Rithm Capital Corp RITM
+94.1%vs Day 1Spinoff of Drive Shack Inc (DSHK) · Classic Spinoff · Spun May 16, 2013
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | May 16, 2013 |
| Days since spinoff | 4883 days · 4880 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | May 16, 2015 |
| Parent | Drive Shack Inc (DSHK) |
| Day-1 reaction | |
| Day 1 open | $13.40 |
| Day 1 return (open→close) | +4.5% |
| Day 1 price (close) | $14.00 |
| Day 1 range | $13.40 – $14.08 +5.1% spread |
| Day 1 low held? | Breached after 2 sessions to -78.3% below |
| Price levels | |
| Post-spin low (closing) | $3.33 on Apr 3, 2020 · 2514 days post-spin |
| Current price (Sep 25, 2026) | $9.13 |
| Returns | |
| Return vs Day 1 (close) | +94.1% |
| — range by day 1 entry theoretical bounds | +93.0% to +102.8% |
| Return vs post-spin low (price) | +174.2% |
| Total return vs low incl. dividends since | +351.4% |
| First-quarter return (≈90d) | -5.7% |
| 1-year return | -0.6% |
| 3-year return | +29.4% |
| 5-year return | +90.8% |
| Annualized return (CAGR) | +5.1% |
| Versus benchmarks | |
| S&P 500 over same window | +494.2% |
| Annualized excess vs S&P | -9.2% |
| Risk & recovery | |
| Max drawdown | -82.2% |
| Days to recover Day 1 | 648 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 558,407,031 |
| Diluted average shares the EPS denominator | 568,262,330 |
| Free float | 555,910,952 100% of shares outstanding |
| Held by institutions | 62% insiders 0.5% |
| Share count trend Jun 2025 → Jun 2026 | +5.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $45M |
| Normal volume baseline | 863,925 shares · now 5.41x |
| Day 1 volume | 3.8x normal · first week 3.4x |
| Decay | half in 10 sessions · normal by 10 |
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 · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $9.13 | $9.31 | $9.05 | $9.13 | 8,030,200 | 555,910,952 | 1.44% | $5.10B | — | — |
| 2026-09-24 | $9.43 | $9.44 | $9.10 | $9.12 | 8,367,900 | 555,910,952 | 1.50% | $5.09B | — | — |
| 2026-09-23 | $9.58 | $9.61 | $9.40 | $9.42 | 3,860,100 | 555,910,952 | 0.69% | $5.26B | — | — |
| 2026-09-22 | $9.65 | $9.71 | $9.57 | $9.64 | 4,241,000 | 555,910,952 | 0.76% | $5.38B | — | — |
| 2026-09-21 | $9.44 | $9.56 | $9.40 | $9.55 | 4,676,700 | 555,910,952 | 0.84% | $5.33B | — | — |
| 2026-09-18 | $9.49 | $9.50 | $9.32 | $9.35 | 11,115,500 | 555,910,952 | 1.99% | $5.22B | — | — |
| 2026-09-17 | $9.68 | $9.68 | $9.47 | $9.49 | 4,315,300 | 555,910,952 | 0.77% | $5.30B | — | — |
| 2026-09-16 | $9.65 | $9.70 | $9.41 | $9.48 | 4,672,900 | 555,910,952 | 0.84% | $5.29B | — | — |
| 2026-09-15 | $9.70 | $9.74 | $9.56 | $9.57 | 4,840,200 | 555,910,952 | 0.87% | $5.34B | — | — |
| 2026-09-14 | $9.70 | $9.82 | $9.67 | $9.77 | 5,030,900 | 555,910,952 | 0.90% | $5.46B | — | — |
| 2026-09-11 | $9.75 | $9.79 | $9.62 | $9.74 | 6,249,700 | 555,910,952 | 1.12% | $5.44B | — | — |
| 2026-09-10 | $9.79 | $9.80 | $9.65 | $9.66 | 4,258,300 | 555,910,952 | 0.76% | $5.39B | — | — |
| 2026-09-09 | $9.95 | $10.03 | $9.85 | $9.86 | 5,533,400 | 555,910,952 | 0.99% | $5.51B | — | — |
| 2026-09-08 | $10.07 | $10.14 | $9.93 | $9.95 | 5,903,400 | 555,910,952 | 1.06% | $5.56B | — | — |
| 2026-09-04 | $10.01 | $10.14 | $9.98 | $10.08 | 3,595,800 | 555,910,952 | 0.64% | $5.63B | — | — |
| 2026-09-03 | $10.13 | $10.14 | $9.94 | $10.05 | 7,660,700 | 555,910,952 | 1.37% | $5.61B | — | — |
| 2026-09-02 | $9.91 | $10.07 | $9.91 | $10.02 | 4,671,100 | 555,910,952 | 0.84% | $5.60B | — | — |
| 2026-09-01 | $9.99 | $10.07 | $9.88 | $9.89 | 4,501,000 | 555,910,952 | 0.81% | $5.52B | — | — |
| 2026-08-31 | $10.05 | $10.11 | $9.97 | $10.03 | 4,300,300 | 555,910,952 | 0.77% | $5.60B | — | — |
| 2026-08-28 | $10.07 | $10.13 | $10.04 | $10.08 | 3,358,400 | 555,910,952 | 0.60% | $5.63B | — | — |
| 2026-08-27 | $10.05 | $10.17 | $9.99 | $10.01 | 3,830,200 | 555,910,952 | 0.69% | $5.59B | — | — |
| 2026-08-26 | $10.16 | $10.17 | $10.06 | $10.08 | 3,220,300 | 555,910,952 | 0.58% | $5.63B | — | — |
| 2026-08-25 | $10.25 | $10.26 | $10.16 | $10.17 | 3,418,300 | 555,910,952 | 0.61% | $5.68B | — | — |
| 2026-08-24 | $10.26 | $10.30 | $10.21 | $10.25 | 4,708,800 | 555,910,952 | 0.84% | $5.72B | — | — |
| 2026-08-21 | $10.23 | $10.30 | $10.16 | $10.19 | 4,624,400 | 555,899,783 | 0.83% | $5.69B | — | — |
| 2026-08-20 | $10.33 | $10.37 | $10.14 | $10.16 | 3,335,200 | 555,899,783 | 0.60% | $5.67B | — | — |
| 2026-08-19 | $10.29 | $10.47 | $10.28 | $10.38 | 4,048,600 | 555,899,783 | 0.73% | $5.80B | — | — |
| 2026-08-18 | $10.31 | $10.33 | $10.20 | $10.20 | 3,034,700 | 555,899,783 | 0.54% | $5.70B | — | — |
| 2026-08-17 | $10.32 | $10.36 | $10.23 | $10.26 | 2,726,000 | 555,899,783 | 0.49% | $5.73B | — | — |
| 2026-08-14 | $10.41 | $10.45 | $10.34 | $10.36 | 3,459,600 | — | 0.62% | $5.79B | — | — |
| 2026-08-13 | $10.30 | $10.38 | $10.24 | $10.36 | 3,893,700 | — | 0.70% | $5.79B | — | — |
| 2026-08-12 | $10.29 | $10.32 | $10.19 | $10.23 | 2,763,500 | — | 0.49% | $5.71B | — | — |
| 2026-08-11 | $10.09 | $10.34 | $10.04 | $10.25 | 4,895,400 | — | 0.88% | $5.72B | — | — |
| 2026-08-10 | $10.14 | $10.15 | $9.98 | $10.11 | 5,963,900 | — | 1.07% | $5.65B | — | — |
| 2026-08-07 | $10.00 | $10.27 | $9.95 | $10.19 | 4,840,600 | — | 0.87% | $5.69B | — | — |
| 2026-08-06 | $10.14 | $10.15 | $9.91 | $9.94 | 5,416,400 | — | 0.97% | $5.55B | — | — |
| 2026-08-05 | $10.27 | $10.28 | $10.06 | $10.10 | 7,058,700 | — | 1.26% | $5.64B | — | — |
| 2026-08-04 | $10.00 | $10.27 | $9.92 | $10.25 | 7,714,300 | — | 1.38% | $5.72B | — | — |
| 2026-08-03 | $9.94 | $10.14 | $9.92 | $10.06 | 7,336,600 | — | 1.31% | $5.62B | — | — |
| 2026-07-31 | $9.87 | $9.90 | $9.72 | $9.88 | 6,829,300 | — | 1.22% | $5.52B | — | — |
| 2026-07-30 | $9.98 | $10.01 | $9.59 | $9.87 | 8,077,100 | — | 1.45% | $5.51B | — | — |
| 2026-07-29 | $9.79 | $10.08 | $9.67 | $9.99 | 9,342,800 | — | 1.67% | $5.58B | — | — |
| 2026-07-28 | $9.34 | $9.86 | $9.34 | $9.78 | 12,467,100 | — | 2.23% | $5.46B | — | — |
| 2026-07-27 | $9.19 | $9.36 | $9.15 | $9.23 | 6,795,800 | — | 1.22% | $5.15B | — | — |
| 2026-07-24 | $9.00 | $9.18 | $8.99 | $9.12 | 4,090,900 | — | 0.73% | $5.09B | — | — |
| 2026-07-23 | $9.09 | $9.10 | $8.96 | $8.98 | 5,878,300 | — | 1.05% | $5.01B | — | — |
| 2026-07-22 | $9.18 | $9.22 | $9.08 | $9.13 | 4,573,700 | — | 0.82% | $5.10B | — | — |
| 2026-07-21 | $9.23 | $9.30 | $9.13 | $9.15 | 5,008,800 | — | 0.90% | $5.11B | — | — |
| 2026-07-20 | $9.29 | $9.32 | $9.10 | $9.20 | 8,616,700 | — | 1.54% | $5.14B | — | — |
| 2026-07-17 | $9.40 | $9.50 | $9.25 | $9.32 | 6,512,600 | — | 1.17% | $5.20B | — | — |
| 2026-07-16 | $9.25 | $9.47 | $9.25 | $9.43 | 5,528,500 | — | 0.99% | $5.27B | — | — |
| 2026-07-15 | $9.29 | $9.35 | $9.23 | $9.23 | 5,501,400 | — | 0.99% | $5.15B | — | — |
| 2026-07-14 | $9.14 | $9.31 | $9.10 | $9.22 | 6,449,500 | — | 1.15% | $5.15B | — | — |
| 2026-07-13 | $9.19 | $9.24 | $9.04 | $9.07 | 4,962,700 | — | 0.89% | $5.06B | — | — |
| 2026-07-10 | $9.28 | $9.31 | $9.16 | $9.18 | 3,975,300 | — | 0.71% | $5.13B | — | — |
| 2026-07-09 | $9.02 | $9.22 | $8.91 | $9.21 | 6,212,800 | — | 1.11% | $5.14B | — | — |
| 2026-07-08 | $9.15 | $9.21 | $8.98 | $8.99 | 6,466,700 | — | 1.16% | $5.02B | — | — |
| 2026-07-07 | $9.26 | $9.33 | $9.16 | $9.22 | 4,222,900 | — | 0.76% | $5.15B | — | — |
| 2026-07-06 | $9.09 | $9.26 | $9.09 | $9.23 | 5,739,400 | — | 1.03% | $5.15B | — | — |
| 2026-07-02 | $9.19 | $9.28 | $8.97 | $9.09 | 6,263,700 | — | 1.12% | $5.08B | $0.25 | — |
| 2026-07-01 | $9.38 | $9.50 | $9.29 | $9.36 | 7,026,500 | — | 1.26% | $5.23B | — | — |
| 2026-06-30 | $9.35 | $9.50 | $9.35 | $9.39 | 4,934,000 | — | 0.88% | $5.24B | — | — |
| 2026-06-29 | $9.41 | $9.44 | $9.27 | $9.42 | 6,117,300 | — | 1.10% | $5.26B | — | — |
| 2026-06-26 | $9.25 | $9.39 | $9.24 | $9.38 | 5,485,300 | — | 0.98% | $5.23B | — | — |
| 2026-06-25 | $9.22 | $9.38 | $9.17 | $9.32 | 6,595,200 | — | 1.18% | $5.20B | — | — |
| 2026-06-24 | $9.23 | $9.30 | $9.17 | $9.24 | 4,900,500 | — | 0.88% | $5.16B | — | — |
| 2026-06-23 | $9.15 | $9.28 | $9.12 | $9.21 | 4,233,300 | — | 0.76% | $5.14B | — | — |
| 2026-06-22 | $9.16 | $9.29 | $9.11 | $9.14 | 5,163,100 | — | 0.93% | $5.10B | — | — |
| 2026-06-18 | $9.31 | $9.35 | $9.16 | $9.19 | 8,655,000 | — | 1.55% | $5.13B | — | — |
| 2026-06-17 | $9.28 | $9.41 | $9.13 | $9.20 | 5,545,600 | — | 0.99% | $5.13B | — | — |
| 2026-06-16 | $9.20 | $9.37 | $9.20 | $9.33 | 4,662,400 | — | 0.84% | $5.21B | — | — |
| 2026-06-15 | $9.39 | $9.48 | $9.15 | $9.19 | 5,089,000 | — | 0.91% | $5.13B | — | — |
| 2026-06-12 | $9.28 | $9.35 | $9.25 | $9.31 | 3,266,100 | — | 0.59% | $5.19B | — | — |
| 2026-06-11 | $9.25 | $9.29 | $9.11 | $9.24 | 3,323,500 | — | 0.60% | $5.16B | — | — |
| 2026-06-10 | $9.33 | $9.35 | $9.16 | $9.16 | 4,825,500 | — | 0.86% | $5.11B | — | — |
| 2026-06-09 | $9.12 | $9.35 | $9.12 | $9.34 | 5,448,300 | — | 0.98% | $5.21B | — | — |
| 2026-06-08 | $9.20 | $9.23 | $9.00 | $9.04 | 3,796,100 | — | 0.68% | $5.04B | — | — |
| 2026-06-05 | $9.16 | $9.21 | $9.08 | $9.13 | 3,619,200 | — | 0.65% | $5.09B | — | — |
| 2026-06-04 | $9.11 | $9.21 | $9.09 | $9.17 | 5,290,600 | — | 0.95% | $5.12B | — | — |
| 2026-06-03 | $9.20 | $9.23 | $8.97 | $9.02 | 5,034,800 | — | 0.90% | $5.03B | — | — |
| 2026-06-02 | $9.10 | $9.32 | $9.10 | $9.25 | 5,716,000 | — | 1.02% | $5.16B | — | — |
| 2026-06-01 | $9.15 | $9.26 | $9.09 | $9.10 | 5,958,300 | — | 1.07% | $5.08B | — | — |
| 2026-05-29 | $9.28 | $9.40 | $9.25 | $9.32 | 5,786,800 | — | 1.04% | $5.20B | — | — |
| 2026-05-28 | $9.23 | $9.35 | $9.20 | $9.26 | 3,351,200 | — | 0.60% | $5.17B | — | — |
| 2026-05-27 | $9.31 | $9.40 | $9.27 | $9.31 | 4,195,500 | — | 0.75% | $5.19B | — | — |
| 2026-05-26 | $9.28 | $9.33 | $9.22 | $9.27 | 4,790,200 | — | 0.86% | $5.17B | — | — |
| 2026-05-22 | $9.28 | $9.32 | $9.20 | $9.26 | 3,506,600 | — | 0.63% | $5.17B | — | — |
| 2026-05-21 | $9.20 | $9.29 | $9.11 | $9.26 | 4,090,200 | — | 0.73% | $5.17B | — | — |
| 2026-05-20 | $9.14 | $9.30 | $9.09 | $9.27 | 5,725,800 | — | 1.03% | $5.17B | — | — |
| 2026-05-19 | $9.06 | $9.10 | $8.93 | $9.00 | 5,839,900 | — | 1.05% | $5.02B | — | — |
| 2026-05-18 | $9.17 | $9.27 | $9.12 | $9.13 | 5,576,500 | — | 1.00% | $5.09B | — | — |
| 2026-05-15 | $9.25 | $9.28 | $9.08 | $9.13 | 5,946,800 | — | 1.07% | $5.09B | — | — |
| 2026-05-14 | $9.35 | $9.49 | $9.30 | $9.30 | 7,038,800 | — | 1.26% | $5.19B | — | — |
| 2026-05-13 | $9.60 | $9.64 | $9.24 | $9.25 | 6,190,900 | — | 1.11% | $5.16B | — | — |
| 2026-05-12 | $9.70 | $9.77 | $9.60 | $9.66 | 4,622,500 | — | 0.83% | $5.39B | — | — |
| 2026-05-11 | $9.82 | $9.87 | $9.67 | $9.70 | 5,522,100 | — | 0.99% | $5.41B | — | — |
| 2026-05-08 | $9.84 | $9.87 | $9.75 | $9.84 | 3,594,600 | — | 0.64% | $5.49B | — | — |
| 2026-05-07 | $9.85 | $9.91 | $9.76 | $9.79 | 4,381,900 | — | 0.79% | $5.46B | — | — |
| 2026-05-06 | $9.86 | $9.91 | $9.81 | $9.84 | 4,553,700 | — | 0.82% | $5.49B | — | — |
| 2026-05-05 | $9.67 | $9.78 | $9.60 | $9.70 | 3,788,900 | — | 0.68% | $5.41B | — | — |
| 2026-05-04 | $9.73 | $9.79 | $9.62 | $9.64 | 4,240,900 | — | 0.76% | $5.38B | — | — |
| 2026-05-01 | $9.78 | $9.82 | $9.72 | $9.79 | 5,658,200 | — | 1.01% | $5.46B | — | — |
| 2026-04-30 | $9.67 | $9.95 | $9.66 | $9.78 | 8,629,000 | — | 1.55% | $5.46B | — | — |
| 2026-04-29 | $9.90 | $10.01 | $9.62 | $9.66 | 7,958,400 | — | 1.43% | $5.39B | — | — |
| 2026-04-28 | $10.15 | $10.22 | $9.81 | $9.85 | 7,428,700 | — | 1.33% | $5.50B | — | — |
| 2026-04-27 | $10.16 | $10.25 | $10.11 | $10.12 | 5,345,800 | — | 0.96% | $5.65B | — | — |
| 2026-04-24 | $10.10 | $10.18 | $10.05 | $10.13 | 4,099,600 | — | 0.73% | $5.65B | — | — |
| 2026-04-23 | $10.18 | $10.22 | $10.05 | $10.12 | 3,956,300 | — | 0.71% | $5.65B | — | — |
| 2026-04-22 | $10.24 | $10.27 | $10.11 | $10.18 | 4,285,300 | — | 0.77% | $5.68B | — | — |
| 2026-04-21 | $10.10 | $10.24 | $10.10 | $10.17 | 4,872,500 | — | 0.87% | $5.67B | — | — |
| 2026-04-20 | $10.07 | $10.13 | $9.97 | $10.10 | 5,639,800 | — | 1.01% | $5.63B | — | — |
| 2026-04-17 | $10.11 | $10.21 | $10.04 | $10.16 | 6,910,800 | — | 1.24% | $5.67B | — | — |
| 2026-04-16 | $10.21 | $10.21 | $9.95 | $9.96 | 6,271,300 | — | 1.12% | $5.56B | — | — |
| 2026-04-15 | $10.14 | $10.18 | $10.06 | $10.18 | 5,626,900 | — | 1.01% | $5.68B | — | — |
| 2026-04-14 | $10.14 | $10.20 | $10.02 | $10.12 | 5,727,900 | — | 1.03% | $5.65B | — | — |
| 2026-04-13 | $9.84 | $10.09 | $9.80 | $10.09 | 5,724,500 | — | 1.03% | $5.63B | — | — |
| 2026-04-10 | $9.90 | $9.94 | $9.85 | $9.94 | 4,308,600 | — | 0.77% | $5.55B | — | — |
| 2026-04-09 | $9.76 | $10.01 | $9.76 | $9.91 | 6,075,100 | — | 1.09% | $5.53B | — | — |
| 2026-04-08 | $9.81 | $9.85 | $9.64 | $9.79 | 8,411,800 | — | 1.51% | $5.46B | — | — |
| 2026-04-07 | $9.62 | $9.67 | $9.42 | $9.50 | 8,320,500 | — | 1.49% | $5.30B | — | — |
| 2026-04-06 | $9.38 | $9.66 | $9.37 | $9.64 | 8,663,200 | — | 1.55% | $5.38B | $0.25 | — |
| 2026-04-02 | $9.33 | $9.64 | $9.26 | $9.63 | 8,459,400 | — | 1.52% | $5.37B | — | — |
