 2014-10-02 | $33.16 | $33.20 | $31.66 | $31.74 | 384,800 | — | — | — | — | — |
| 2014-10-01 | $33.08 | $33.50 | $32.80 | $33.10 | 1,154,000 | — | — | — | — | — |
| 2014-09-30 | $31.95 | $33.65 | $31.75 | $32.91 | 1,493,900 | — | — | — | — | — |
| 2014-09-29 | $31.15 | $32.35 | $30.95 | $32.26 | 819,200 | — | — | — | — | — |
| 2014-09-26 | $30.50 | $30.81 | $30.21 | $30.65 | 590,400 | — | — | — | — | — |
| 2014-09-25 | $29.01 | $30.70 | $28.65 | $30.50 | 1,472,100 | — | — | — | — | — |
| 2014-09-24 | $29.77 | $29.85 | $28.91 | $29.05 | 1,684,700 | — | — | — | — | — |
| 2014-09-23 | $30.42 | $30.56 | $29.80 | $29.80 | 1,314,100 | — | — | — | — | — |
| 2014-09-22 | $30.59 | $30.94 | $30.35 | $30.60 | 1,380,900 | — | — | — | — | — |
| 2014-09-19 | $30.39 | $30.75 | $30.32 | $30.66 | 1,643,900 | — | — | — | — | — |
| 2014-09-18 | $30.11 | $30.29 | $29.75 | $30.15 | 1,211,700 | — | — | — | — | — |
| 2014-09-17 | $31.00 | $31.27 | $29.76 | $29.82 | 1,596,400 | — | — | — | — | — |
| 2014-09-16 | $31.34 | $31.57 | $30.58 | $30.59 | 1,244,000 | — | — | — | — | — |
| 2014-09-15 | $32.00 | $32.15 | $30.75 | $31.03 | 1,146,600 | — | — | — | — | — |
| 2014-09-12 | $32.40 | $32.70 | $31.95 | $31.99 | 834,700 | — | — | — | $0.07 | — |
| 2014-09-11 | $32.49 | $32.61 | $32.25 | $32.45 | 801,200 | — | — | — | — | — |
| 2014-09-10 | $33.10 | $33.24 | $31.80 | $32.47 | 939,400 | — | — | — | — | — |
| 2014-09-09 | $33.00 | $33.69 | $33.00 | $33.14 | 985,800 | — | — | — | — | — |
| 2014-09-08 | $32.64 | $33.23 | $32.63 | $33.01 | 603,800 | — | — | — | — | — |
| 2014-09-05 | $32.75 | $33.19 | $32.70 | $32.80 | 667,000 | — | — | — | — | — |
| 2014-09-04 | $32.83 | $33.30 | $32.56 | $32.71 | 773,100 | — | — | — | — | — |
| 2014-09-03 | $32.86 | $33.57 | $32.80 | $33.15 | 720,900 | — | — | — | — | — |
| 2014-09-02 | $33.30 | $33.65 | $32.64 | $32.85 | 633,600 | — | — | — | — | — |
| 2014-08-29 | $33.18 | $33.39 | $32.96 | $33.21 | 402,500 | — | — | — | — | — |
| 2014-08-28 | $32.96 | $33.22 | $32.80 | $32.97 | 436,900 | — | — | — | — | — |
| 2014-08-27 | $33.25 | $33.36 | $32.80 | $32.96 | 579,800 | — | — | — | — | — |
| 2014-08-26 | $32.80 | $33.25 | $32.80 | $32.97 | 385,400 | — | — | — | — | — |
| 2014-08-25 | $32.87 | $32.97 | $32.60 | $32.92 | 358,800 | — | — | — | — | — |
| 2014-08-22 | $32.72 | $32.88 | $32.32 | $32.67 | 534,800 | — | — | — | — | — |
| 2014-08-21 | $33.41 | $33.66 | $32.31 | $32.72 | 1,057,000 | — | — | — | — | — |
| 2014-08-20 | $33.20 | $33.30 | $32.95 | $33.09 | 494,200 | — | — | — | — | — |
| 2014-08-19 | $33.05 | $33.43 | $33.01 | $33.19 | 793,300 | — | — | — | — | — |
| 2014-08-18 | $32.78 | $33.10 | $32.35 | $32.90 | 951,100 | — | — | — | — | — |
| 2014-08-15 | $33.48 | $33.62 | $32.24 | $32.29 | 1,112,300 | — | — | — | — | — |