| 2026-04-01 | $9.52 | $9.55 | $9.41 | $9.47 | 8,026,200 | — | 1.44% | $5.28B | — | — |
| 2026-03-31 | $9.29 | $9.51 | $9.27 | $9.48 | 8,209,800 | — | 1.47% | $5.29B | — | — |
| 2026-03-30 | $9.19 | $9.30 | $9.14 | $9.19 | 7,557,100 | — | 1.36% | $5.11B | — | — |
| 2026-03-27 | $9.23 | $9.33 | $9.11 | $9.14 | 9,048,500 | — | 1.63% | $5.08B | — | — |
| 2026-03-26 | $9.12 | $9.33 | $9.11 | $9.31 | 10,208,700 | — | 1.84% | $5.18B | — | — |
| 2026-03-25 | $9.25 | $9.42 | $9.17 | $9.24 | 11,418,300 | — | 2.05% | $5.14B | — | — |
| 2026-03-24 | $8.94 | $9.19 | $8.91 | $9.14 | 12,080,200 | — | 2.17% | $5.08B | — | — |
| 2026-03-23 | $8.77 | $9.14 | $8.65 | $9.06 | 19,969,500 | — | 3.59% | $5.04B | — | — |
| 2026-03-20 | $9.02 | $9.05 | $8.43 | $8.77 | 121,899,500 | — | 21.93% | $4.88B | — | — |
| 2026-03-19 | $9.05 | $9.18 | $8.97 | $9.03 | 16,094,300 | — | 2.90% | $5.02B | — | — |
| 2026-03-18 | $9.29 | $9.34 | $9.05 | $9.06 | 10,765,400 | — | 1.94% | $5.04B | — | — |
| 2026-03-17 | $9.48 | $9.61 | $9.34 | $9.36 | 9,354,500 | — | 1.68% | $5.20B | — | — |
| 2026-03-16 | $9.62 | $9.68 | $9.36 | $9.39 | 8,513,900 | — | 1.53% | $5.22B | — | — |
| 2026-03-13 | $9.71 | $9.77 | $9.44 | $9.45 | 8,773,200 | — | 1.58% | $5.25B | — | — |
| 2026-03-12 | $9.79 | $9.82 | $9.58 | $9.60 | 11,484,200 | — | 2.07% | $5.34B | — | — |
| 2026-03-11 | $9.91 | $9.99 | $9.81 | $9.87 | 9,883,500 | — | 1.78% | $5.49B | — | — |
| 2026-03-10 | $9.85 | $10.04 | $9.74 | $9.93 | 15,362,300 | — | 2.76% | $5.52B | — | — |
| 2026-03-09 | $9.67 | $9.91 | $9.59 | $9.84 | 16,755,000 | — | 3.01% | $5.47B | — | — |
| 2026-03-06 | $9.68 | $9.71 | $9.41 | $9.65 | 7,700,800 | — | 1.39% | $5.36B | — | — |
| 2026-03-05 | $9.70 | $9.92 | $9.65 | $9.78 | 12,421,000 | — | 2.23% | $5.44B | — | — |
| 2026-03-04 | $10.03 | $10.10 | $9.73 | $9.76 | 12,655,300 | — | 2.28% | $5.43B | — | — |
| 2026-03-03 | $9.90 | $10.09 | $9.81 | $9.95 | 9,254,600 | — | 1.66% | $5.53B | — | — |
| 2026-03-02 | $9.90 | $10.18 | $9.75 | $10.09 | 11,614,000 | — | 2.09% | $5.61B | — | — |
| 2026-02-27 | $10.35 | $10.35 | $10.03 | $10.05 | 12,748,300 | — | 2.29% | $5.59B | — | — |
| 2026-02-26 | $10.27 | $10.42 | $10.22 | $10.40 | 7,822,600 | — | 1.41% | $5.78B | — | — |
| 2026-02-25 | $10.15 | $10.24 | $10.00 | $10.22 | 7,141,200 | — | 1.28% | $5.68B | — | — |
| 2026-02-24 | $10.02 | $10.16 | $9.86 | $10.15 | 10,429,000 | — | 1.88% | $5.64B | — | — |
| 2026-02-23 | $10.45 | $10.53 | $10.00 | $10.01 | 10,618,100 | — | 1.91% | $5.56B | — | — |
| 2026-02-20 | $10.58 | $10.61 | $10.45 | $10.45 | 7,164,600 | — | 1.29% | $5.81B | — | — |
| 2026-02-19 | $10.60 | $10.64 | $10.45 | $10.58 | 7,953,900 | — | 1.43% | $5.88B | — | — |
| 2026-02-18 | $10.62 | $10.76 | $10.55 | $10.62 | 6,966,700 | — | 1.25% | $5.90B | — | — |
| 2026-02-17 | $10.59 | $10.64 | $10.40 | $10.60 | 6,724,700 | — | 1.21% | $5.89B | — | — |
| 2026-02-13 | $10.60 | $10.72 | $10.44 | $10.57 | 5,761,600 | — | 1.04% | $5.88B | — | — |
| 2026-02-12 | $10.75 | $10.85 | $10.43 | $10.57 | 9,427,000 | — | 1.70% | $5.88B | — | — |
| 2026-02-11 | $10.70 | $10.80 | $10.66 | $10.70 | 6,775,100 | — | 1.22% | $5.95B | — | — |
| 2026-02-10 | $10.72 | $10.76 | $10.63 | $10.67 | 8,788,000 | — | 1.58% | $5.93B | — | — |
| 2026-02-09 | $10.67 | $10.78 | $10.53 | $10.65 | 8,541,000 | — | 1.54% | $5.92B | — | — |
| 2026-02-06 | $10.79 | $10.87 | $10.66 | $10.73 | 8,288,500 | — | 1.49% | $5.96B | — | — |
| 2026-02-05 | $10.70 | $10.84 | $10.64 | $10.74 | 10,610,600 | — | 1.91% | $5.97B | — | — |
| 2026-02-04 | $10.96 | $11.03 | $10.59 | $10.78 | 13,977,300 | — | 2.51% | $5.99B | — | — |
| 2026-02-03 | $11.24 | $11.56 | $10.91 | $10.95 | 19,065,900 | — | 3.43% | $6.09B | — | — |
| 2026-02-02 | $10.90 | $10.92 | $10.67 | $10.80 | 18,816,900 | — | 3.39% | $6.00B | — | — |
| 2026-01-30 | $11.78 | $11.82 | $10.73 | $10.94 | 26,307,600 | — | 4.73% | $6.08B | — | — |
| 2026-01-29 | $11.99 | $12.06 | $11.81 | $11.92 | 8,784,000 | — | 1.58% | $6.63B | — | — |
| 2026-01-28 | $12.08 | $12.15 | $11.89 | $11.90 | 7,423,200 | — | 1.34% | $6.61B | — | — |
| 2026-01-27 | $11.97 | $12.06 | $11.94 | $12.06 | 6,345,200 | — | 1.14% | $6.70B | — | — |
| 2026-01-26 | $11.77 | $12.00 | $11.69 | $11.99 | 7,861,500 | — | 1.41% | $6.67B | — | — |
| 2026-01-23 | $11.90 | $11.91 | $11.64 | $11.78 | 6,705,300 | — | 1.21% | $6.55B | — | — |
| 2026-01-22 | $11.75 | $12.04 | $11.73 | $11.92 | 8,128,600 | — | 1.46% | $6.63B | — | — |
| 2026-01-21 | $11.59 | $11.77 | $11.53 | $11.75 | 8,684,700 | — | 1.56% | $6.53B | — | — |
| 2026-01-20 | $11.66 | $11.66 | $11.48 | $11.57 | 9,617,400 | — | 1.73% | $6.43B | — | — |
| 2026-01-16 | $11.35 | $11.81 | $11.34 | $11.76 | 12,190,700 | — | 2.19% | $6.54B | — | — |
| 2026-01-15 | $11.19 | $11.41 | $11.10 | $11.35 | 12,200,100 | — | 2.19% | $6.31B | — | — |
| 2026-01-14 | $11.20 | $11.25 | $11.05 | $11.20 | 8,259,400 | — | 1.49% | $6.23B | — | — |
| 2026-01-13 | $11.40 | $11.43 | $11.15 | $11.20 | 5,786,200 | — | 1.04% | $6.23B | — | — |
| 2026-01-12 | $11.49 | $11.51 | $11.36 | $11.40 | 7,284,300 | — | 1.31% | $6.34B | — | — |
| 2026-01-09 | $11.52 | $11.70 | $11.51 | $11.57 | 11,366,400 | — | 2.04% | $6.43B | — | — |
| 2026-01-08 | $11.18 | $11.51 | $11.14 | $11.39 | 8,614,400 | — | 1.55% | $6.33B | — | — |
| 2026-01-07 | $11.15 | $11.17 | $11.05 | $11.15 | 7,340,200 | — | 1.32% | $6.20B | — | — |
| 2026-01-06 | $11.15 | $11.19 | $10.97 | $11.15 | 12,912,800 | — | 2.32% | $6.20B | — | — |
| 2026-01-05 | $10.94 | $11.18 | $10.88 | $11.15 | 11,939,300 | — | 2.15% | $6.20B | — | — |
| 2026-01-02 | $10.91 | $11.07 | $10.83 | $10.98 | 6,578,200 | — | 1.18% | $6.10B | — | — |
| 2025-12-31 | $10.88 | $10.96 | $10.82 | $10.90 | 8,299,500 | — | 1.49% | $6.06B | $0.25 | — |
| 2025-12-30 | $11.06 | $11.11 | $11.05 | $11.07 | 4,550,800 | — | 0.82% | $6.13B | — | — |
| 2025-12-29 | $11.16 | $11.19 | $11.03 | $11.07 | 8,943,800 | — | 1.61% | $6.13B | — | — |
| 2025-12-26 | $11.16 | $11.22 | $11.11 | $11.16 | 3,288,100 | — | 0.59% | $6.18B | — | — |
| 2025-12-24 | $11.09 | $11.17 | $11.08 | $11.16 | 7,659,100 | — | 1.38% | $6.18B | — | — |
| 2025-12-23 | $11.15 | $11.19 | $11.03 | $11.05 | 5,115,900 | — | 0.92% | $6.12B | — | — |
| 2025-12-22 | $11.18 | $11.21 | $11.10 | $11.14 | 4,173,600 | — | 0.75% | $6.17B | — | — |
| 2025-12-19 | $11.23 | $11.29 | $11.17 | $11.17 | 9,517,300 | — | 1.72% | $6.19B | — | — |
| 2025-12-18 | $11.15 | $11.33 | $11.15 | $11.23 | 4,502,900 | — | 0.81% | $6.22B | — | — |
| 2025-12-17 | $11.06 | $11.28 | $11.06 | $11.15 | 4,958,300 | — | 0.89% | $6.18B | — | — |
| 2025-12-16 | $11.20 | $11.21 | $11.02 | $11.04 | 4,728,400 | — | 0.85% | $6.12B | — | — |
| 2025-12-15 | $11.17 | $11.23 | $11.14 | $11.19 | 4,553,700 | — | 0.82% | $6.20B | — | — |
| 2025-12-12 | $11.20 | $11.24 | $11.08 | $11.11 | 5,615,500 | — | 1.01% | $6.16B | — | — |
| 2025-12-11 | $11.22 | $11.32 | $11.11 | $11.14 | 6,140,200 | — | 1.11% | $6.17B | — | — |
| 2025-12-10 | $11.05 | $11.23 | $11.03 | $11.21 | 5,102,500 | — | 0.92% | $6.21B | — | — |
| 2025-12-09 | $11.05 | $11.18 | $10.98 | $11.02 | 8,223,700 | — | 1.48% | $6.11B | — | — |
| 2025-12-08 | $11.33 | $11.33 | $11.05 | $11.07 | 5,744,300 | — | 1.04% | $6.13B | — | — |
| 2025-12-05 | $11.35 | $11.45 | $11.31 | $11.34 | 3,803,800 | — | 0.69% | $6.28B | — | — |
| 2025-12-04 | $11.45 | $11.48 | $11.28 | $11.36 | 3,341,200 | — | 0.60% | $6.30B | — | — |
| 2025-12-03 | $11.34 | $11.45 | $11.33 | $11.42 | 5,103,400 | — | 0.92% | $6.33B | — | — |
| 2025-12-02 | $11.45 | $11.46 | $11.26 | $11.33 | 5,918,800 | — | 1.07% | $6.28B | — | — |
| 2025-12-01 | $11.44 | $11.52 | $11.39 | $11.45 | 4,310,100 | — | 0.78% | $6.35B | — | — |
| 2025-11-28 | $11.54 | $11.58 | $11.47 | $11.49 | 2,373,500 | — | 0.43% | $6.37B | — | — |
| 2025-11-26 | $11.40 | $11.61 | $11.36 | $11.52 | 5,101,700 | — | 0.92% | $6.38B | — | — |
| 2025-11-25 | $11.08 | $11.42 | $11.08 | $11.39 | 5,080,700 | — | 0.92% | $6.31B | — | — |
| 2025-11-24 | $11.07 | $11.09 | $10.98 | $11.02 | 5,544,500 | — | 1.00% | $6.11B | — | — |
| 2025-11-21 | $10.83 | $11.06 | $10.81 | $11.03 | 6,849,100 | — | 1.24% | $6.11B | — | — |
| 2025-11-20 | $10.90 | $10.97 | $10.78 | $10.79 | 6,516,700 | — | 1.18% | $5.98B | — | — |
| 2025-11-19 | $10.90 | $10.91 | $10.77 | $10.84 | 4,587,200 | — | 0.83% | $6.01B | — | — |
| 2025-11-18 | $10.82 | $10.89 | $10.72 | $10.87 | 7,102,400 | — | 1.28% | $6.02B | — | — |
| 2025-11-17 | $11.12 | $11.15 | $10.85 | $10.86 | 5,315,500 | — | 0.96% | $6.02B | — | — |
| 2025-11-14 | $11.15 | $11.16 | $11.04 | $11.12 | 4,119,500 | — | 0.74% | $6.16B | — | — |
| 2025-11-13 | $11.22 | $11.31 | $11.14 | $11.15 | 3,895,300 | — | 0.70% | $6.18B | — | — |
| 2025-11-12 | $11.15 | $11.28 | $11.13 | $11.24 | 6,713,300 | — | 1.21% | $6.23B | — | — |
| 2025-11-11 | $11.10 | $11.19 | $11.09 | $11.14 | 5,445,100 | — | 0.98% | $6.17B | — | — |
| 2025-11-10 | $11.03 | $11.08 | $10.96 | $11.05 | 5,538,800 | — | 1.00% | $6.12B | — | — |
| 2025-11-07 | $10.90 | $11.03 | $10.82 | $11.03 | 8,326,600 | — | 1.50% | $6.11B | — | — |
| 2025-11-06 | $11.14 | $11.18 | $10.95 | $10.96 | 5,837,100 | — | 1.05% | $6.07B | — | — |
| 2025-11-05 | $10.98 | $11.12 | $10.95 | $11.11 | 6,696,100 | — | 1.21% | $6.16B | — | — |
| 2025-11-04 | $11.06 | $11.06 | $10.90 | $10.99 | 10,820,000 | — | 1.95% | $6.09B | — | — |
| 2025-11-03 | $10.97 | $11.09 | $10.85 | $11.07 | 9,078,500 | — | 1.64% | $6.13B | — | — |
| 2025-10-31 | $10.99 | $11.03 | $10.87 | $10.97 | 8,479,600 | — | 1.53% | $6.08B | — | — |
| 2025-10-30 | $10.77 | $11.23 | $10.72 | $10.99 | 9,166,800 | — | 1.65% | $6.09B | — | — |
| 2025-10-29 | $10.87 | $11.04 | $10.86 | $10.93 | 8,428,100 | — | 1.52% | $6.06B | — | — |
| 2025-10-28 | $10.94 | $10.96 | $10.82 | $10.83 | 4,799,900 | — | 0.87% | $6.00B | — | — |
| 2025-10-27 | $10.90 | $10.95 | $10.87 | $10.94 | 7,671,300 | — | 1.38% | $6.06B | — | — |
| 2025-10-24 | $10.91 | $11.02 | $10.85 | $10.86 | 4,624,100 | — | 0.83% | $6.02B | — | — |
| 2025-10-23 | $10.92 | $10.94 | $10.78 | $10.83 | 5,423,000 | — | 0.98% | $6.00B | — | — |
| 2025-10-22 | $10.86 | $10.92 | $10.81 | $10.89 | 6,001,700 | — | 1.08% | $6.04B | — | — |
| 2025-10-21 | $10.91 | $10.93 | $10.82 | $10.82 | 4,424,100 | — | 0.80% | $6.00B | — | — |
| 2025-10-20 | $10.83 | $10.95 | $10.78 | $10.91 | 5,557,000 | — | 1.00% | $6.05B | — | — |
| 2025-10-17 | $10.71 | $10.84 | $10.70 | $10.83 | 5,213,700 | — | 0.94% | $6.00B | — | — |
| 2025-10-16 | $10.94 | $10.96 | $10.67 | $10.70 | 8,134,500 | — | 1.47% | $5.93B | — | — |
| 2025-10-15 | $11.00 | $11.08 | $10.92 | $10.92 | 7,269,700 | — | 1.31% | $6.05B | — | — |
| 2025-10-14 | $10.75 | $10.94 | $10.70 | $10.91 | 6,569,200 | — | 1.19% | $6.05B | — | — |
| 2025-10-13 | $10.77 | $10.77 | $10.62 | $10.77 | 6,022,400 | — | 1.09% | $5.97B | — | — |
| 2025-10-10 | $10.81 | $10.87 | $10.63 | $10.65 | 5,540,800 | — | 1.00% | $5.90B | — | — |
| 2025-10-09 | $10.95 | $11.00 | $10.77 | $10.78 | 4,293,600 | — | 0.77% | $5.97B | — | — |
| 2025-10-08 | $10.91 | $10.96 | $10.85 | $10.95 | 4,782,300 | — | 0.86% | $6.07B | — | — |
| 2025-10-07 | $10.89 | $10.95 | $10.81 | $10.88 | 7,263,800 | — | 1.31% | $6.03B | — | — |
| 2025-10-06 | $11.10 | $11.13 | $10.89 | $10.90 | 9,093,400 | — | 1.64% | $6.04B | — | — |
| 2025-10-03 | $11.15 | $11.24 | $11.09 | $11.15 | 7,789,400 | — | 1.41% | $6.18B | — | — |
| 2025-10-02 | $11.20 | $11.25 | $11.05 | $11.17 | 9,466,800 | — | 1.71% | $6.19B | — | — |
| 2025-10-01 | $11.14 | $11.24 | $11.07 | $11.22 | 5,898,900 | — | 1.06% | $6.22B | $0.25 | — |
| 2025-09-30 | $11.56 | $11.57 | $11.32 | $11.39 | 5,509,600 | — | 0.99% | $6.31B | — | — |
| 2025-09-29 | $11.67 | $11.68 | $11.47 | $11.52 | 5,790,000 | — | 1.09% | $6.11B | — | — |
| 2025-09-26 | $11.64 | $11.69 | $11.58 | $11.62 | 3,821,000 | — | 0.72% | $6.16B | — | — |
| 2025-09-25 | $11.62 | $11.66 | $11.53 | $11.60 | 4,918,400 | — | 0.93% | $6.15B | — | — |
| 2025-09-24 | $11.73 | $11.77 | $11.66 | $11.68 | 8,823,600 | — | 1.66% | $6.19B | — | — |
| 2025-09-23 | $11.85 | $11.87 | $11.69 | $11.76 | 4,853,800 | — | 0.92% | $6.24B | — | — |
| 2025-09-22 | $12.10 | $12.11 | $11.82 | $11.84 | 7,842,200 | — | 1.48% | $6.28B | — | — |
| 2025-09-19 | $12.28 | $12.33 | $12.05 | $12.11 | 9,330,500 | — | 1.76% | $6.42B | — | — |
| 2025-09-18 | $12.44 | $12.46 | $12.24 | $12.29 | 5,762,000 | — | 1.09% | $6.52B | — | — |
| 2025-09-17 | $12.10 | $12.68 | $12.07 | $12.46 | 10,249,800 | — | 1.93% | $6.61B | — | — |
| 2025-09-16 | $12.38 | $12.42 | $11.86 | $12.07 | 11,851,300 | — | 2.23% | $6.40B | — | — |
| 2025-09-15 | $12.41 | $12.44 | $12.34 | $12.40 | 5,703,300 | — | 1.08% | $6.58B | — | — |
| 2025-09-12 | $12.50 | $12.52 | $12.36 | $12.38 | 5,037,300 | — | 0.95% | $6.57B | — | — |
| 2025-09-11 | $12.58 | $12.67 | $12.49 | $12.54 | 3,841,500 | — | 0.72% | $6.65B | — | — |
| 2025-09-10 | $12.58 | $12.61 | $12.43 | $12.50 | 4,221,600 | — | 0.80% | $6.63B | — | — |
| 2025-09-09 | $12.45 | $12.56 | $12.44 | $12.53 | 4,188,700 | — | 0.79% | $6.64B | — | — |
| 2025-09-08 | $12.60 | $12.64 | $12.48 | $12.50 | 5,564,800 | — | 1.05% | $6.63B | — | — |
| 2025-09-05 | $12.64 | $12.74 | $12.53 | $12.62 | 4,950,700 | — | 0.93% | $6.69B | — | — |
| 2025-09-04 | $12.40 | $12.56 | $12.40 | $12.56 | 4,670,800 | — | 0.88% | $6.66B | — | — |
| 2025-09-03 | $12.29 | $12.39 | $12.27 | $12.35 | 6,681,200 | — | 1.26% | $6.55B | — | — |
| 2025-09-02 | $12.26 | $12.33 | $12.13 | $12.27 | 6,324,800 | — | 1.19% | $6.51B | — | — |
| 2025-08-29 | $12.25 | $12.40 | $12.24 | $12.38 | 3,728,300 | — | 0.70% | $6.57B | — | — |
| 2025-08-28 | $12.37 | $12.39 | $12.23 | $12.28 | 3,967,200 | — | 0.75% | $6.51B | — | — |
| 2025-08-27 | $12.43 | $12.51 | $12.33 | $12.35 | 5,500,000 | — | 1.04% | $6.55B | — | — |
| 2025-08-26 | $12.50 | $12.55 | $12.44 | $12.46 | 4,491,500 | — | 0.85% | $6.61B | — | — |
| 2025-08-25 | $12.55 | $12.62 | $12.48 | $12.49 | 2,656,100 | — | 0.50% | $6.62B | — | — |
| 2025-08-22 | $12.23 | $12.60 | $12.23 | $12.56 | 6,791,900 | — | 1.28% | $6.66B | — | — |
| 2025-08-21 | $12.29 | $12.32 | $12.19 | $12.20 | 3,002,300 | — | 0.57% | $6.47B | — | — |
| 2025-08-20 | $12.34 | $12.40 | $12.29 | $12.34 | 3,181,000 | — | 0.60% | $6.54B | — | — |
| 2025-08-19 | $12.23 | $12.36 | $12.23 | $12.32 | 3,659,800 | — | 0.69% | $6.53B | — | — |
| 2025-08-18 | $12.30 | $12.31 | $12.23 | $12.24 | 2,791,400 | — | 0.53% | $6.49B | — | — |
| 2025-08-15 | $12.38 | $12.39 | $12.28 | $12.29 | 4,392,000 | — | 0.83% | $6.52B | — | — |
| 2025-08-14 | $12.32 | $12.37 | $12.23 | $12.37 | 3,158,500 | — | 0.60% | $6.56B | — | — |
| 2025-08-13 | $12.34 | $12.39 | $12.19 | $12.34 | 13,833,000 | — | 2.61% | $6.54B | — | — |
| 2025-08-12 | $12.30 | $12.44 | $12.30 | $12.31 | 9,962,900 | — | 1.88% | $6.53B | — | — |
| 2025-08-11 | $12.28 | $12.42 | $12.25 | $12.25 | 8,026,400 | — | 1.51% | $6.50B | — | — |
| 2025-08-08 | $12.25 | $12.32 | $12.19 | $12.27 | 1,966,200 | — | 0.37% | $6.51B | — | — |
| 2025-08-07 | $12.18 | $12.26 | $12.16 | $12.19 | 2,827,000 | — | 0.53% | $6.46B | — | — |
| 2025-08-06 | $12.26 | $12.26 | $12.10 | $12.13 | 3,390,500 | — | 0.64% | $6.43B | — | — |
| 2025-08-05 | $12.22 | $12.31 | $12.14 | $12.26 | 10,129,600 | — | 1.91% | $6.50B | — | — |
| 2025-08-04 | $12.15 | $12.21 | $12.14 | $12.21 | 3,199,700 | — | 0.60% | $6.47B | — | — |
| 2025-08-01 | $12.10 | $12.12 | $11.94 | $12.05 | 4,240,300 | — | 0.80% | $6.39B | — | — |
| 2025-07-31 | $12.20 | $12.20 | $12.02 | $12.03 | 5,045,200 | — | 0.95% | $6.38B | — | — |
| 2025-07-30 | $12.41 | $12.45 | $12.16 | $12.18 | 5,216,700 | — | 0.98% | $6.46B | — | — |
| 2025-07-29 | $12.31 | $12.39 | $12.20 | $12.37 | 3,519,200 | — | 0.66% | $6.56B | — | — |
| 2025-07-28 | $12.27 | $12.59 | $12.05 | $12.23 | 5,934,100 | — | 1.12% | $6.49B | — | — |
| 2025-07-25 | $12.20 | $12.22 | $12.05 | $12.19 | 3,956,300 | — | 0.75% | $6.46B | — | — |
| 2025-07-24 | $12.28 | $12.31 | $12.20 | $12.23 | 3,571,200 | — | 0.67% | $6.49B | — | — |
| 2025-07-23 | $12.23 | $12.29 | $12.17 | $12.25 | 3,534,400 | — | 0.67% | $6.50B | — | — |
| 2025-07-22 | $12.02 | $12.21 | $12.02 | $12.19 | 3,832,300 | — | 0.72% | $6.46B | — | — |
| 2025-07-21 | $11.99 | $12.10 | $11.98 | $12.00 | 4,568,900 | — | 0.86% | $6.36B | — | — |
| 2025-07-18 | $11.95 | $12.00 | $11.85 | $11.94 | 4,654,400 | — | 0.88% | $6.33B | — | — |
| 2025-07-17 | $11.84 | $12.09 | $11.84 | $11.91 | 6,041,400 | — | 1.14% | $6.32B | — | — |
| 2025-07-16 | $11.75 | $11.95 | $11.70 | $11.90 | 6,870,300 | — | 1.30% | $6.31B | — | — |
| 2025-07-15 | $11.77 | $11.82 | $11.67 | $11.71 | 4,900,000 | — | 0.92% | $6.21B | — | — |
| 2025-07-14 | $11.70 | $11.75 | $11.65 | $11.73 | 3,351,300 | — | 0.63% | $6.22B | — | — |
| 2025-07-11 | $11.68 | $11.71 | $11.62 | $11.68 | 2,745,100 | — | 0.52% | $6.19B | — | — |
| 2025-07-10 | $11.67 | $11.78 | $11.67 | $11.75 | 2,758,900 | — | 0.52% | $6.23B | — | — |
| 2025-07-09 | $11.71 | $11.76 | $11.67 | $11.72 | 2,684,500 | — | 0.51% | $6.22B | — | — |
| 2025-07-08 | $11.63 | $11.78 | $11.61 | $11.65 | 3,382,600 | — | 0.64% | $6.18B | — | — |
| 2025-07-07 | $11.65 | $11.80 | $11.58 | $11.60 | 4,953,000 | — | 0.93% | $6.15B | — | — |
| 2025-07-03 | $11.70 | $11.79 | $11.66 | $11.73 | 2,600,400 | — | 0.49% | $6.22B | — | — |
| 2025-07-02 | $11.46 | $11.70 | $11.43 | $11.68 | 5,913,100 | — | 1.12% | $6.19B | — | — |
| 2025-07-01 | $11.27 | $11.50 | $11.25 | $11.47 | 5,801,400 | — | 1.09% | $6.08B | — | — |
| 2025-06-30 | $11.22 | $11.31 | $11.14 | $11.29 | 4,907,600 | — | 0.93% | $5.99B | $0.25 | — |
| 2025-06-27 | $11.42 | $11.44 | $11.31 | $11.40 | 6,323,800 | — | — | — | — | — |
| 2025-06-26 | $11.29 | $11.41 | $11.27 | $11.40 | 3,418,300 | — | — | — | — | — |
| 2025-06-25 | $11.32 | $11.34 | $11.23 | $11.25 | 3,826,000 | — | — | — | — | — |
| 2025-06-24 | $11.31 | $11.37 | $11.25 | $11.32 | 4,166,500 | — | — | — | — | — |
| 2025-06-23 | $11.18 | $11.26 | $10.98 | $11.23 | 4,195,700 | — | — | — | — | — |
| 2025-06-20 | $11.26 | $11.33 | $11.17 | $11.21 | 7,118,700 | — | — | — | — | — |
| 2025-06-18 | $11.13 | $11.30 | $11.11 | $11.21 | 4,089,000 | — | — | — | — | — |
| 2025-06-17 | $11.22 | $11.28 | $11.10 | $11.11 | 3,467,500 | — | — | — | — | — |
| 2025-06-16 | $11.31 | $11.41 | $11.27 | $11.29 | 2,841,400 | — | — | — | — | — |
| 2025-06-13 | $11.32 | $11.42 | $11.26 | $11.29 | 3,264,700 | — | — | — | — | — |
| 2025-06-12 | $11.32 | $11.47 | $11.31 | $11.45 | 2,983,600 | — | — | — | — | — |
| 2025-06-11 | $11.40 | $11.47 | $11.36 | $11.41 | 4,174,900 | — | — | — | — | — |
| 2025-06-10 | $11.29 | $11.37 | $11.22 | $11.36 | 2,987,100 | — | — | — | — | — |
| 2025-06-09 | $11.37 | $11.38 | $11.22 | $11.23 | 3,113,400 | — | — | — | — | — |
| 2025-06-06 | $11.29 | $11.35 | $11.26 | $11.34 | 3,681,800 | — | — | — | — | — |
| 2025-06-05 | $11.21 | $11.32 | $11.16 | $11.21 | 3,861,300 | — | — | — | — | — |
| 2025-06-04 | $11.20 | $11.26 | $11.15 | $11.21 | 3,306,900 | — | — | — | — | — |
| 2025-06-03 | $11.11 | $11.30 | $11.05 | $11.24 | 3,772,700 | — | — | — | — | — |
| 2025-06-02 | $11.09 | $11.14 | $11.00 | $11.07 | 4,367,800 | — | — | — | — | — |
| 2025-05-30 | $11.24 | $11.24 | $11.09 | $11.15 | 6,084,100 | — | — | — | — | — |
| 2025-05-29 | $11.23 | $11.30 | $11.14 | $11.29 | 3,561,100 | — | — | — | — | — |
| 2025-05-28 | $11.27 | $11.37 | $11.13 | $11.15 | 3,948,700 | — | — | — | — | — |
| 2025-05-27 | $11.22 | $11.33 | $11.13 | $11.30 | 3,576,500 | — | — | — | — | — |
| 2025-05-23 | $11.08 | $11.20 | $11.05 | $11.13 | 3,200,500 | — | — | — | — | — |
| 2025-05-22 | $11.10 | $11.28 | $10.96 | $11.17 | 4,761,400 | — | — | — | — | — |
| 2025-05-21 | $11.50 | $11.51 | $11.08 | $11.11 | 6,356,000 | — | — | — | — | — |
| 2025-05-20 | $11.62 | $11.65 | $11.55 | $11.56 | 2,259,900 | — | — | — | — | — |
| 2025-05-19 | $11.56 | $11.66 | $11.51 | $11.65 | 3,718,200 | — | — | — | — | — |
| 2025-05-16 | $11.62 | $11.71 | $11.61 | $11.67 | 4,349,800 | — | — | — | — | — |
| 2025-05-15 | $11.54 | $11.67 | $11.54 | $11.63 | 4,504,300 | — | — | — | — | — |
| 2025-05-14 | $11.53 | $11.58 | $11.45 | $11.54 | 3,423,500 | — | — | — | — | — |
| 2025-05-13 | $11.58 | $11.61 | $11.51 | $11.54 | 4,703,900 | — | — | — | — | — |
| 2025-05-12 | $11.50 | $11.58 | $11.44 | $11.54 | 4,312,600 | — | — | — | — | — |
| 2025-05-09 | $11.34 | $11.37 | $11.23 | $11.23 | 4,337,200 | — | — | — | — | — |
| 2025-05-08 | $11.33 | $11.39 | $11.26 | $11.28 | 3,698,400 | — | — | — | — | — |
| 2025-05-07 | $11.16 | $11.36 | $11.15 | $11.27 | 4,528,400 | — | — | — | — | — |
| 2025-05-06 | $11.28 | $11.32 | $11.15 | $11.17 | 4,056,500 | — | — | — | — | — |
| 2025-05-05 | $11.23 | $11.42 | $11.17 | $11.35 | 4,868,000 | — | — | — | — | — |
| 2025-05-02 | $11.29 | $11.35 | $11.19 | $11.28 | 5,121,500 | — | — | — | — | — |
| 2025-05-01 | $11.21 | $11.31 | $11.13 | $11.18 | 4,676,200 | — | — | — | — | — |
| 2025-04-30 | $11.00 | $11.22 | $10.84 | $11.18 | 5,731,000 | — | — | — | — | — |
| 2025-04-29 | $10.97 | $11.19 | $10.93 | $11.14 | 5,459,200 | — | — | — | — | — |
| 2025-04-28 | $10.75 | $10.99 | $10.63 | $10.97 | 7,294,100 | — | — | — | — | — |
| 2025-04-25 | $10.40 | $10.57 | $10.26 | $10.54 | 5,071,600 | — | — | — | — | — |
| 2025-04-24 | $10.33 | $10.46 | $10.27 | $10.40 | 4,476,900 | — | — | — | — | — |
| 2025-04-23 | $10.50 | $10.65 | $10.27 | $10.33 | 5,355,300 | — | — | — | — | — |
| 2025-04-22 | $10.10 | $10.32 | $10.09 | $10.31 | 4,490,300 | — | — | — | — | — |
| 2025-04-21 | $10.05 | $10.14 | $9.80 | $9.97 | 7,822,500 | — | — | — | — | — |
| 2025-04-17 | $10.08 | $10.27 | $10.07 | $10.14 | 4,872,200 | — | — | — | — | — |
| 2025-04-16 | $10.09 | $10.21 | $10.00 | $10.02 | 3,125,700 | — | — | — | — | — |
| 2025-04-15 | $10.07 | $10.26 | $10.03 | $10.13 | 3,078,400 | — | — | — | — | — |
| 2025-04-14 | $10.03 | $10.15 | $9.82 | $10.03 | 6,102,600 | — | — | — | — | — |
| 2025-04-11 | $9.63 | $9.87 | $9.24 | $9.76 | 7,820,600 | — | — | — | — | — |
| 2025-04-10 | $10.17 | $10.20 | $9.32 | $9.57 | 10,161,000 | — | — | — | — | — |
| 2025-04-09 | $9.63 | $10.48 | $9.13 | $10.36 | 14,314,400 | — | — | — | — | — |
| 2025-04-08 | $10.45 | $10.45 | $9.74 | $9.81 | 6,885,100 | — | — | — | — | — |
| 2025-04-07 | $9.80 | $10.65 | $9.63 | $10.03 | 10,359,900 | — | — | — | — | — |
| 2025-04-04 | $11.00 | $11.00 | $10.28 | $10.45 | 15,756,400 | — | — | — | — | — |
| 2025-04-03 | $11.25 | $11.49 | $11.15 | $11.25 | 5,328,100 | — | — | — | — | — |
| 2025-04-02 | $11.33 | $11.57 | $11.30 | $11.54 | 5,068,700 | — | — | — | — | — |
| 2025-04-01 | $11.45 | $11.52 | $11.32 | $11.43 | 4,909,500 | — | — | — | — | — |
| 2025-03-31 | $11.10 | $11.50 | $11.07 | $11.45 | 7,130,500 | — | — | — | $0.25 | — |
| 2025-03-28 | $11.62 | $11.63 | $11.26 | $11.39 | 5,072,200 | — | — | — | — | — |
| 2025-03-27 | $11.60 | $11.72 | $11.59 | $11.63 | 2,836,700 | — | — | — | — | — |
| 2025-03-26 | $11.69 | $11.73 | $11.58 | $11.66 | 4,063,700 | — | — | — | — | — |
| 2025-03-25 | $11.82 | $11.84 | $11.63 | $11.68 | 3,480,500 | — | — | — | — | — |
| 2025-03-24 | $11.78 | $11.82 | $11.69 | $11.79 | 3,866,700 | — | — | — | — | — |
| 2025-03-21 | $11.81 | $11.84 | $11.57 | $11.63 | 9,054,300 | — | — | — | — | — |
| 2025-03-20 | $11.78 | $11.92 | $11.76 | $11.83 | 2,247,700 | — | — | — | — | — |
| 2025-03-19 | $11.75 | $11.89 | $11.71 | $11.82 | 3,016,000 | — | — | — | — | — |
| 2025-03-18 | $11.75 | $11.81 | $11.68 | $11.71 | 3,075,800 | — | — | — | — | — |
| 2025-03-17 | $11.65 | $11.82 | $11.62 | $11.77 | 3,873,700 | — | — | — | — | — |
| 2025-03-14 | $11.51 | $11.66 | $11.48 | $11.65 | 2,738,100 | — | — | — | — | — |
| 2025-03-13 | $11.46 | $11.61 | $11.36 | $11.42 | 2,294,400 | — | — | — | — | — |
| 2025-03-12 | $11.60 | $11.61 | $11.32 | $11.44 | 3,723,600 | — | — | — | — | — |
| 2025-03-11 | $11.60 | $11.64 | $11.37 | $11.53 | 4,788,500 | — | — | — | — | — |
| 2025-03-10 | $11.72 | $11.88 | $11.44 | $11.52 | 5,445,500 | — | — | — | — | — |
| 2025-03-07 | $11.72 | $11.86 | $11.57 | $11.82 | 3,518,800 | — | — | — | — | — |
| 2025-03-06 | $11.70 | $11.85 | $11.70 | $11.72 | 3,112,400 | — | — | — | — | — |
| 2025-03-05 | $11.66 | $11.87 | $11.64 | $11.82 | 3,763,900 | — | — | — | — | — |
| 2025-03-04 | $11.82 | $11.90 | $11.60 | $11.61 | 6,047,300 | — | — | — | — | — |
| 2025-03-03 | $12.15 | $12.20 | $11.87 | $11.95 | 6,729,900 | — | — | — | — | — |
| 2025-02-28 | $12.06 | $12.16 | $12.03 | $12.15 | 5,096,100 | — | — | — | — | — |
| 2025-02-27 | $12.05 | $12.18 | $12.01 | $12.05 | 4,536,200 | — | — | — | — | — |
| 2025-02-26 | $11.95 | $12.08 | $11.94 | $12.02 | 3,065,000 | — | — | — | — | — |
| 2025-02-25 | $11.90 | $11.99 | $11.88 | $11.94 | 3,474,400 | — | — | — | — | — |
| 2025-02-24 | $11.90 | $11.94 | $11.84 | $11.86 | 3,187,100 | — | — | — | — | — |
| 2025-02-21 | $12.00 | $12.04 | $11.83 | $11.89 | 3,651,100 | — | — | — | — | — |
| 2025-02-20 | $11.94 | $11.98 | $11.86 | $11.98 | 4,480,500 | — | — | — | — | — |
| 2025-02-19 | $11.90 | $11.97 | $11.87 | $11.94 | 2,952,100 | — | — | — | — | — |
| 2025-02-18 | $12.03 | $12.07 | $11.91 | $11.98 | 4,865,100 | — | — | — | — | — |
| 2025-02-14 | $12.00 | $12.10 | $12.00 | $12.03 | 2,742,500 | — | — | — | — | — |
| 2025-02-13 | $11.95 | $11.99 | $11.89 | $11.99 | 2,858,700 | — | — | — | — | — |
| 2025-02-12 | $11.73 | $11.96 | $11.69 | $11.91 | 3,614,200 | — | — | — | — | — |
| 2025-02-11 | $11.82 | $11.88 | $11.78 | $11.85 | 2,925,600 | — | — | — | — | — |
| 2025-02-10 | $11.85 | $11.91 | $11.75 | $11.86 | 2,991,600 | — | — | — | — | — |
| 2025-02-07 | $11.85 | $11.89 | $11.74 | $11.85 | 3,454,500 | — | — | — | — | — |
| 2025-02-06 | $11.67 | $11.97 | $11.65 | $11.91 | 6,808,900 | — | — | — | — | — |
| 2025-02-05 | $11.49 | $11.55 | $11.47 | $11.49 | 3,049,700 | — | — | — | — | — |
| 2025-02-04 | $11.30 | $11.48 | $11.27 | $11.46 | 3,243,500 | — | — | — | — | — |
| 2025-02-03 | $11.24 | $11.40 | $11.20 | $11.33 | 3,911,300 | — | — | — | — | — |