| 2014-08-14 | $34.00 | $34.58 | $33.34 | $33.45 | 818,200 | — | — | — | — | — |
| 2014-08-13 | $33.70 | $34.13 | $33.62 | $34.06 | 842,900 | — | — | — | — | — |
| 2014-08-12 | $33.40 | $33.88 | $33.32 | $33.44 | 616,000 | — | — | — | — | — |
| 2014-08-11 | $32.69 | $33.59 | $32.69 | $33.28 | 616,900 | — | — | — | — | — |
| 2014-08-08 | $32.25 | $32.86 | $32.25 | $32.44 | 745,800 | — | — | — | — | — |
| 2014-08-07 | $33.20 | $33.35 | $32.23 | $32.41 | 789,100 | — | — | — | — | — |
| 2014-08-06 | $33.08 | $33.42 | $32.99 | $33.22 | 1,084,700 | — | — | — | — | — |
| 2014-08-05 | $33.85 | $34.17 | $33.25 | $33.35 | 722,900 | — | — | — | — | — |
| 2014-08-04 | $33.10 | $33.95 | $33.10 | $33.64 | 1,215,300 | — | — | — | — | — |
| 2014-08-01 | $33.00 | $33.66 | $32.62 | $33.50 | 2,298,500 | — | — | — | — | — |
| 2014-07-31 | $32.52 | $32.81 | $31.06 | $32.46 | 2,583,800 | — | — | — | — | — |
| 2014-07-30 | $34.83 | $35.00 | $33.34 | $33.36 | 4,337,300 | — | — | — | — | — |
| 2014-07-29 | $37.80 | $37.95 | $36.82 | $37.12 | 2,722,300 | — | — | — | — | — |
| 2014-07-28 | $39.00 | $39.10 | $38.22 | $38.29 | 1,122,100 | — | — | — | — | — |
| 2014-07-25 | $38.55 | $39.90 | $38.55 | $39.12 | 1,225,700 | — | — | — | — | — |
| 2014-07-24 | $39.92 | $40.16 | $38.97 | $39.94 | 918,400 | — | — | — | — | — |
| 2014-07-23 | $40.84 | $40.90 | $39.85 | $40.05 | 785,400 | — | — | — | — | — |
| 2014-07-22 | $41.75 | $41.75 | $40.90 | $41.04 | 674,000 | — | — | — | — | — |
| 2014-07-21 | $41.01 | $41.95 | $40.52 | $41.76 | 1,128,400 | — | — | — | — | — |
| 2014-07-18 | $42.71 | $42.98 | $41.00 | $41.99 | 1,042,400 | — | — | — | — | — |
| 2014-07-17 | $43.20 | $43.63 | $43.00 | $43.23 | 514,700 | — | — | — | — | — |
| 2014-07-16 | $43.49 | $44.18 | $43.19 | $43.63 | 1,122,200 | — | — | — | — | — |
| 2014-07-15 | $42.56 | $44.13 | $42.12 | $43.49 | 1,277,400 | — | — | — | — | — |
| 2014-07-14 | $42.05 | $44.13 | $41.99 | $42.55 | 898,300 | — | — | — | — | — |
| 2014-07-11 | $41.02 | $41.73 | $40.91 | $41.62 | 699,000 | — | — | — | — | — |
| 2014-07-10 | $40.81 | $42.05 | $40.73 | $41.51 | 1,159,900 | — | — | — | — | — |
| 2014-07-09 | $40.77 | $42.19 | $40.59 | $41.74 | 1,427,000 | — | — | — | — | — |
| 2014-07-08 | $41.41 | $42.76 | $39.82 | $40.92 | 2,952,400 | — | — | — | — | — |
| 2014-07-07 | $42.31 | $42.78 | $42.16 | $42.38 | 2,210,400 | — | — | — | — | — |
| 2014-07-03 | $40.30 | $43.51 | $40.24 | $43.25 | 3,517,300 | — | — | — | — | — |
| 2014-07-02 | $39.43 | $40.50 | $39.36 | $40.06 | 2,179,000 | — | — | — | — | — |
| 2014-07-01 | $38.25 | $39.94 | $38.25 | $39.07 | 2,169,200 | — | — | — | — | — |
| 2014-06-30 | $36.44 | $40.20 | $36.44 | $38.75 | 2,192,000 | — | — | — | — | — |
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.