| 2025-01-31 | $11.55 | $11.67 | $11.49 | $11.51 | 4,316,400 | — | — | — | — | — |
| 2025-01-30 | $11.43 | $11.64 | $11.43 | $11.56 | 4,355,500 | — | — | — | — | — |
| 2025-01-29 | $11.36 | $11.50 | $11.29 | $11.34 | 3,162,700 | — | — | — | — | — |
| 2025-01-28 | $11.34 | $11.49 | $11.34 | $11.41 | 2,911,300 | — | — | — | — | — |
| 2025-01-27 | $11.27 | $11.42 | $11.26 | $11.39 | 4,444,600 | — | — | — | — | — |
| 2025-01-24 | $11.28 | $11.35 | $11.20 | $11.30 | 2,922,700 | — | — | — | — | — |
| 2025-01-23 | $11.28 | $11.35 | $11.26 | $11.28 | 2,303,200 | — | — | — | — | — |
| 2025-01-22 | $11.36 | $11.37 | $11.23 | $11.26 | 2,775,700 | — | — | — | — | — |
| 2025-01-21 | $11.39 | $11.46 | $11.33 | $11.37 | 4,717,000 | — | — | — | — | — |
| 2025-01-17 | $11.26 | $11.37 | $11.26 | $11.35 | 3,835,400 | — | — | — | — | — |
| 2025-01-16 | $11.19 | $11.32 | $11.18 | $11.26 | 5,029,500 | — | — | — | — | — |
| 2025-01-15 | $11.20 | $11.27 | $11.08 | $11.17 | 2,960,500 | — | — | — | — | — |
| 2025-01-14 | $10.80 | $11.00 | $10.79 | $10.99 | 4,111,400 | — | — | — | — | — |
| 2025-01-13 | $10.64 | $10.74 | $10.48 | $10.71 | 3,779,800 | — | — | — | — | — |
| 2025-01-10 | $10.87 | $10.88 | $10.68 | $10.70 | 3,747,500 | — | — | — | — | — |
| 2025-01-08 | $10.95 | $10.97 | $10.84 | $10.96 | 2,220,100 | — | — | — | — | — |
| 2025-01-07 | $11.10 | $11.14 | $10.96 | $11.00 | 3,612,000 | — | — | — | — | — |
| 2025-01-06 | $11.20 | $11.21 | $11.06 | $11.06 | 4,666,900 | — | — | — | — | — |
| 2025-01-03 | $10.89 | $11.17 | $10.87 | $11.15 | 5,208,700 | — | — | — | — | — |
| 2025-01-02 | $10.85 | $10.91 | $10.78 | $10.86 | 4,616,200 | — | — | — | — | — |
| 2024-12-31 | $10.72 | $10.85 | $10.67 | $10.83 | 4,434,100 | — | — | — | $0.25 | — |
| 2024-12-30 | $10.92 | $10.92 | $10.72 | $10.87 | 6,704,100 | — | — | — | — | — |
| 2024-12-27 | $10.95 | $11.04 | $10.88 | $10.92 | 2,921,600 | — | — | — | — | — |
| 2024-12-26 | $10.95 | $11.03 | $10.93 | $10.99 | 3,157,800 | — | — | — | — | — |
| 2024-12-24 | $10.95 | $11.03 | $10.89 | $11.03 | 1,190,100 | — | — | — | — | — |
| 2024-12-23 | $10.93 | $10.95 | $10.83 | $10.91 | 3,130,200 | — | — | — | — | — |
| 2024-12-20 | $10.67 | $11.03 | $10.67 | $10.94 | 8,240,700 | — | — | — | — | — |
| 2024-12-19 | $10.82 | $11.00 | $10.66 | $10.67 | 4,606,000 | — | — | — | — | — |
| 2024-12-18 | $11.05 | $11.14 | $10.70 | $10.70 | 4,168,400 | — | — | — | — | — |
| 2024-12-17 | $11.15 | $11.28 | $11.05 | $11.05 | 2,972,400 | — | — | — | — | — |
| 2024-12-16 | $11.10 | $11.25 | $11.08 | $11.18 | 2,741,700 | — | — | — | — | — |
| 2024-12-13 | $11.15 | $11.20 | $11.10 | $11.12 | 3,044,000 | — | — | — | — | — |
| 2024-12-12 | $11.15 | $11.20 | $11.13 | $11.16 | 2,678,000 | — | — | — | — | — |
| 2024-12-11 | $11.20 | $11.21 | $11.08 | $11.15 | 3,117,300 | — | — | — | — | — |
| 2024-12-10 | $11.16 | $11.22 | $11.07 | $11.14 | 3,057,600 | — | — | — | — | — |
| 2024-12-09 | $11.28 | $11.33 | $11.15 | $11.18 | 3,306,400 | — | — | — | — | — |
| 2024-12-06 | $11.13 | $11.28 | $11.13 | $11.24 | 2,449,500 | — | — | — | — | — |
| 2024-12-05 | $11.17 | $11.23 | $11.10 | $11.11 | 2,643,600 | — | — | — | — | — |
| 2024-12-04 | $11.15 | $11.20 | $11.12 | $11.15 | 2,652,200 | — | — | — | — | — |
| 2024-12-03 | $11.24 | $11.26 | $11.13 | $11.16 | 2,225,800 | — | — | — | — | — |
| 2024-12-02 | $11.26 | $11.29 | $11.17 | $11.20 | 3,316,400 | — | — | — | — | — |
| 2024-11-29 | $11.26 | $11.32 | $11.22 | $11.25 | 2,144,100 | — | — | — | — | — |
| 2024-11-27 | $11.16 | $11.29 | $11.15 | $11.18 | 2,936,800 | — | — | — | — | — |
| 2024-11-26 | $11.10 | $11.14 | $11.00 | $11.13 | 2,956,900 | — | — | — | — | — |
| 2024-11-25 | $11.00 | $11.18 | $10.98 | $11.15 | 6,444,300 | — | — | — | — | — |
| 2024-11-22 | $10.83 | $10.99 | $10.82 | $10.98 | 2,976,700 | — | — | — | — | — |
| 2024-11-21 | $10.68 | $10.81 | $10.68 | $10.79 | 3,206,700 | — | — | — | — | — |
| 2024-11-20 | $10.67 | $10.70 | $10.59 | $10.64 | 3,291,400 | — | — | — | — | — |
| 2024-11-19 | $10.59 | $10.69 | $10.54 | $10.66 | 3,322,000 | — | — | — | — | — |
| 2024-11-18 | $10.70 | $10.74 | $10.62 | $10.66 | 3,351,800 | — | — | — | — | — |
| 2024-11-15 | $10.78 | $10.84 | $10.70 | $10.72 | 3,374,900 | — | — | — | — | — |
| 2024-11-14 | $10.74 | $10.84 | $10.74 | $10.78 | 4,328,900 | — | — | — | — | — |
| 2024-11-13 | $10.75 | $10.82 | $10.71 | $10.74 | 2,902,800 | — | — | — | — | — |
| 2024-11-12 | $10.73 | $10.79 | $10.68 | $10.73 | 3,482,100 | — | — | — | — | — |
| 2024-11-11 | $10.79 | $10.89 | $10.78 | $10.81 | 3,037,500 | — | — | — | — | — |
| 2024-11-08 | $10.70 | $10.84 | $10.67 | $10.78 | 3,960,600 | — | — | — | — | — |
| 2024-11-07 | $10.56 | $10.73 | $10.55 | $10.67 | 3,457,500 | — | — | — | — | — |
| 2024-11-06 | $10.60 | $10.74 | $10.41 | $10.56 | 6,800,900 | — | — | — | — | — |
| 2024-11-05 | $10.44 | $10.53 | $10.40 | $10.52 | 3,574,400 | — | — | — | — | — |
| 2024-11-04 | $10.48 | $10.55 | $10.39 | $10.41 | 5,213,900 | — | — | — | — | — |
| 2024-11-01 | $10.68 | $10.73 | $10.47 | $10.48 | 6,673,700 | — | — | — | — | — |
| 2024-10-31 | $10.80 | $10.84 | $10.58 | $10.59 | 4,829,800 | — | — | — | — | — |
| 2024-10-30 | $10.70 | $10.87 | $10.70 | $10.79 | 4,196,600 | — | — | — | — | — |
| 2024-10-29 | $10.56 | $10.79 | $10.49 | $10.70 | 7,851,600 | — | — | — | — | — |
| 2024-10-28 | $10.51 | $10.57 | $10.47 | $10.47 | 4,715,400 | — | — | — | — | — |
| 2024-10-25 | $10.63 | $10.66 | $10.46 | $10.48 | 3,654,700 | — | — | — | — | — |
| 2024-10-24 | $10.56 | $10.61 | $10.53 | $10.57 | 3,385,800 | — | — | — | — | — |
| 2024-10-23 | $10.55 | $10.62 | $10.44 | $10.56 | 4,450,800 | — | — | — | — | — |
| 2024-10-22 | $10.60 | $10.63 | $10.57 | $10.60 | 3,047,500 | — | — | — | — | — |
| 2024-10-21 | $10.82 | $10.83 | $10.60 | $10.60 | 4,151,200 | — | — | — | — | — |
| 2024-10-18 | $10.85 | $10.92 | $10.78 | $10.84 | 3,652,000 | — | — | — | — | — |
| 2024-10-17 | $10.93 | $10.94 | $10.81 | $10.83 | 3,181,300 | — | — | — | — | — |
| 2024-10-16 | $10.88 | $10.98 | $10.86 | $10.90 | 4,162,900 | — | — | — | — | — |
| 2024-10-15 | $10.78 | $10.93 | $10.78 | $10.85 | 5,370,000 | — | — | — | — | — |
| 2024-10-14 | $10.66 | $10.77 | $10.61 | $10.77 | 4,751,300 | — | — | — | — | — |
| 2024-10-11 | $10.70 | $10.72 | $10.60 | $10.65 | 4,193,400 | — | — | — | — | — |
| 2024-10-10 | $10.62 | $10.70 | $10.56 | $10.65 | 3,615,800 | — | — | — | — | — |
| 2024-10-09 | $10.66 | $10.73 | $10.61 | $10.62 | 3,726,900 | — | — | — | — | — |
| 2024-10-08 | $10.65 | $10.69 | $10.55 | $10.66 | 4,921,400 | — | — | — | — | — |
| 2024-10-07 | $10.75 | $10.77 | $10.57 | $10.58 | 6,187,400 | — | — | — | — | — |
| 2024-10-04 | $10.80 | $10.84 | $10.67 | $10.81 | 8,912,400 | — | — | — | — | — |
| 2024-10-03 | $10.82 | $10.83 | $10.73 | $10.81 | 3,784,700 | — | — | — | — | — |
| 2024-10-02 | $10.90 | $10.93 | $10.79 | $10.85 | 4,964,400 | — | — | — | — | — |
| 2024-10-01 | $11.11 | $11.12 | $10.87 | $10.94 | 6,454,000 | — | — | — | $0.25 | — |
| 2024-09-30 | $11.31 | $11.35 | $11.24 | $11.35 | 5,679,600 | — | — | — | — | — |
| 2024-09-27 | $11.31 | $11.42 | $11.25 | $11.32 | 9,151,300 | — | — | — | — | — |
| 2024-09-26 | $11.26 | $11.34 | $11.22 | $11.26 | 10,309,200 | — | — | — | — | — |
| 2024-09-25 | $11.39 | $11.41 | $11.20 | $11.22 | 24,243,800 | — | — | — | — | — |
| 2024-09-24 | $11.80 | $11.89 | $11.75 | $11.81 | 2,512,100 | — | — | — | — | — |
| 2024-09-23 | $11.95 | $11.95 | $11.74 | $11.78 | 2,662,000 | — | — | — | — | — |
| 2024-09-20 | $11.86 | $11.97 | $11.83 | $11.88 | 4,711,700 | — | — | — | — | — |
| 2024-09-19 | $11.97 | $12.02 | $11.83 | $11.91 | 3,232,000 | — | — | — | — | — |
| 2024-09-18 | $11.92 | $11.99 | $11.78 | $11.81 | 3,044,100 | — | — | — | — | — |
| 2024-09-17 | $11.95 | $11.97 | $11.80 | $11.89 | 3,282,700 | — | — | — | — | — |
| 2024-09-16 | $11.84 | $11.95 | $11.77 | $11.91 | 2,470,600 | — | — | — | — | — |
| 2024-09-13 | $11.62 | $11.78 | $11.61 | $11.77 | 2,447,500 | — | — | — | — | — |
| 2024-09-12 | $11.45 | $11.57 | $11.43 | $11.57 | 1,876,000 | — | — | — | — | — |
| 2024-09-11 | $11.52 | $11.53 | $11.26 | $11.42 | 2,685,400 | — | — | — | — | — |
| 2024-09-10 | $11.62 | $11.64 | $11.47 | $11.58 | 2,187,600 | — | — | — | — | — |
| 2024-09-09 | $11.65 | $11.65 | $11.53 | $11.58 | 2,462,100 | — | — | — | — | — |
| 2024-09-06 | $11.62 | $11.69 | $11.53 | $11.60 | 3,062,100 | — | — | — | — | — |
| 2024-09-05 | $11.62 | $11.69 | $11.50 | $11.61 | 2,924,200 | — | — | — | — | — |
| 2024-09-04 | $11.70 | $11.77 | $11.58 | $11.61 | 3,585,300 | — | — | — | — | — |
| 2024-09-03 | $11.86 | $11.92 | $11.72 | $11.74 | 1,921,100 | — | — | — | — | — |
| 2024-08-30 | $11.87 | $11.94 | $11.78 | $11.94 | 2,274,400 | — | — | — | — | — |
| 2024-08-29 | $11.78 | $11.87 | $11.70 | $11.84 | 2,288,700 | — | — | — | — | — |
| 2024-08-28 | $11.64 | $11.73 | $11.58 | $11.71 | 2,143,700 | — | — | — | — | — |
| 2024-08-27 | $11.59 | $11.64 | $11.56 | $11.62 | 1,452,800 | — | — | — | — | — |
| 2024-08-26 | $11.61 | $11.70 | $11.60 | $11.60 | 1,427,300 | — | — | — | — | — |
| 2024-08-23 | $11.45 | $11.60 | $11.42 | $11.57 | 2,316,600 | — | — | — | — | — |
| 2024-08-22 | $11.37 | $11.46 | $11.34 | $11.40 | 1,693,500 | — | — | — | — | — |
| 2024-08-21 | $11.50 | $11.52 | $11.32 | $11.36 | 2,795,400 | — | — | — | — | — |
| 2024-08-20 | $11.48 | $11.54 | $11.42 | $11.43 | 1,851,100 | — | — | — | — | — |
| 2024-08-19 | $11.44 | $11.51 | $11.43 | $11.51 | 1,984,200 | — | — | — | — | — |
| 2024-08-16 | $11.37 | $11.48 | $11.37 | $11.44 | 1,956,700 | — | — | — | — | — |
| 2024-08-15 | $11.21 | $11.43 | $11.19 | $11.36 | 3,162,200 | — | — | — | — | — |
| 2024-08-14 | $11.20 | $11.20 | $11.13 | $11.17 | 1,614,000 | — | — | — | — | — |
| 2024-08-13 | $11.02 | $11.16 | $11.00 | $11.13 | 2,138,800 | — | — | — | — | — |
| 2024-08-12 | $11.15 | $11.16 | $10.96 | $10.97 | 1,937,700 | — | — | — | — | — |
| 2024-08-09 | $11.10 | $11.21 | $11.06 | $11.16 | 1,906,700 | — | — | — | — | — |
| 2024-08-08 | $11.04 | $11.10 | $10.98 | $11.10 | 2,339,300 | — | — | — | — | — |
| 2024-08-07 | $11.13 | $11.17 | $10.93 | $10.93 | 2,725,000 | — | — | — | — | — |
| 2024-08-06 | $10.93 | $11.05 | $10.81 | $10.95 | 3,351,600 | — | — | — | — | — |
| 2024-08-05 | $10.65 | $11.02 | $10.54 | $10.77 | 5,913,100 | — | — | — | — | — |
| 2024-08-02 | $11.20 | $11.31 | $11.08 | $11.17 | 4,762,800 | — | — | — | — | — |
| 2024-08-01 | $11.67 | $11.71 | $11.23 | $11.35 | 5,667,700 | — | — | — | — | — |
| 2024-07-31 | $11.59 | $11.85 | $11.37 | $11.61 | 6,293,900 | — | — | — | — | — |
| 2024-07-30 | $11.48 | $11.55 | $11.40 | $11.53 | 3,260,600 | — | — | — | — | — |
| 2024-07-29 | $11.47 | $11.54 | $11.40 | $11.42 | 2,486,900 | — | — | — | — | — |
| 2024-07-26 | $11.50 | $11.60 | $11.39 | $11.45 | 3,146,500 | — | — | — | — | — |
| 2024-07-25 | $11.27 | $11.60 | $11.25 | $11.37 | 4,415,500 | — | — | — | — | — |
| 2024-07-24 | $11.50 | $11.53 | $11.21 | $11.22 | 3,634,400 | — | — | — | — | — |
| 2024-07-23 | $11.59 | $11.65 | $11.53 | $11.57 | 3,576,400 | — | — | — | — | — |
| 2024-07-22 | $11.64 | $11.74 | $11.58 | $11.66 | 3,199,700 | — | — | — | — | — |
| 2024-07-19 | $11.57 | $11.70 | $11.54 | $11.62 | 2,927,600 | — | — | — | — | — |
| 2024-07-18 | $11.58 | $11.79 | $11.53 | $11.57 | 3,160,000 | — | — | — | — | — |
| 2024-07-17 | $11.43 | $11.64 | $11.43 | $11.60 | 3,867,900 | — | — | — | — | — |
| 2024-07-16 | $11.22 | $11.52 | $11.21 | $11.50 | 4,157,400 | — | — | — | — | — |
| 2024-07-15 | $11.14 | $11.30 | $11.08 | $11.24 | 3,231,900 | — | — | — | — | — |
| 2024-07-12 | $11.11 | $11.23 | $11.09 | $11.10 | 3,261,900 | — | — | — | — | — |
| 2024-07-11 | $10.91 | $11.06 | $10.88 | $11.05 | 2,431,400 | — | — | — | — | — |
| 2024-07-10 | $10.70 | $10.84 | $10.70 | $10.81 | 1,753,400 | — | — | — | — | — |
| 2024-07-09 | $10.59 | $10.76 | $10.54 | $10.68 | 1,957,600 | — | — | — | — | — |
| 2024-07-08 | $10.57 | $10.61 | $10.49 | $10.59 | 2,601,000 | — | — | — | — | — |
| 2024-07-05 | $10.63 | $10.64 | $10.53 | $10.54 | 6,256,800 | — | — | — | — | — |
| 2024-07-03 | $10.73 | $10.77 | $10.65 | $10.65 | 1,069,400 | — | — | — | — | — |
| 2024-07-02 | $10.56 | $10.75 | $10.56 | $10.73 | 2,586,900 | — | — | — | — | — |
| 2024-07-01 | $10.68 | $10.74 | $10.55 | $10.58 | 3,590,600 | — | — | — | $0.25 | — |
| 2024-06-28 | $10.87 | $10.92 | $10.79 | $10.91 | 4,799,200 | — | — | — | — | — |
| 2024-06-27 | $10.86 | $10.88 | $10.74 | $10.80 | 2,861,900 | — | — | — | — | — |
| 2024-06-26 | $10.94 | $10.98 | $10.85 | $10.89 | 2,910,800 | — | — | — | — | — |
| 2024-06-25 | $11.08 | $11.11 | $10.94 | $10.95 | 2,922,400 | — | — | — | — | — |
| 2024-06-24 | $11.07 | $11.16 | $11.01 | $11.10 | 2,387,600 | — | — | — | — | — |
| 2024-06-21 | $11.12 | $11.14 | $11.00 | $11.05 | 4,722,300 | — | — | — | — | — |
| 2024-06-20 | $11.14 | $11.19 | $11.05 | $11.12 | 3,165,600 | — | — | — | — | — |
| 2024-06-18 | $11.21 | $11.25 | $11.11 | $11.13 | 2,032,500 | — | — | — | — | — |
| 2024-06-17 | $11.12 | $11.19 | $11.08 | $11.19 | 2,035,000 | — | — | — | — | — |
| 2024-06-14 | $11.16 | $11.25 | $11.14 | $11.15 | 1,929,100 | — | — | — | — | — |
| 2024-06-13 | $11.13 | $11.27 | $11.11 | $11.26 | 2,945,100 | — | — | — | — | — |
| 2024-06-12 | $11.20 | $11.28 | $11.12 | $11.12 | 3,348,100 | — | — | — | — | — |
| 2024-06-11 | $11.02 | $11.06 | $10.92 | $10.96 | 2,493,700 | — | — | — | — | — |
| 2024-06-10 | $11.07 | $11.16 | $11.04 | $11.09 | 1,416,900 | — | — | — | — | — |
| 2024-06-07 | $11.17 | $11.19 | $11.09 | $11.14 | 1,564,900 | — | — | — | — | — |
| 2024-06-06 | $11.23 | $11.29 | $11.19 | $11.19 | 2,050,300 | — | — | — | — | — |
| 2024-06-05 | $11.30 | $11.30 | $11.12 | $11.28 | 1,808,500 | — | — | — | — | — |
| 2024-06-04 | $11.21 | $11.35 | $11.17 | $11.24 | 2,117,500 | — | — | — | — | — |
| 2024-06-03 | $11.28 | $11.30 | $11.19 | $11.26 | 2,448,700 | — | — | — | — | — |
| 2024-05-31 | $11.16 | $11.25 | $11.06 | $11.21 | 5,621,800 | — | — | — | — | — |
| 2024-05-30 | $10.99 | $11.09 | $10.93 | $11.09 | 6,364,400 | — | — | — | — | — |
| 2024-05-29 | $10.91 | $10.95 | $10.79 | $10.91 | 2,231,100 | — | — | — | — | — |
| 2024-05-28 | $11.05 | $11.06 | $10.91 | $10.99 | 2,833,200 | — | — | — | — | — |
| 2024-05-24 | $10.98 | $11.04 | $10.93 | $11.02 | 2,124,300 | — | — | — | — | — |
| 2024-05-23 | $11.17 | $11.22 | $10.90 | $10.91 | 2,768,100 | — | — | — | — | — |
| 2024-05-22 | $11.28 | $11.31 | $11.14 | $11.15 | 2,491,400 | — | — | — | — | — |
| 2024-05-21 | $11.30 | $11.37 | $11.24 | $11.31 | 3,598,500 | — | — | — | — | — |
| 2024-05-20 | $11.46 | $11.49 | $11.33 | $11.33 | 2,316,800 | — | — | — | — | — |
| 2024-05-17 | $11.50 | $11.53 | $11.44 | $11.47 | 2,635,500 | — | — | — | — | — |
| 2024-05-16 | $11.53 | $11.56 | $11.42 | $11.46 | 2,202,500 | — | — | — | — | — |
| 2024-05-15 | $11.45 | $11.60 | $11.45 | $11.56 | 3,305,600 | — | — | — | — | — |
| 2024-05-14 | $11.40 | $11.44 | $11.38 | $11.40 | 2,884,600 | — | — | — | — | — |
| 2024-05-13 | $11.40 | $11.43 | $11.29 | $11.31 | 1,891,100 | — | — | — | — | — |
| 2024-05-10 | $11.35 | $11.40 | $11.32 | $11.38 | 2,551,500 | — | — | — | — | — |
| 2024-05-09 | $11.30 | $11.36 | $11.24 | $11.32 | 2,285,200 | — | — | — | — | — |
| 2024-05-08 | $11.25 | $11.27 | $11.21 | $11.22 | 2,383,800 | — | — | — | — | — |
| 2024-05-07 | $11.37 | $11.40 | $11.25 | $11.31 | 2,755,100 | — | — | — | — | — |
| 2024-05-06 | $11.40 | $11.45 | $11.30 | $11.32 | 2,817,500 | — | — | — | — | — |
| 2024-05-03 | $11.35 | $11.40 | $11.28 | $11.32 | 2,856,600 | — | — | — | — | — |
| 2024-05-02 | $11.24 | $11.26 | $11.10 | $11.25 | 3,070,400 | — | — | — | — | — |
| 2024-05-01 | $11.14 | $11.29 | $11.02 | $11.16 | 4,745,100 | — | — | — | — | — |
| 2024-04-30 | $11.26 | $11.41 | $11.10 | $11.12 | 7,232,200 | — | — | — | — | — |
| 2024-04-29 | $11.23 | $11.33 | $11.18 | $11.22 | 4,364,600 | — | — | — | — | — |
| 2024-04-26 | $11.17 | $11.32 | $11.13 | $11.21 | 3,585,900 | — | — | — | — | — |
| 2024-04-25 | $11.02 | $11.17 | $10.98 | $11.12 | 2,580,900 | — | — | — | — | — |
| 2024-04-24 | $11.09 | $11.16 | $11.00 | $11.13 | 2,187,900 | — | — | — | — | — |
| 2024-04-23 | $10.94 | $11.11 | $10.89 | $11.08 | 2,566,800 | — | — | — | — | — |
| 2024-04-22 | $10.85 | $10.98 | $10.82 | $10.94 | 2,160,600 | — | — | — | — | — |
| 2024-04-19 | $10.65 | $10.85 | $10.60 | $10.82 | 2,233,200 | — | — | — | — | — |
| 2024-04-18 | $10.59 | $10.71 | $10.55 | $10.65 | 1,517,500 | — | — | — | — | — |
| 2024-04-17 | $10.62 | $10.67 | $10.50 | $10.52 | 1,813,100 | — | — | — | — | — |
| 2024-04-16 | $10.52 | $10.58 | $10.38 | $10.54 | 2,688,800 | — | — | — | — | — |
| 2024-04-15 | $10.68 | $10.71 | $10.51 | $10.55 | 2,725,700 | — | — | — | — | — |
| 2024-04-12 | $10.72 | $10.75 | $10.58 | $10.60 | 2,507,000 | — | — | — | — | — |
| 2024-04-11 | $10.75 | $10.79 | $10.66 | $10.76 | 2,951,700 | — | — | — | — | — |
| 2024-04-10 | $10.88 | $10.88 | $10.62 | $10.70 | 3,225,200 | — | — | — | — | — |
| 2024-04-09 | $11.00 | $11.04 | $10.90 | $11.00 | 2,187,200 | — | — | — | — | — |
| 2024-04-08 | $10.89 | $11.02 | $10.87 | $10.99 | 1,867,500 | — | — | — | — | — |
| 2024-04-05 | $10.76 | $10.90 | $10.74 | $10.86 | 2,696,100 | — | — | — | — | — |
| 2024-04-04 | $10.94 | $11.03 | $10.77 | $10.77 | 2,285,900 | — | — | — | — | — |
| 2024-04-03 | $10.80 | $10.97 | $10.76 | $10.85 | 2,676,500 | — | — | — | — | — |
| 2024-04-02 | $10.90 | $10.94 | $10.81 | $10.81 | 2,218,100 | — | — | — | — | — |
| 2024-04-01 | $11.10 | $11.11 | $10.91 | $10.93 | 3,845,800 | — | — | — | — | — |
| 2024-03-28 | $11.09 | $11.18 | $11.08 | $11.16 | 2,815,700 | — | — | — | $0.25 | — |
| 2024-03-27 | $11.15 | $11.33 | $11.13 | $11.32 | 2,980,900 | — | — | — | — | — |
| 2024-03-26 | $11.22 | $11.23 | $11.07 | $11.09 | 2,733,700 | — | — | — | — | — |
| 2024-03-25 | $11.16 | $11.25 | $11.15 | $11.18 | 2,168,800 | — | — | — | — | — |
| 2024-03-22 | $11.29 | $11.29 | $11.11 | $11.13 | 2,255,900 | — | — | — | — | — |
| 2024-03-21 | $11.18 | $11.31 | $11.16 | $11.27 | 2,783,100 | — | — | — | — | — |
| 2024-03-20 | $10.92 | $11.20 | $10.88 | $11.16 | 2,210,700 | — | — | — | — | — |
| 2024-03-19 | $10.86 | $10.99 | $10.85 | $10.95 | 2,526,200 | — | — | — | — | — |
| 2024-03-18 | $10.93 | $10.96 | $10.86 | $10.87 | 2,161,900 | — | — | — | — | — |
| 2024-03-15 | $10.82 | $10.96 | $10.76 | $10.92 | 4,147,600 | — | — | — | — | — |
| 2024-03-14 | $11.11 | $11.15 | $10.84 | $10.86 | 4,160,900 | — | — | — | — | — |
| 2024-03-13 | $11.10 | $11.17 | $11.10 | $11.15 | 2,162,300 | — | — | — | — | — |
| 2024-03-12 | $10.94 | $11.12 | $10.90 | $11.12 | 2,978,700 | — | — | — | — | — |
| 2024-03-11 | $10.91 | $11.00 | $10.87 | $10.93 | 2,030,500 | — | — | — | — | — |
| 2024-03-08 | $11.02 | $11.13 | $10.87 | $10.92 | 2,447,900 | — | — | — | — | — |
| 2024-03-07 | $10.93 | $11.04 | $10.93 | $10.98 | 2,479,300 | — | — | — | — | — |
| 2024-03-06 | $10.91 | $10.94 | $10.85 | $10.89 | 2,906,600 | — | — | — | — | — |
| 2024-03-05 | $10.77 | $10.91 | $10.75 | $10.85 | 2,682,100 | — | — | — | — | — |
| 2024-03-04 | $10.97 | $10.98 | $10.80 | $10.80 | 3,225,700 | — | — | — | — | — |
| 2024-03-01 | $10.88 | $10.99 | $10.82 | $10.98 | 5,045,900 | — | — | — | — | — |
| 2024-02-29 | $10.71 | $10.85 | $10.68 | $10.84 | 3,142,100 | — | — | — | — | — |
| 2024-02-28 | $10.62 | $10.66 | $10.58 | $10.63 | 2,008,000 | — | — | — | — | — |
| 2024-02-27 | $10.78 | $10.78 | $10.61 | $10.64 | 2,833,300 | — | — | — | — | — |
| 2024-02-26 | $10.70 | $10.84 | $10.63 | $10.71 | 4,633,100 | — | — | — | — | — |
| 2024-02-23 | $10.60 | $10.74 | $10.52 | $10.70 | 3,935,000 | — | — | — | — | — |
| 2024-02-22 | $10.60 | $10.70 | $10.55 | $10.57 | 3,177,000 | — | — | — | — | — |
| 2024-02-21 | $10.50 | $10.67 | $10.47 | $10.60 | 3,421,000 | — | — | — | — | — |
| 2024-02-20 | $10.50 | $10.62 | $10.43 | $10.52 | 4,006,500 | — | — | — | — | — |
| 2024-02-16 | $10.54 | $10.69 | $10.50 | $10.58 | 8,322,100 | — | — | — | — | — |
| 2024-02-15 | $10.36 | $10.71 | $10.36 | $10.65 | 4,946,300 | — | — | — | — | — |
| 2024-02-14 | $10.26 | $10.35 | $10.19 | $10.32 | 4,001,800 | — | — | — | — | — |
| 2024-02-13 | $10.19 | $10.23 | $10.06 | $10.16 | 5,148,400 | — | — | — | — | — |
| 2024-02-12 | $10.22 | $10.45 | $10.16 | $10.40 | 4,142,900 | — | — | — | — | — |
| 2024-02-09 | $10.12 | $10.22 | $10.08 | $10.21 | 3,358,500 | — | — | — | — | — |
| 2024-02-08 | $10.21 | $10.29 | $10.11 | $10.12 | 5,444,300 | — | — | — | — | — |
| 2024-02-07 | $10.68 | $10.68 | $9.97 | $10.18 | 12,692,100 | — | — | — | — | — |
| 2024-02-06 | $10.55 | $10.66 | $10.48 | $10.58 | 5,334,300 | — | — | — | — | — |
| 2024-02-05 | $10.43 | $10.61 | $10.34 | $10.56 | 4,628,700 | — | — | — | — | — |
| 2024-02-02 | $10.58 | $10.61 | $10.49 | $10.56 | 4,136,900 | — | — | — | — | — |
| 2024-02-01 | $10.76 | $10.76 | $10.49 | $10.67 | 5,248,400 | — | — | — | — | — |
| 2024-01-31 | $10.89 | $10.91 | $10.68 | $10.70 | 5,360,400 | — | — | — | — | — |
| 2024-01-30 | $11.00 | $11.05 | $10.89 | $10.93 | 3,581,700 | — | — | — | — | — |
| 2024-01-29 | $10.99 | $11.04 | $10.92 | $11.00 | 4,207,700 | — | — | — | — | — |
| 2024-01-26 | $11.07 | $11.13 | $10.97 | $10.99 | 2,984,500 | — | — | — | — | — |
| 2024-01-25 | $11.04 | $11.09 | $10.97 | $11.02 | 2,446,300 | — | — | — | — | — |
| 2024-01-24 | $10.98 | $11.08 | $10.95 | $10.97 | 2,989,400 | — | — | — | — | — |
| 2024-01-23 | $10.90 | $10.94 | $10.86 | $10.92 | 2,201,500 | — | — | — | — | — |
| 2024-01-22 | $10.86 | $10.97 | $10.86 | $10.90 | 2,862,600 | — | — | — | — | — |
| 2024-01-19 | $10.72 | $10.84 | $10.60 | $10.83 | 3,299,100 | — | — | — | — | — |
| 2024-01-18 | $10.65 | $10.73 | $10.55 | $10.67 | 4,468,000 | — | — | — | — | — |
| 2024-01-17 | $10.54 | $10.68 | $10.51 | $10.59 | 3,351,000 | — | — | — | — | — |
| 2024-01-16 | $10.60 | $10.65 | $10.52 | $10.63 | 2,560,600 | — | — | — | — | — |
| 2024-01-12 | $10.61 | $10.73 | $10.56 | $10.66 | 2,400,600 | — | — | — | — | — |
| 2024-01-11 | $10.49 | $10.59 | $10.38 | $10.58 | 2,777,300 | — | — | — | — | — |
| 2024-01-10 | $10.52 | $10.57 | $10.48 | $10.57 | 3,623,300 | — | — | — | — | — |
| 2024-01-09 | $10.54 | $10.58 | $10.51 | $10.52 | 3,258,600 | — | — | — | — | — |
| 2024-01-08 | $10.41 | $10.64 | $10.40 | $10.64 | 4,398,700 | — | — | — | — | — |
| 2024-01-05 | $10.23 | $10.42 | $10.21 | $10.40 | 3,695,200 | — | — | — | — | — |
| 2024-01-04 | $10.34 | $10.40 | $10.25 | $10.25 | 5,476,500 | — | — | — | — | — |
| 2024-01-03 | $10.53 | $10.53 | $10.21 | $10.34 | 4,750,100 | — | — | — | — | — |
| 2024-01-02 | $10.60 | $10.67 | $10.55 | $10.60 | 4,081,200 | — | — | — | — | — |
| 2023-12-29 | $10.81 | $10.83 | $10.64 | $10.68 | 3,155,800 | — | — | — | — | — |
| 2023-12-28 | $10.80 | $10.85 | $10.79 | $10.83 | 2,998,200 | — | — | — | $0.25 | — |
| 2023-12-27 | $11.11 | $11.13 | $11.04 | $11.07 | 3,826,600 | — | — | — | — | — |
| 2023-12-26 | $11.04 | $11.14 | $11.02 | $11.11 | 2,256,200 | — | — | — | — | — |
| 2023-12-22 | $11.04 | $11.14 | $11.00 | $11.03 | 2,830,200 | — | — | — | — | — |
| 2023-12-21 | $11.04 | $11.06 | $10.91 | $11.01 | 2,998,000 | — | — | — | — | — |
| 2023-12-20 | $11.02 | $11.15 | $10.93 | $10.96 | 3,628,000 | — | — | — | — | — |
| 2023-12-19 | $10.92 | $11.10 | $10.91 | $11.08 | 6,669,900 | — | — | — | — | — |
| 2023-12-18 | $10.92 | $10.93 | $10.84 | $10.87 | 4,041,700 | — | — | — | — | — |
| 2023-12-15 | $10.94 | $10.94 | $10.79 | $10.87 | 6,562,800 | — | — | — | — | — |
| 2023-12-14 | $10.86 | $11.07 | $10.84 | $10.94 | 5,422,100 | — | — | — | — | — |
| 2023-12-13 | $10.54 | $10.78 | $10.48 | $10.75 | 3,478,400 | — | — | — | — | — |
| 2023-12-12 | $10.43 | $10.58 | $10.38 | $10.53 | 3,038,600 | — | — | — | — | — |
| 2023-12-11 | $10.50 | $10.52 | $10.42 | $10.42 | 2,564,000 | — | — | — | — | — |
| 2023-12-08 | $10.46 | $10.59 | $10.45 | $10.50 | 2,738,800 | — | — | — | — | — |
| 2023-12-07 | $10.44 | $10.51 | $10.37 | $10.51 | 2,008,700 | — | — | — | — | — |
| 2023-12-06 | $10.53 | $10.59 | $10.33 | $10.41 | 3,910,400 | — | — | — | — | — |
| 2023-12-05 | $10.48 | $10.52 | $10.42 | $10.46 | 2,919,300 | — | — | — | — | — |
| 2023-12-04 | $10.51 | $10.58 | $10.47 | $10.52 | 3,985,000 | — | — | — | — | — |
| 2023-12-01 | $10.36 | $10.57 | $10.34 | $10.56 | 3,967,400 | — | — | — | — | — |
| 2023-11-30 | $10.30 | $10.41 | $10.29 | $10.38 | 4,209,500 | — | — | — | — | — |
| 2023-11-29 | $10.22 | $10.33 | $10.22 | $10.30 | 3,136,100 | — | — | — | — | — |
| 2023-11-28 | $10.12 | $10.20 | $10.09 | $10.15 | 2,482,100 | — | — | — | — | — |
| 2023-11-27 | $10.14 | $10.16 | $10.09 | $10.14 | 2,783,900 | — | — | — | — | — |
| 2023-11-24 | $10.17 | $10.23 | $10.14 | $10.18 | 1,065,800 | — | — | — | — | — |
| 2023-11-22 | $10.15 | $10.20 | $10.08 | $10.19 | 2,535,200 | — | — | — | — | — |
| 2023-11-21 | $10.07 | $10.14 | $10.07 | $10.11 | 2,127,100 | — | — | — | — | — |
| 2023-11-20 | $10.08 | $10.14 | $10.02 | $10.11 | 3,495,200 | — | — | — | — | — |
| 2023-11-17 | $9.99 | $10.09 | $9.98 | $10.07 | 2,978,000 | — | — | — | — | — |
| 2023-11-16 | $10.10 | $10.15 | $9.94 | $9.96 | 2,872,900 | — | — | — | — | — |
| 2023-11-15 | $10.06 | $10.15 | $10.04 | $10.12 | 3,147,000 | — | — | — | — | — |
| 2023-11-14 | $9.92 | $10.09 | $9.92 | $10.08 | 3,477,300 | — | — | — | — | — |
| 2023-11-13 | $9.73 | $9.81 | $9.68 | $9.72 | 1,882,600 | — | — | — | — | — |
| 2023-11-10 | $9.78 | $9.81 | $9.72 | $9.78 | 1,988,500 | — | — | — | — | — |
| 2023-11-09 | $9.90 | $9.93 | $9.68 | $9.69 | 2,417,500 | — | — | — | — | — |
| 2023-11-08 | $9.85 | $9.90 | $9.79 | $9.86 | 2,123,100 | — | — | — | — | — |
| 2023-11-07 | $9.81 | $9.89 | $9.74 | $9.85 | 2,524,700 | — | — | — | — | — |
| 2023-11-06 | $9.90 | $9.90 | $9.76 | $9.80 | 2,620,000 | — | — | — | — | — |
| 2023-11-03 | $9.87 | $9.96 | $9.87 | $9.89 | 3,898,400 | — | — | — | — | — |
| 2023-11-02 | $9.64 | $9.75 | $9.62 | $9.73 | 4,098,500 | — | — | — | — | — |
| 2023-11-01 | $9.35 | $9.53 | $9.28 | $9.52 | 3,778,500 | — | — | — | — | — |
| 2023-10-31 | $9.27 | $9.37 | $9.20 | $9.33 | 3,675,500 | — | — | — | — | — |
| 2023-10-30 | $9.20 | $9.30 | $9.13 | $9.20 | 4,439,900 | — | — | — | — | — |
| 2023-10-27 | $9.46 | $9.50 | $9.08 | $9.14 | 5,782,300 | — | — | — | — | — |
| 2023-10-26 | $9.07 | $9.41 | $9.06 | $9.19 | 7,849,300 | — | — | — | — | — |
| 2023-10-25 | $8.96 | $9.09 | $8.89 | $8.95 | 6,652,900 | — | — | — | — | — |
| 2023-10-24 | $9.05 | $9.10 | $8.95 | $9.03 | 4,133,400 | — | — | — | — | — |
| 2023-10-23 | $8.95 | $9.07 | $8.87 | $9.02 | 3,811,500 | — | — | — | — | — |
| 2023-10-20 | $9.05 | $9.17 | $9.00 | $9.01 | 3,382,100 | — | — | — | — | — |
| 2023-10-19 | $9.20 | $9.30 | $9.06 | $9.08 | 4,259,800 | — | — | — | — | — |
| 2023-10-18 | $9.35 | $9.38 | $9.21 | $9.26 | 2,592,200 | — | — | — | — | — |
| 2023-10-17 | $9.33 | $9.48 | $9.33 | $9.44 | 2,865,700 | — | — | — | — | — |
| 2023-10-16 | $9.27 | $9.43 | $9.21 | $9.40 | 2,686,200 | — | — | — | — | — |
| 2023-10-13 | $9.36 | $9.41 | $9.18 | $9.19 | 3,967,000 | — | — | — | — | — |
| 2023-10-12 | $9.41 | $9.44 | $9.27 | $9.33 | 2,545,100 | — | — | — | — | — |
| 2023-10-11 | $9.36 | $9.47 | $9.36 | $9.46 | 2,428,100 | — | — | — | — | — |
| 2023-10-10 | $9.30 | $9.42 | $9.29 | $9.33 | 2,280,900 | — | — | — | — | — |
| 2023-10-09 | $9.10 | $9.34 | $9.10 | $9.29 | 2,045,400 | — | — | — | — | — |
| 2023-10-06 | $9.03 | $9.26 | $9.03 | $9.16 | 2,820,600 | — | — | — | — | — |
| 2023-10-05 | $9.02 | $9.16 | $8.97 | $9.12 | 2,601,300 | — | — | — | — | — |
| 2023-10-04 | $9.01 | $9.07 | $8.87 | $9.02 | 6,442,000 | — | — | — | — | — |
| 2023-10-03 | $9.19 | $9.24 | $8.91 | $9.01 | 5,398,100 | — | — | — | — | — |
| 2023-10-02 | $9.34 | $9.38 | $9.20 | $9.29 | 3,749,800 | — | — | — | — | — |
| 2023-09-29 | $9.30 | $9.40 | $9.28 | $9.29 | 2,745,600 | — | — | — | — | — |
| 2023-09-28 | $9.17 | $9.31 | $8.99 | $9.26 | 5,558,000 | — | — | — | $0.25 | — |
| 2023-09-27 | $9.46 | $9.54 | $9.38 | $9.47 | 4,588,500 | — | — | — | — | — |
| 2023-09-26 | $9.61 | $9.62 | $9.35 | $9.39 | 6,191,800 | — | — | — | — | — |
| 2023-09-25 | $9.66 | $9.68 | $9.60 | $9.63 | 2,715,800 | — | — | — | — | — |
| 2023-09-22 | $9.63 | $9.74 | $9.58 | $9.66 | 3,164,700 | — | — | — | — | — |
| 2023-09-21 | $9.89 | $9.89 | $9.59 | $9.60 | 3,399,400 | — | — | — | — | — |
| 2023-09-20 | $10.08 | $10.09 | $9.92 | $9.93 | 2,718,400 | — | — | — | — | — |
| 2023-09-19 | $10.01 | $10.10 | $10.00 | $10.02 | 2,787,600 | — | — | — | — | — |
| 2023-09-18 | $10.10 | $10.10 | $10.00 | $10.03 | 5,816,200 | — | — | — | — | — |
| 2023-09-15 | $10.06 | $10.13 | $10.04 | $10.07 | 7,516,700 | — | — | — | — | — |
| 2023-09-14 | $10.03 | $10.15 | $9.98 | $10.13 | 3,355,100 | — | — | — | — | — |
| 2023-09-13 | $10.06 | $10.12 | $9.94 | $9.95 | 3,654,700 | — | — | — | — | — |
| 2023-09-12 | $10.15 | $10.23 | $10.06 | $10.07 | 3,716,500 | — | — | — | — | — |
| 2023-09-11 | $10.18 | $10.21 | $10.14 | $10.17 | 1,806,300 | — | — | — | — | — |
| 2023-09-08 | $10.13 | $10.21 | $10.11 | $10.13 | 1,889,600 | — | — | — | — | — |
| 2023-09-07 | $10.13 | $10.24 | $10.12 | $10.15 | 3,351,600 | — | — | — | — | — |
| 2023-09-06 | $10.21 | $10.26 | $10.17 | $10.22 | 3,150,600 | — | — | — | — | — |
| 2023-09-05 | $10.33 | $10.34 | $10.21 | $10.26 | 4,658,900 | — | — | — | — | — |
| 2023-09-01 | $10.33 | $10.45 | $10.30 | $10.40 | 3,229,000 | — | — | — | — | — |
| 2023-08-31 | $10.29 | $10.35 | $10.27 | $10.31 | 5,441,800 | — | — | — | — | — |
| 2023-08-30 | $10.30 | $10.35 | $10.26 | $10.27 | 2,806,000 | — | — | — | — | — |
| 2023-08-29 | $10.13 | $10.29 | $10.11 | $10.28 | 3,164,600 | — | — | — | — | — |
| 2023-08-28 | $9.91 | $10.19 | $9.91 | $10.17 | 2,875,500 | — | — | — | — | — |
| 2023-08-25 | $9.82 | $9.94 | $9.75 | $9.89 | 2,641,700 | — | — | — | — | — |
| 2023-08-24 | $9.69 | $9.83 | $9.68 | $9.80 | 2,439,600 | — | — | — | — | — |
| 2023-08-23 | $9.58 | $9.73 | $9.57 | $9.72 | 2,051,000 | — | — | — | — | — |
| 2023-08-22 | $9.65 | $9.72 | $9.56 | $9.57 | 2,395,200 | — | — | — | — | — |
| 2023-08-21 | $9.60 | $9.63 | $9.49 | $9.62 | 2,943,200 | — | — | — | — | — |
| 2023-08-18 | $9.50 | $9.66 | $9.44 | $9.60 | 2,988,800 | — | — | — | — | — |
| 2023-08-17 | $9.74 | $9.81 | $9.59 | $9.59 | 3,043,200 | — | — | — | — | — |
| 2023-08-16 | $9.80 | $9.89 | $9.74 | $9.74 | 3,088,100 | — | — | — | — | — |
| 2023-08-15 | $9.95 | $9.95 | $9.82 | $9.84 | 2,906,200 | — | — | — | — | — |
| 2023-08-14 | $10.10 | $10.10 | $9.98 | $9.99 | 2,603,700 | — | — | — | — | — |
| 2023-08-11 | $10.14 | $10.16 | $10.11 | $10.12 | 2,023,200 | — | — | — | — | — |
| 2023-08-10 | $10.28 | $10.34 | $10.12 | $10.14 | 4,380,500 | — | — | — | — | — |
| 2023-08-09 | $10.25 | $10.34 | $10.23 | $10.27 | 2,759,700 | — | — | — | — | — |
| 2023-08-08 | $10.15 | $10.30 | $10.06 | $10.29 | 3,142,100 | — | — | — | — | — |
| 2023-08-07 | $10.20 | $10.29 | $10.18 | $10.29 | 3,511,800 | — | — | — | — | — |
| 2023-08-04 | $10.11 | $10.22 | $10.07 | $10.16 | 3,312,900 | — | — | — | — | — |
| 2023-08-03 | $10.15 | $10.21 | $9.95 | $10.02 | 4,940,600 | — | — | — | — | — |
| 2023-08-02 | $10.20 | $10.29 | $10.09 | $10.21 | 5,832,500 | — | — | — | — | — |
| 2023-08-01 | $10.00 | $10.09 | $9.98 | $10.06 | 4,036,500 | — | — | — | — | — |
| 2023-07-31 | $10.18 | $10.25 | $10.04 | $10.08 | 4,568,700 | — | — | — | — | — |
| 2023-07-28 | $10.17 | $10.20 | $10.05 | $10.17 | 5,400,500 | — | — | — | — | — |
| 2023-07-27 | $10.21 | $10.29 | $10.02 | $10.06 | 5,440,500 | — | — | — | — | — |
| 2023-07-26 | $10.11 | $10.29 | $10.11 | $10.19 | 4,143,300 | — | — | — | — | — |
| 2023-07-25 | $10.22 | $10.33 | $10.11 | $10.12 | 7,169,300 | — | — | — | — | — |
| 2023-07-24 | $9.75 | $10.33 | $9.73 | $10.26 | 10,455,900 | — | — | — | — | — |
| 2023-07-21 | $9.84 | $9.86 | $9.72 | $9.73 | 2,394,800 | — | — | — | — | — |
| 2023-07-20 | $9.83 | $9.84 | $9.71 | $9.75 | 2,632,400 | — | — | — | — | — |
| 2023-07-19 | $9.69 | $9.85 | $9.69 | $9.84 | 3,833,600 | — | — | — | — | — |
| 2023-07-18 | $9.54 | $9.67 | $9.52 | $9.65 | 3,432,300 | — | — | — | — | — |
| 2023-07-17 | $9.45 | $9.52 | $9.40 | $9.51 | 2,498,400 | — | — | — | — | — |
| 2023-07-14 | $9.52 | $9.53 | $9.40 | $9.47 | 1,973,000 | — | — | — | — | — |
| 2023-07-13 | $9.40 | $9.53 | $9.39 | $9.52 | 2,955,400 | — | — | — | — | — |
| 2023-07-12 | $9.44 | $9.44 | $9.34 | $9.40 | 5,141,800 | — | — | — | — | — |
| 2023-07-11 | $9.33 | $9.40 | $9.32 | $9.34 | 3,138,900 | — | — | — | — | — |
| 2023-07-10 | $9.17 | $9.32 | $9.17 | $9.31 | 2,462,500 | — | — | — | — | — |
| 2023-07-07 | $9.07 | $9.33 | $9.07 | $9.26 | 4,185,200 | — | — | — | — | — |
| 2023-07-06 | $9.12 | $9.12 | $8.91 | $9.08 | 5,619,200 | — | — | — | — | — |
| 2023-07-05 | $9.25 | $9.28 | $9.19 | $9.22 | 5,551,300 | — | — | — | — | — |
| 2023-07-03 | $9.30 | $9.37 | $9.27 | $9.32 | 1,828,900 | — | — | — | — | — |
| 2023-06-30 | $9.35 | $9.41 | $9.29 | $9.35 | 3,959,300 | — | — | — | $0.25 | — |
| 2023-06-29 | $9.50 | $9.57 | $9.46 | $9.57 | 3,797,000 | — | — | — | — | — |
| 2023-06-28 | $9.40 | $9.49 | $9.34 | $9.49 | 3,647,500 | — | — | — | — | — |
| 2023-06-27 | $9.25 | $9.41 | $9.20 | $9.40 | 2,989,400 | — | — | — | — | — |
| 2023-06-26 | $9.12 | $9.30 | $9.06 | $9.24 | 3,963,800 | — | — | — | — | — |
| 2023-06-23 | $9.20 | $9.20 | $9.07 | $9.10 | 5,573,600 | — | — | — | — | — |
| 2023-06-22 | $9.30 | $9.30 | $9.20 | $9.24 | 2,092,900 | — | — | — | — | — |
| 2023-06-21 | $9.21 | $9.33 | $9.17 | $9.33 | 4,137,600 | — | — | — | — | — |
| 2023-06-20 | $9.28 | $9.29 | $9.15 | $9.23 | 3,765,900 | — | — | — | — | — |
| 2023-06-16 | $9.40 | $9.43 | $9.26 | $9.30 | 6,030,500 | — | — | — | — | — |
| 2023-06-15 | $9.11 | $9.38 | $9.11 | $9.35 | 4,606,100 | — | — | — | — | — |
| 2023-06-14 | $9.24 | $9.29 | $9.04 | $9.15 | 4,406,800 | — | — | — | — | — |
| 2023-06-13 | $9.09 | $9.22 | $9.07 | $9.19 | 4,104,000 | — | — | — | — | — |
| 2023-06-12 | $8.95 | $9.06 | $8.93 | $9.04 | 2,820,800 | — | — | — | — | — |
| 2023-06-09 | $8.92 | $8.97 | $8.87 | $8.91 | 3,087,600 | — | — | — | — | — |
| 2023-06-08 | $8.88 | $8.96 | $8.81 | $8.92 | 3,965,700 | — | — | — | — | — |
| 2023-06-07 | $8.84 | $8.92 | $8.80 | $8.89 | 3,127,800 | — | — | — | — | — |
| 2023-06-06 | $8.52 | $8.82 | $8.52 | $8.76 | 3,972,000 | — | — | — | — | — |
| 2023-06-05 | $8.62 | $8.65 | $8.44 | $8.59 | 3,438,300 | — | — | — | — | — |
| 2023-06-02 | $8.40 | $8.64 | $8.38 | $8.60 | 4,289,300 | — | — | — | — | — |
| 2023-06-01 | $8.17 | $8.29 | $8.12 | $8.28 | 3,077,900 | — | — | — | — | — |
| 2023-05-31 | $8.20 | $8.24 | $8.10 | $8.14 | 3,877,400 | — | — | — | — | — |
| 2023-05-30 | $8.22 | $8.33 | $8.18 | $8.27 | 3,318,200 | — | — | — | — | — |
| 2023-05-26 | $7.96 | $8.21 | $7.90 | $8.17 | 3,866,000 | — | — | — | — | — |
| 2023-05-25 | $8.01 | $8.03 | $7.80 | $7.93 | 4,871,700 | — | — | — | — | — |
| 2023-05-24 | $8.12 | $8.12 | $8.00 | $8.04 | 3,367,000 | — | — | — | — | — |
| 2023-05-23 | $8.18 | $8.36 | $8.18 | $8.19 | 3,168,500 | — | — | — | — | — |
| 2023-05-22 | $8.23 | $8.26 | $8.12 | $8.21 | 2,755,300 | — | — | — | — | — |
| 2023-05-19 | $8.26 | $8.32 | $8.17 | $8.22 | 2,217,400 | — | — | — | — | — |
| 2023-05-18 | $8.09 | $8.25 | $8.07 | $8.24 | 3,154,800 | — | — | — | — | — |
| 2023-05-17 | $7.97 | $8.14 | $7.94 | $8.12 | 3,657,600 | — | — | — | — | — |
| 2023-05-16 | $8.07 | $8.07 | $7.88 | $7.89 | 3,215,200 | — | — | — | — | — |
| 2023-05-15 | $7.99 | $8.11 | $7.98 | $8.03 | 3,563,500 | — | — | — | — | — |
| 2023-05-12 | $7.96 | $7.98 | $7.86 | $7.93 | 2,489,800 | — | — | — | — | — |
| 2023-05-11 | $7.83 | $7.92 | $7.80 | $7.91 | 3,031,300 | — | — | — | — | — |
| 2023-05-10 | $8.02 | $8.05 | $7.80 | $7.90 | 4,738,400 | — | — | — | — | — |
| 2023-05-09 | $7.92 | $8.01 | $7.89 | $7.93 | 4,079,100 | — | — | — | — | — |
| 2023-05-08 | $7.98 | $8.00 | $7.89 | $7.95 | 3,712,500 | — | — | — | — | — |
| 2023-05-05 | $7.80 | $7.92 | $7.77 | $7.88 | 4,185,300 | — | — | — | — | — |
| 2023-05-04 | $7.84 | $7.89 | $7.59 | $7.64 | 7,282,700 | — | — | — | — | — |
| 2023-05-03 | $7.81 | $7.90 | $7.71 | $7.71 | 5,498,300 | — | — | — | — | — |
| 2023-05-02 | $8.00 | $8.01 | $7.61 | $7.80 | 6,323,200 | — | — | — | — | — |
| 2023-05-01 | $8.13 | $8.20 | $8.00 | $8.03 | 3,748,900 | — | — | — | — | — |
| 2023-04-28 | $8.08 | $8.23 | $8.08 | $8.16 | 4,294,400 | — | — | — | — | — |
| 2023-04-27 | $7.93 | $8.07 | $7.91 | $8.06 | 2,871,800 | — | — | — | — | — |
| 2023-04-26 | $7.87 | $8.04 | $7.83 | $7.87 | 4,625,800 | — | — | — | — | — |
| 2023-04-25 | $7.98 | $7.99 | $7.85 | $7.87 | 3,191,700 | — | — | — | — | — |
| 2023-04-24 | $8.03 | $8.06 | $7.92 | $8.05 | 2,566,300 | — | — | — | — | — |
| 2023-04-21 | $8.05 | $8.07 | $7.95 | $8.04 | 3,046,700 | — | — | — | — | — |
| 2023-04-20 | $7.97 | $8.10 | $7.97 | $8.06 | 2,817,100 | — | — | — | — | — |
| 2023-04-19 | $7.95 | $8.11 | $7.91 | $8.07 | 3,034,900 | — | — | — | — | — |
| 2023-04-18 | $8.07 | $8.10 | $7.94 | $7.99 | 2,599,800 | — | — | — | — | — |
| 2023-04-17 | $7.84 | $8.13 | $7.81 | $8.07 | 3,920,000 | — | — | — | — | — |
| 2023-04-14 | $7.97 | $8.03 | $7.80 | $7.89 | 3,110,300 | — | — | — | — | — |
| 2023-04-13 | $7.90 | $7.95 | $7.76 | $7.93 | 3,687,700 | — | — | — | — | — |
| 2023-04-12 | $7.99 | $8.01 | $7.85 | $7.88 | 2,678,400 | — | — | — | — | — |
| 2023-04-11 | $7.88 | $7.96 | $7.80 | $7.92 | 2,822,700 | — | — | — | — | — |
| 2023-04-10 | $7.81 | $7.89 | $7.66 | $7.80 | 3,352,200 | — | — | — | — | — |
| 2023-04-06 | $7.85 | $7.88 | $7.79 | $7.80 | 3,680,400 | — | — | — | — | — |
| 2023-04-05 | $7.84 | $7.91 | $7.79 | $7.84 | 6,856,200 | — | — | — | — | — |
| 2023-04-04 | $7.98 | $8.01 | $7.82 | $7.89 | 3,674,700 | — | — | — | — | — |
| 2023-04-03 | $8.00 | $8.03 | $7.91 | $7.94 | 5,541,400 | — | — | — | — | — |
| 2023-03-31 | $7.87 | $8.01 | $7.85 | $8.00 | 3,729,500 | — | — | — | — | — |
| 2023-03-30 | $7.86 | $7.92 | $7.78 | $7.84 | 3,256,800 | — | — | — | $0.25 | — |
| 2023-03-29 | $8.06 | $8.10 | $7.95 | $8.00 | 5,269,300 | — | — | — | — | — |
| 2023-03-28 | $7.85 | $7.99 | $7.82 | $7.95 | 4,161,900 | — | — | — | — | — |
| 2023-03-27 | $7.88 | $7.92 | $7.79 | $7.88 | 5,296,200 | — | — | — | — | — |
| 2023-03-24 | $7.56 | $7.73 | $7.40 | $7.71 | 5,800,300 | — | — | — | — | — |
| 2023-03-23 | $7.81 | $7.92 | $7.55 | $7.58 | 6,171,700 | — | — | — | — | — |
| 2023-03-22 | $8.02 | $8.03 | $7.75 | $7.75 | 4,685,700 | — | — | — | — | — |
| 2023-03-21 | $7.93 | $8.12 | $7.93 | $8.03 | 4,168,800 | — | — | — | — | — |
| 2023-03-20 | $7.82 | $7.91 | $7.73 | $7.76 | 5,293,700 | — | — | — | — | — |
| 2023-03-17 | $7.98 | $7.99 | $7.70 | $7.72 | 9,605,400 | — | — | — | — | — |
| 2023-03-16 | $7.95 | $8.08 | $7.78 | $8.02 | 5,577,400 | — | — | — | — | — |
| 2023-03-15 | $8.11 | $8.13 | $7.83 | $8.00 | 7,134,500 | — | — | — | — | — |
| 2023-03-14 | $8.25 | $8.51 | $8.21 | $8.32 | 7,114,700 | — | — | — | — | — |
| 2023-03-13 | $8.05 | $8.15 | $7.83 | $8.02 | 6,276,400 | — | — | — | — | — |
| 2023-03-10 | $8.52 | $8.55 | $8.19 | $8.21 | 6,189,200 | — | — | — | — | — |
| 2023-03-09 | $8.86 | $8.93 | $8.53 | $8.54 | 3,873,200 | — | — | — | — | — |
| 2023-03-08 | $8.92 | $8.95 | $8.77 | $8.87 | 4,306,700 | — | — | — | — | — |
| 2023-03-07 | $9.06 | $9.09 | $8.89 | $8.92 | 3,227,100 | — | — | — | — | — |
| 2023-03-06 | $9.10 | $9.18 | $9.05 | $9.08 | 3,783,700 | — | — | — | — | — |
| 2023-03-03 | $9.03 | $9.10 | $9.03 | $9.06 | 2,765,100 | — | — | — | — | — |
| 2023-03-02 | $8.97 | $8.99 | $8.92 | $8.97 | 3,856,000 | — | — | — | — | — |
| 2023-03-01 | $9.09 | $9.14 | $8.98 | $9.04 | 4,184,300 | — | — | — | — | — |
| 2023-02-28 | $9.20 | $9.22 | $9.10 | $9.10 | 3,211,900 | — | — | — | — | — |
| 2023-02-27 | $9.22 | $9.26 | $9.12 | $9.15 | 2,481,300 | — | — | — | — | — |
| 2023-02-24 | $9.18 | $9.23 | $9.08 | $9.16 | 3,392,700 | — | — | — | — | — |
| 2023-02-23 | $9.30 | $9.37 | $9.16 | $9.25 | 3,412,200 | — | — | — | — | — |
| 2023-02-22 | $9.15 | $9.31 | $9.15 | $9.23 | 3,231,500 | — | — | — | — | — |
| 2023-02-21 | $9.43 | $9.45 | $9.10 | $9.16 | 4,807,700 | — | — | — | — | — |
| 2023-02-17 | $9.52 | $9.54 | $9.42 | $9.52 | 6,566,200 | — | — | — | — | — |
| 2023-02-16 | $9.50 | $9.62 | $9.44 | $9.53 | 3,146,400 | — | — | — | — | — |
| 2023-02-15 | $9.49 | $9.60 | $9.43 | $9.58 | 3,076,500 | — | — | — | — | — |
| 2023-02-14 | $9.52 | $9.63 | $9.45 | $9.56 | 3,779,100 | — | — | — | — | — |
| 2023-02-13 | $9.45 | $9.58 | $9.44 | $9.58 | 3,583,900 | — | — | — | — | — |
| 2023-02-10 | $9.40 | $9.54 | $9.35 | $9.48 | 4,660,500 | — | — | — | — | — |
| 2023-02-09 | $9.64 | $9.74 | $9.37 | $9.44 | 7,079,100 | — | — | — | — | — |
| 2023-02-08 | $9.44 | $9.58 | $9.41 | $9.53 | 6,735,000 | — | — | — | — | — |
| 2023-02-07 | $9.13 | $9.28 | $9.09 | $9.25 | 9,539,200 | — | — | — | — | — |
| 2023-02-06 | $9.41 | $9.41 | $9.13 | $9.20 | 5,793,500 | — | — | — | — | — |
| 2023-02-03 | $9.45 | $9.52 | $9.36 | $9.46 | 5,389,900 | — | — | — | — | — |
| 2023-02-02 | $9.57 | $9.68 | $9.54 | $9.58 | 4,544,600 | — | — | — | — | — |
| 2023-02-01 | $9.37 | $9.59 | $9.34 | $9.50 | 6,388,700 | — | — | — | — | — |
| 2023-01-31 | $9.30 | $9.41 | $9.27 | $9.41 | 6,120,700 | — | — | — | — | — |
| 2023-01-30 | $9.27 | $9.36 | $9.22 | $9.28 | 4,224,100 | — | — | — | — | — |
| 2023-01-27 | $9.38 | $9.43 | $9.29 | $9.33 | 5,894,500 | — | — | — | — | — |
| 2023-01-26 | $9.25 | $9.32 | $9.19 | $9.31 | 3,050,600 | — | — | — | — | — |
| 2023-01-25 | $9.16 | $9.26 | $9.14 | $9.21 | 2,806,900 | — | — | — | — | — |
| 2023-01-24 | $9.17 | $9.28 | $9.09 | $9.23 | 4,059,000 | — | — | — | — | — |
| 2023-01-23 | $9.08 | $9.20 | $9.07 | $9.17 | 4,489,100 | — | — | — | — | — |
| 2023-01-20 | $8.88 | $9.07 | $8.82 | $9.03 | 5,072,100 | — | — | — | — | — |
| 2023-01-19 | $8.80 | $8.89 | $8.76 | $8.88 | 3,012,200 | — | — | — | — | — |
| 2023-01-18 | $8.89 | $8.99 | $8.84 | $8.87 | 2,776,700 | — | — | — | — | — |
| 2023-01-17 | $8.89 | $8.96 | $8.82 | $8.84 | 3,119,400 | — | — | — | — | — |
| 2023-01-13 | $8.79 | $8.90 | $8.76 | $8.86 | 3,770,300 | — | — | — | — | — |
| 2023-01-12 | $8.85 | $8.94 | $8.74 | $8.85 | 4,601,000 | — | — | — | — | — |
| 2023-01-11 | $8.69 | $8.87 | $8.69 | $8.78 | 4,513,700 | — | — | — | — | — |
| 2023-01-10 | $8.55 | $8.65 | $8.50 | $8.63 | 3,040,300 | — | — | — | — | — |
| 2023-01-09 | $8.60 | $8.66 | $8.56 | $8.56 | 3,800,600 | — | — | — | — | — |
| 2023-01-06 | $8.47 | $8.57 | $8.41 | $8.54 | 3,036,600 | — | — | — | — | — |
| 2023-01-05 | $8.38 | $8.46 | $8.35 | $8.42 | 3,220,400 | — | — | — | — | — |
| 2023-01-04 | $8.35 | $8.49 | $8.35 | $8.44 | 4,012,400 | — | — | — | — | — |
| 2023-01-03 | $8.24 | $8.42 | $8.20 | $8.28 | 4,282,700 | — | — | — | — | — |
| 2022-12-30 | $8.17 | $8.21 | $8.08 | $8.17 | 5,093,900 | — | — | — | — | — |
| 2022-12-29 | $8.12 | $8.29 | $8.04 | $8.27 | 3,896,300 | — | — | — | $0.25 | — |
| 2022-12-28 | $8.58 | $8.61 | $8.25 | $8.25 | 6,163,600 | — | — | — | — | — |
| 2022-12-27 | $8.53 | $8.60 | $8.46 | $8.59 | 4,008,000 | — | — | — | — | — |
| 2022-12-23 | $8.52 | $8.56 | $8.47 | $8.52 | 2,800,900 | — | — | — | — | — |
| 2022-12-22 | $8.50 | $8.56 | $8.31 | $8.49 | 3,863,500 | — | — | — | — | — |
| 2022-12-21 | $8.52 | $8.64 | $8.50 | $8.57 | 5,242,600 | — | — | — | — | — |
| 2022-12-20 | $8.50 | $8.55 | $8.36 | $8.40 | 4,829,500 | — | — | — | — | — |
| 2022-12-19 | $8.27 | $8.62 | $8.23 | $8.62 | 9,495,700 | — | — | — | — | — |
| 2022-12-16 | $8.53 | $8.70 | $7.81 | $8.06 | 46,640,400 | — | — | — | — | — |
| 2022-12-15 | $8.80 | $8.83 | $8.66 | $8.68 | 5,291,300 | — | — | — | — | — |
| 2022-12-14 | $9.01 | $9.05 | $8.86 | $8.94 | 3,885,800 | — | — | — | — | — |
| 2022-12-13 | $9.10 | $9.31 | $9.01 | $9.01 | 4,364,600 | — | — | — | — | — |
| 2022-12-12 | $8.86 | $8.95 | $8.80 | $8.93 | 3,445,200 | — | — | — | — | — |
| 2022-12-09 | $8.92 | $9.01 | $8.85 | $8.89 | 2,159,200 | — | — | — | — | — |
| 2022-12-08 | $9.00 | $9.09 | $8.89 | $8.93 | 3,048,300 | — | — | — | — | — |
| 2022-12-07 | $8.79 | $9.06 | $8.74 | $8.95 | 3,458,000 | — | — | — | — | — |
| 2022-12-06 | $8.79 | $8.88 | $8.67 | $8.86 | 4,205,300 | — | — | — | — | — |
| 2022-12-05 | $8.98 | $8.99 | $8.76 | $8.79 | 2,585,900 | — | — | — | — | — |
| 2022-12-02 | $8.96 | $9.07 | $8.85 | $9.02 | 2,585,500 | — | — | — | — | — |
| 2022-12-01 | $9.04 | $9.27 | $9.03 | $9.06 | 3,126,900 | — | — | — | — | — |
| 2022-11-30 | $8.90 | $9.05 | $8.76 | $9.05 | 4,265,400 | — | — | — | — | — |
| 2022-11-29 | $8.84 | $8.92 | $8.78 | $8.90 | 1,922,200 | — | — | — | — | — |
| 2022-11-28 | $8.94 | $8.97 | $8.80 | $8.82 | 2,918,700 | — | — | — | — | — |
| 2022-11-25 | $8.88 | $9.02 | $8.82 | $9.01 | 1,479,400 | — | — | — | — | — |
| 2022-11-23 | $8.78 | $8.88 | $8.72 | $8.87 | 1,761,800 | — | — | — | — | — |
| 2022-11-22 | $8.75 | $8.86 | $8.73 | $8.79 | 2,734,300 | — | — | — | — | — |
| 2022-11-21 | $8.64 | $8.74 | $8.62 | $8.71 | 2,713,400 | — | — | — | — | — |
| 2022-11-18 | $8.79 | $8.93 | $8.64 | $8.70 | 2,717,900 | — | — | — | — | — |
| 2022-11-17 | $8.59 | $8.70 | $8.49 | $8.69 | 2,632,000 | — | — | — | — | — |
| 2022-11-16 | $8.95 | $8.95 | $8.70 | $8.73 | 4,259,700 | — | — | — | — | — |
| 2022-11-15 | $9.03 | $9.14 | $8.89 | $8.99 | 4,728,300 | — | — | — | — | — |
| 2022-11-14 | $9.00 | $9.05 | $8.85 | $8.85 | 5,027,100 | — | — | — | — | — |
| 2022-11-11 | $8.94 | $9.15 | $8.85 | $9.04 | 5,118,600 | — | — | — | — | — |
| 2022-11-10 | $8.67 | $8.88 | $8.67 | $8.85 | 7,097,000 | — | — | — | — | — |
| 2022-11-09 | $8.51 | $8.63 | $8.40 | $8.45 | 3,678,200 | — | — | — | — | — |
| 2022-11-08 | $8.60 | $8.69 | $8.48 | $8.58 | 4,845,900 | — | — | — | — | — |
| 2022-11-07 | $8.47 | $8.62 | $8.39 | $8.59 | 3,782,800 | — | — | — | — | — |
| 2022-11-04 | $8.17 | $8.44 | $8.16 | $8.38 | 6,895,000 | — | — | — | — | — |
| 2022-11-03 | $8.30 | $8.31 | $8.00 | $8.02 | 7,783,800 | — | — | — | — | — |
| 2022-11-02 | $8.58 | $8.80 | $8.40 | $8.40 | 6,714,500 | — | — | — | — | — |
| 2022-11-01 | $8.49 | $8.56 | $8.44 | $8.52 | 4,159,200 | — | — | — | — | — |
| 2022-10-31 | $8.40 | $8.56 | $8.35 | $8.43 | 4,632,000 | — | — | — | — | — |
| 2022-10-28 | $8.21 | $8.52 | $8.12 | $8.48 | 5,250,800 | — | — | — | — | — |
| 2022-10-27 | $8.24 | $8.33 | $8.09 | $8.10 | 3,967,800 | — | — | — | — | — |
| 2022-10-26 | $8.08 | $8.29 | $8.08 | $8.12 | 4,363,700 | — | — | — | — | — |
| 2022-10-25 | $7.71 | $8.10 | $7.63 | $8.08 | 5,809,700 | — | — | — | — | — |
| 2022-10-24 | $7.79 | $7.85 | $7.68 | $7.75 | 4,361,700 | — | — | — | — | — |
| 2022-10-21 | $7.58 | $7.73 | $7.49 | $7.70 | 5,741,500 | — | — | — | — | — |
| 2022-10-20 | $7.68 | $7.77 | $7.55 | $7.58 | 3,214,000 | — | — | — | — | — |
| 2022-10-19 | $7.72 | $7.72 | $7.53 | $7.61 | 3,769,300 | — | — | — | — | — |
| 2022-10-18 | $7.65 | $7.81 | $7.65 | $7.75 | 6,669,500 | — | — | — | — | — |
| 2022-10-17 | $7.51 | $7.58 | $7.41 | $7.51 | 4,796,600 | — | — | — | — | — |
| 2022-10-14 | $7.54 | $7.68 | $7.34 | $7.37 | 5,509,000 | — | — | — | — | — |
| 2022-10-13 | $7.17 | $7.56 | $7.10 | $7.53 | 6,023,400 | — | — | — | — | — |
| 2022-10-12 | $7.45 | $7.47 | $7.12 | $7.40 | 8,224,100 | — | — | — | — | — |
| 2022-10-11 | $7.14 | $7.52 | $7.04 | $7.44 | 8,780,400 | — | — | — | — | — |
| 2022-10-10 | $7.29 | $7.40 | $7.08 | $7.14 | 4,762,500 | — | — | — | — | — |
| 2022-10-07 | $7.28 | $7.43 | $7.20 | $7.29 | 6,204,600 | — | — | — | — | — |
| 2022-10-06 | $7.40 | $7.54 | $7.23 | $7.39 | 8,624,100 | — | — | — | — | — |
| 2022-10-05 | $7.50 | $7.50 | $7.14 | $7.45 | 7,620,400 | — | — | — | — | — |
| 2022-10-04 | $7.32 | $7.71 | $7.29 | $7.67 | 8,097,100 | — | — | — | — | — |
| 2022-10-03 | $7.22 | $7.23 | $6.86 | $7.17 | 7,805,400 | — | — | — | $0.25 | — |
| 2022-09-30 | $7.34 | $7.48 | $7.28 | $7.32 | 7,315,300 | — | — | — | — | — |
| 2022-09-29 | $7.60 | $7.60 | $7.11 | $7.25 | 9,836,000 | — | — | — | — | — |
| 2022-09-28 | $7.48 | $7.68 | $7.44 | $7.62 | 7,477,100 | — | — | — | — | — |
| 2022-09-27 | $7.60 | $7.73 | $7.31 | $7.38 | 8,707,400 | — | — | — | — | — |
| 2022-09-26 | $8.10 | $8.12 | $7.42 | $7.54 | 11,901,600 | — | — | — | — | — |
| 2022-09-23 | $8.40 | $8.40 | $7.98 | $8.17 | 7,535,800 | — | — | — | — | — |
| 2022-09-22 | $8.76 | $8.81 | $8.36 | $8.41 | 5,541,500 | — | — | — | — | — |
| 2022-09-21 | $8.93 | $9.07 | $8.78 | $8.79 | 3,771,400 | — | — | — | — | — |
| 2022-09-20 | $8.97 | $9.00 | $8.82 | $8.84 | 3,364,500 | — | — | — | — | — |
| 2022-09-19 | $8.86 | $9.08 | $8.84 | $9.00 | 3,754,000 | — | — | — | — | — |
| 2022-09-16 | $8.86 | $9.00 | $8.79 | $8.98 | 8,100,200 | — | — | — | — | — |
| 2022-09-15 | $9.02 | $9.13 | $8.86 | $8.88 | 3,510,700 | — | — | — | — | — |
| 2022-09-14 | $9.05 | $9.11 | $8.93 | $9.06 | 3,643,600 | — | — | — | — | — |
| 2022-09-13 | $9.14 | $9.23 | $9.00 | $9.03 | 3,289,200 | — | — | — | — | — |
| 2022-09-12 | $9.43 | $9.52 | $9.31 | $9.36 | 2,273,100 | — | — | — | — | — |
| 2022-09-09 | $9.24 | $9.36 | $9.20 | $9.33 | 2,448,600 | — | — | — | — | — |
| 2022-09-08 | $9.12 | $9.19 | $9.05 | $9.19 | 2,700,300 | — | — | — | — | — |
| 2022-09-07 | $9.06 | $9.21 | $9.01 | $9.19 | 2,662,300 | — | — | — | — | — |
| 2022-09-06 | $9.29 | $9.35 | $9.08 | $9.11 | 2,771,300 | — | — | — | — | — |
| 2022-09-02 | $9.22 | $9.39 | $9.20 | $9.26 | 2,942,500 | — | — | — | — | — |
| 2022-09-01 | $9.31 | $9.35 | $9.02 | $9.14 | 4,371,000 | — | — | — | — | — |
| 2022-08-31 | $9.61 | $9.64 | $9.33 | $9.43 | 3,284,900 | — | — | — | — | — |
| 2022-08-30 | $9.80 | $9.81 | $9.50 | $9.54 | 3,931,000 | — | — | — | — | — |
| 2022-08-29 | $9.77 | $9.86 | $9.70 | $9.76 | 2,493,400 | — | — | — | — | — |
| 2022-08-26 | $10.02 | $10.09 | $9.79 | $9.86 | 2,075,900 | — | — | — | — | — |
| 2022-08-25 | $9.90 | $10.06 | $9.89 | $10.03 | 1,845,500 | — | — | — | — | — |
| 2022-08-24 | $9.83 | $9.90 | $9.79 | $9.87 | 1,648,900 | — | — | — | — | — |
| 2022-08-23 | $9.78 | $9.91 | $9.78 | $9.88 | 2,378,600 | — | — | — | — | — |
| 2022-08-22 | $9.84 | $9.88 | $9.76 | $9.78 | 3,863,000 | — | — | — | — | — |
| 2022-08-19 | $9.98 | $10.05 | $9.91 | $9.99 | 2,639,700 | — | — | — | — | — |
| 2022-08-18 | $10.04 | $10.15 | $10.03 | $10.07 | 1,936,500 | — | — | — | — | — |
| 2022-08-17 | $10.18 | $10.21 | $9.94 | $10.07 | 3,682,800 | — | — | — | — | — |
| 2022-08-16 | $10.27 | $10.32 | $10.15 | $10.31 | 2,664,200 | — | — | — | — | — |
| 2022-08-15 | $10.07 | $10.25 | $10.03 | $10.24 | 2,704,100 | — | — | — | — | — |
| 2022-08-12 | $10.06 | $10.19 | $10.03 | $10.15 | 2,993,000 | — | — | — | — | — |
| 2022-08-11 | $10.03 | $10.15 | $10.00 | $10.01 | 2,699,200 | — | — | — | — | — |
| 2022-08-10 | $10.03 | $10.09 | $9.94 | $9.97 | 3,662,500 | — | — | — | — | — |
| 2022-08-09 | $9.95 | $10.04 | $9.82 | $9.92 | 2,703,400 | — | — | — | — | — |
| 2022-08-08 | $9.90 | $10.16 | $9.90 | $9.95 | 4,456,200 | — | — | — | — | — |
| 2022-08-05 | $9.85 | $9.98 | $9.78 | $9.90 | 3,827,500 | — | — | — | — | — |
| 2022-08-04 | $10.19 | $10.20 | $9.75 | $9.87 | 5,540,800 | — | — | — | — | — |
| 2022-08-03 | $10.37 | $10.45 | $10.12 | $10.13 | 3,816,600 | — | — | — | — | — |
| 2022-08-02 | $10.78 | $10.78 | $10.16 | $10.21 | 5,195,400 | — | — | — | — | — |
| 2022-08-01 | $10.89 | $10.97 | $10.77 | $10.89 | 5,091,800 | — | — | — | — | — |
| 2022-07-29 | $10.94 | $11.04 | $10.84 | $10.91 | 6,112,400 | — | — | — | — | — |
| 2022-07-28 | $10.62 | $10.88 | $10.56 | $10.86 | 4,143,700 | — | — | — | — | — |
| 2022-07-27 | $10.30 | $10.64 | $10.27 | $10.62 | 5,030,700 | — | — | — | — | — |
| 2022-07-26 | $10.26 | $10.33 | $10.21 | $10.25 | 2,816,100 | — | — | — | — | — |
| 2022-07-25 | $10.21 | $10.35 | $10.11 | $10.33 | 2,588,700 | — | — | — | — | — |
| 2022-07-22 | $10.16 | $10.28 | $10.10 | $10.19 | 3,249,200 | — | — | — | — | — |
| 2022-07-21 | $9.98 | $10.18 | $9.89 | $10.15 | 4,167,100 | — | — | — | — | — |
| 2022-07-20 | $10.00 | $10.07 | $9.88 | $10.06 | 3,513,900 | — | — | — | — | — |
| 2022-07-19 | $9.87 | $10.09 | $9.86 | $10.04 | 4,979,100 | — | — | — | — | — |
| 2022-07-18 | $9.69 | $9.77 | $9.52 | $9.76 | 4,433,800 | — | — | — | — | — |
| 2022-07-15 | $9.56 | $9.65 | $9.33 | $9.64 | 3,757,500 | — | — | — | — | — |
| 2022-07-14 | $9.44 | $9.45 | $9.29 | $9.41 | 3,333,600 | — | — | — | — | — |
| 2022-07-13 | $9.33 | $9.64 | $9.27 | $9.59 | 3,496,300 | — | — | — | — | — |
| 2022-07-12 | $9.45 | $9.62 | $9.38 | $9.48 | 3,075,300 | — | — | — | — | — |
| 2022-07-11 | $9.58 | $9.65 | $9.47 | $9.48 | 3,263,500 | — | — | — | — | — |
| 2022-07-08 | $9.56 | $9.65 | $9.43 | $9.58 | 3,421,400 | — | — | — | — | — |
| 2022-07-07 | $9.51 | $9.66 | $9.44 | $9.55 | 4,808,500 | — | — | — | — | — |
| 2022-07-06 | $9.61 | $9.79 | $9.35 | $9.46 | 5,711,200 | — | — | — | — | — |
| 2022-07-05 | $9.47 | $9.63 | $9.29 | $9.63 | 4,951,500 | — | — | — | — | — |
| 2022-07-01 | $9.26 | $9.60 | $9.23 | $9.55 | 6,073,900 | — | — | — | — | — |
| 2022-06-30 | $9.31 | $9.48 | $9.19 | $9.32 | 6,007,100 | — | — | — | $0.25 | — |
| 2022-06-29 | $9.70 | $9.82 | $9.57 | $9.68 | 6,039,000 | — | — | — | — | — |
| 2022-06-28 | $10.05 | $10.12 | $9.78 | $9.82 | 6,216,100 | — | — | — | — | — |
| 2022-06-27 | $9.86 | $10.07 | $9.71 | $9.93 | 7,047,100 | — | — | — | — | — |
| 2022-06-24 | $9.43 | $9.92 | $9.43 | $9.82 | 10,977,900 | — | — | — | — | — |
| 2022-06-23 | $9.28 | $9.43 | $9.18 | $9.36 | 6,431,300 | — | — | — | — | — |
| 2022-06-22 | $9.18 | $9.43 | $9.15 | $9.29 | 11,105,300 | — | — | — | — | — |
| 2022-06-21 | $9.04 | $9.51 | $8.97 | $9.40 | 14,782,000 | — | — | — | — | — |
| 2022-06-17 | $8.31 | $8.68 | $8.22 | $8.65 | 16,261,400 | — | — | — | — | — |
| 2022-06-16 | $8.90 | $8.90 | $8.18 | $8.25 | 14,963,900 | — | — | — | — | — |
| 2022-06-15 | $9.18 | $9.31 | $8.91 | $9.12 | 12,727,800 | — | — | — | — | — |
| 2022-06-14 | $9.44 | $9.53 | $9.02 | $9.09 | 12,179,400 | — | — | — | — | — |
| 2022-06-13 | $10.40 | $10.49 | $9.05 | $9.05 | 23,314,500 | — | — | — | — | — |
| 2022-06-10 | $11.07 | $11.11 | $10.80 | $10.87 | 5,318,400 | — | — | — | — | — |
| 2022-06-09 | $11.28 | $11.34 | $11.16 | $11.16 | 3,072,400 | — | — | — | — | — |
| 2022-06-08 | $11.36 | $11.40 | $11.18 | $11.23 | 2,522,500 | — | — | — | — | — |
| 2022-06-07 | $11.28 | $11.47 | $11.20 | $11.47 | 2,762,800 | — | — | — | — | — |
| 2022-06-06 | $11.40 | $11.52 | $11.31 | $11.32 | 5,106,100 | — | — | — | — | — |
| 2022-06-03 | $11.34 | $11.46 | $11.29 | $11.34 | 2,533,200 | — | — | — | — | — |
| 2022-06-02 | $11.32 | $11.42 | $11.24 | $11.42 | 3,575,500 | — | — | — | — | — |
| 2022-06-01 | $11.31 | $11.33 | $11.05 | $11.32 | 5,029,100 | — | — | — | — | — |
| 2022-05-31 | $11.24 | $11.35 | $11.16 | $11.30 | 4,806,700 | — | — | — | — | — |
| 2022-05-27 | $11.14 | $11.28 | $11.08 | $11.27 | 3,365,900 | — | — | — | — | — |
| 2022-05-26 | $10.93 | $11.15 | $10.93 | $11.11 | 4,604,800 | — | — | — | — | — |
| 2022-05-25 | $10.63 | $10.86 | $10.63 | $10.85 | 4,075,400 | — | — | — | — | — |
| 2022-05-24 | $10.73 | $10.79 | $10.50 | $10.72 | 4,838,000 | — | — | — | — | — |
| 2022-05-23 | $10.71 | $10.93 | $10.70 | $10.79 | 5,970,500 | — | — | — | — | — |
| 2022-05-20 | $10.81 | $10.87 | $10.42 | $10.63 | 5,161,700 | — | — | — | — | — |
| 2022-05-19 | $10.73 | $10.90 | $10.71 | $10.75 | 4,770,400 | — | — | — | — | — |
| 2022-05-18 | $11.14 | $11.20 | $10.82 | $10.85 | 5,523,800 | — | — | — | — | — |
| 2022-05-17 | $11.09 | $11.22 | $11.04 | $11.21 | 5,701,700 | — | — | — | — | — |
| 2022-05-16 | $10.87 | $11.03 | $10.72 | $10.96 | 4,726,800 | — | — | — | — | — |
| 2022-05-13 | $10.56 | $10.88 | $10.56 | $10.86 | 7,528,800 | — | — | — | — | — |
| 2022-05-12 | $10.68 | $10.69 | $10.29 | $10.47 | 8,575,100 | — | — | — | — | — |
| 2022-05-11 | $10.92 | $11.10 | $10.71 | $10.72 | 6,619,700 | — | — | — | — | — |
| 2022-05-10 | $11.04 | $11.20 | $10.76 | $10.90 | 7,754,700 | — | — | — | — | — |
| 2022-05-09 | $11.02 | $11.09 | $10.72 | $10.85 | 8,205,700 | — | — | — | — | — |
| 2022-05-06 | $11.32 | $11.36 | $11.05 | $11.13 | 8,342,000 | — | — | — | — | — |
| 2022-05-05 | $11.53 | $11.60 | $11.14 | $11.33 | 7,909,900 | — | — | — | — | — |
| 2022-05-04 | $11.51 | $11.75 | $11.36 | $11.74 | 8,307,400 | — | — | — | — | — |
| 2022-05-03 | $10.95 | $11.57 | $10.90 | $11.53 | 18,831,400 | — | — | — | — | — |
| 2022-05-02 | $10.40 | $10.56 | $10.20 | $10.44 | 9,494,600 | — | — | — | — | — |
| 2022-04-29 | $10.57 | $10.66 | $10.37 | $10.40 | 6,501,900 | — | — | — | — | — |
| 2022-04-28 | $10.29 | $10.62 | $10.26 | $10.57 | 4,620,100 | — | — | — | — | — |
| 2022-04-27 | $10.13 | $10.35 | $10.07 | $10.21 | 4,334,700 | — | — | — | — | — |
| 2022-04-26 | $10.35 | $10.43 | $10.08 | $10.08 | 6,073,100 | — | — | — | — | — |
| 2022-04-25 | $10.30 | $10.41 | $10.07 | $10.37 | 5,516,500 | — | — | — | — | — |
| 2022-04-22 | $10.60 | $10.62 | $10.35 | $10.36 | 3,590,400 | — | — | — | — | — |
| 2022-04-21 | $10.75 | $10.84 | $10.58 | $10.63 | 3,334,000 | — | — | — | — | — |
| 2022-04-20 | $10.49 | $10.75 | $10.49 | $10.71 | 2,756,600 | — | — | — | — | — |
| 2022-04-19 | $10.79 | $10.84 | $10.46 | $10.49 | 5,188,500 | — | — | — | — | — |
| 2022-04-18 | $10.60 | $10.80 | $10.60 | $10.75 | 3,025,200 | — | — | — | — | — |
| 2022-04-14 | $10.58 | $10.69 | $10.55 | $10.66 | 3,557,500 | — | — | — | — | — |
| 2022-04-13 | $10.37 | $10.55 | $10.32 | $10.53 | 3,478,000 | — | — | — | — | — |
| 2022-04-12 | $10.33 | $10.51 | $10.28 | $10.35 | 3,899,300 | — | — | — | — | — |
| 2022-04-11 | $10.31 | $10.51 | $10.28 | $10.32 | 3,965,000 | — | — | — | — | — |
| 2022-04-08 | $10.25 | $10.42 | $10.15 | $10.32 | 3,925,800 | — | — | — | — | — |
| 2022-04-07 | $10.38 | $10.43 | $10.09 | $10.25 | 6,321,800 | — | — | — | — | — |
| 2022-04-06 | $10.62 | $10.64 | $10.35 | $10.38 | 6,614,900 | — | — | — | — | — |
| 2022-04-05 | $10.89 | $10.97 | $10.62 | $10.67 | 4,390,900 | — | — | — | — | — |
| 2022-04-04 | $10.86 | $10.90 | $10.71 | $10.87 | 6,457,300 | — | — | — | — | — |
| 2022-04-01 | $10.78 | $10.84 | $10.67 | $10.84 | 6,323,200 | — | — | — | $0.25 | — |
| 2022-03-31 | $11.15 | $11.19 | $10.97 | $10.98 | 6,868,000 | — | — | — | — | — |
| 2022-03-30 | $11.20 | $11.26 | $11.09 | $11.15 | 5,808,600 | — | — | — | — | — |
| 2022-03-29 | $10.90 | $11.25 | $10.90 | $11.25 | 7,443,000 | — | — | — | — | — |
| 2022-03-28 | $10.88 | $10.88 | $10.66 | $10.81 | 5,172,300 | — | — | — | — | — |
| 2022-03-25 | $10.74 | $10.88 | $10.73 | $10.85 | 7,313,300 | — | — | — | — | — |
| 2022-03-24 | $10.64 | $10.71 | $10.53 | $10.70 | 3,778,200 | — | — | — | — | — |
| 2022-03-23 | $10.75 | $10.80 | $10.60 | $10.62 | 3,900,800 | — | — | — | — | — |
| 2022-03-22 | $10.66 | $10.85 | $10.66 | $10.73 | 6,777,300 | — | — | — | — | — |
| 2022-03-21 | $10.72 | $10.78 | $10.51 | $10.57 | 4,276,600 | — | — | — | — | — |
| 2022-03-18 | $10.42 | $10.75 | $10.40 | $10.72 | 13,636,200 | — | — | — | — | — |
| 2022-03-17 | $10.48 | $10.54 | $10.43 | $10.47 | 2,858,400 | — | — | — | — | — |
| 2022-03-16 | $10.46 | $10.64 | $10.33 | $10.55 | 4,762,600 | — | — | — | — | — |
| 2022-03-15 | $10.22 | $10.38 | $10.21 | $10.36 | 3,702,500 | — | — | — | — | — |
| 2022-03-14 | $10.35 | $10.40 | $10.12 | $10.22 | 4,083,500 | — | — | — | — | — |
| 2022-03-11 | $10.38 | $10.41 | $10.22 | $10.25 | 2,383,100 | — | — | — | — | — |
| 2022-03-10 | $10.20 | $10.36 | $10.13 | $10.33 | 3,321,400 | — | — | — | — | — |
| 2022-03-09 | $10.28 | $10.47 | $10.27 | $10.31 | 4,660,300 | — | — | — | — | — |
| 2022-03-08 | $9.90 | $10.27 | $9.89 | $10.08 | 5,080,000 | — | — | — | — | — |
| 2022-03-07 | $10.17 | $10.19 | $9.93 | $9.93 | 5,954,100 | — | — | — | — | — |
| 2022-03-04 | $10.25 | $10.30 | $10.11 | $10.20 | 4,370,900 | — | — | — | — | — |
| 2022-03-03 | $10.55 | $10.61 | $10.32 | $10.42 | 3,666,700 | — | — | — | — | — |
| 2022-03-02 | $10.17 | $10.52 | $10.17 | $10.48 | 4,996,400 | — | — | — | — | — |
| 2022-03-01 | $10.34 | $10.38 | $10.04 | $10.12 | 5,820,000 | — | — | — | — | — |
| 2022-02-28 | $10.31 | $10.44 | $10.20 | $10.38 | 6,440,400 | — | — | — | — | — |
| 2022-02-25 | $10.30 | $10.48 | $10.27 | $10.48 | 4,767,500 | — | — | — | — | — |
| 2022-02-24 | $9.76 | $10.31 | $9.71 | $10.27 | 7,917,500 | — | — | — | — | — |
| 2022-02-23 | $10.43 | $10.46 | $10.07 | $10.10 | 5,321,900 | — | — | — | — | — |
| 2022-02-22 | $10.47 | $10.53 | $10.23 | $10.35 | 6,374,700 | — | — | — | — | — |
| 2022-02-18 | $10.47 | $10.60 | $10.44 | $10.50 | 3,866,400 | — | — | — | — | — |
| 2022-02-17 | $10.77 | $10.77 | $10.44 | $10.48 | 4,520,100 | — | — | — | — | — |
| 2022-02-16 | $10.72 | $10.86 | $10.69 | $10.82 | 3,187,600 | — | — | — | — | — |
| 2022-02-15 | $10.59 | $10.75 | $10.57 | $10.72 | 3,503,700 | — | — | — | — | — |
| 2022-02-14 | $10.58 | $10.64 | $10.41 | $10.51 | 6,712,800 | — | — | — | — | — |
| 2022-02-11 | $10.78 | $10.89 | $10.48 | $10.58 | 5,331,600 | — | — | — | — | — |
| 2022-02-10 | $10.74 | $10.99 | $10.67 | $10.73 | 6,150,400 | — | — | — | — | — |
| 2022-02-09 | $10.91 | $10.96 | $10.78 | $10.82 | 6,104,500 | — | — | — | — | — |
| 2022-02-08 | $10.40 | $10.98 | $10.40 | $10.96 | 11,697,400 | — | — | — | — | — |
| 2022-02-07 | $10.31 | $10.37 | $10.17 | $10.20 | 6,790,000 | — | — | — | — | — |
| 2022-02-04 | $10.20 | $10.31 | $10.04 | $10.24 | 8,679,000 | — | — | — | — | — |
| 2022-02-03 | $10.45 | $10.49 | $10.22 | $10.24 | 7,524,100 | — | — | — | — | — |
| 2022-02-02 | $10.60 | $10.62 | $10.38 | $10.53 | 5,154,200 | — | — | — | — | — |
| 2022-02-01 | $10.63 | $10.71 | $10.48 | $10.59 | 5,013,900 | — | — | — | — | — |
| 2022-01-31 | $10.30 | $10.65 | $10.29 | $10.65 | 6,982,200 | — | — | — | — | — |
| 2022-01-28 | $10.25 | $10.38 | $10.08 | $10.36 | 6,912,100 | — | — | — | — | — |
| 2022-01-27 | $10.65 | $10.71 | $10.21 | $10.28 | 5,640,600 | — | — | — | — | — |
| 2022-01-26 | $10.70 | $10.89 | $10.43 | $10.55 | 7,927,000 | — | — | — | — | — |
| 2022-01-25 | $10.31 | $10.59 | $10.15 | $10.53 | 5,764,500 | — | — | — | — | — |
| 2022-01-24 | $10.33 | $10.48 | $9.88 | $10.45 | 14,784,400 | — | — | — | — | — |
| 2022-01-21 | $10.67 | $10.68 | $10.44 | $10.50 | 7,019,900 | — | — | — | — | — |
| 2022-01-20 | $10.86 | $10.98 | $10.69 | $10.71 | 3,642,600 | — | — | — | — | — |
| 2022-01-19 | $11.06 | $11.08 | $10.86 | $10.86 | 3,312,900 | — | — | — | — | — |
| 2022-01-18 | $11.13 | $11.15 | $11.00 | $11.03 | 3,098,400 | — | — | — | — | — |
| 2022-01-14 | $11.15 | $11.15 | $10.98 | $11.14 | 3,505,000 | — | — | — | — | — |
| 2022-01-13 | $11.26 | $11.33 | $11.15 | $11.16 | 2,752,400 | — | — | — | — | — |
| 2022-01-12 | $11.12 | $11.26 | $11.11 | $11.23 | 4,613,100 | — | — | — | — | — |
| 2022-01-11 | $10.92 | $11.12 | $10.90 | $11.11 | 4,430,100 | — | — | — | — | — |
| 2022-01-10 | $10.87 | $10.95 | $10.78 | $10.89 | 4,287,000 | — | — | — | — | — |
| 2022-01-07 | $10.79 | $10.90 | $10.78 | $10.87 | 3,813,900 | — | — | — | — | — |
| 2022-01-06 | $10.75 | $10.84 | $10.65 | $10.77 | 3,333,300 | — | — | — | — | — |
| 2022-01-05 | $10.98 | $11.05 | $10.67 | $10.68 | 5,565,000 | — | — | — | — | — |
| 2022-01-04 | $10.99 | $11.16 | $10.95 | $10.98 | 6,231,500 | — | — | — | — | — |
| 2022-01-03 | $10.75 | $10.97 | $10.74 | $10.97 | 5,181,000 | — | — | — | — | — |
| 2021-12-31 | $10.77 | $10.82 | $10.70 | $10.71 | 3,170,100 | — | — | — | — | — |
| 2021-12-30 | $10.76 | $10.90 | $10.73 | $10.76 | 3,678,900 | — | — | — | $0.25 | — |
| 2021-12-29 | $11.06 | $11.07 | $10.96 | $11.01 | 3,726,100 | — | — | — | — | — |
| 2021-12-28 | $10.90 | $11.12 | $10.90 | $11.06 | 3,843,600 | — | — | — | — | — |
| 2021-12-27 | $11.05 | $11.06 | $10.82 | $11.00 | 3,901,200 | — | — | — | — | — |
| 2021-12-23 | $10.90 | $11.04 | $10.87 | $11.03 | 3,557,500 | — | — | — | — | — |
| 2021-12-22 | $10.83 | $10.95 | $10.72 | $10.85 | 3,774,500 | — | — | — | — | — |
| 2021-12-21 | $10.58 | $10.89 | $10.58 | $10.84 | 5,246,700 | — | — | — | — | — |
| 2021-12-20 | $10.50 | $10.60 | $10.16 | $10.48 | 12,205,100 | — | — | — | — | — |
| 2021-12-17 | $10.87 | $10.91 | $10.64 | $10.70 | 8,628,300 | — | — | — | — | — |
| 2021-12-16 | $11.11 | $11.12 | $10.82 | $10.90 | 7,242,900 | — | — | — | — | — |
| 2021-12-15 | $10.88 | $11.00 | $10.73 | $11.00 | 5,463,900 | — | — | — | — | — |
| 2021-12-14 | $10.93 | $11.10 | $10.84 | $10.85 | 4,620,900 | — | — | — | — | — |
| 2021-12-13 | $11.10 | $11.10 | $10.87 | $10.97 | 4,957,600 | — | — | — | — | — |
| 2021-12-10 | $11.32 | $11.33 | $11.05 | $11.12 | 4,002,700 | — | — | — | — | — |
| 2021-12-09 | $11.35 | $11.36 | $11.26 | $11.26 | 2,564,600 | — | — | — | — | — |
| 2021-12-08 | $11.32 | $11.52 | $11.27 | $11.38 | 3,987,200 | — | — | — | — | — |
| 2021-12-07 | $11.19 | $11.41 | $11.16 | $11.33 | 3,879,300 | — | — | — | — | — |
| 2021-12-06 | $11.00 | $11.26 | $10.92 | $11.10 | 6,282,200 | — | — | — | — | — |
| 2021-12-03 | $10.95 | $10.98 | $10.83 | $10.89 | 5,599,500 | — | — | — | — | — |
| 2021-12-02 | $10.53 | $10.98 | $10.51 | $10.91 | 5,135,600 | — | — | — | — | — |
| 2021-12-01 | $10.83 | $10.99 | $10.50 | $10.50 | 5,246,600 | — | — | — | — | — |
| 2021-11-30 | $10.89 | $10.93 | $10.59 | $10.63 | 7,340,500 | — | — | — | — | — |
| 2021-11-29 | $11.15 | $11.19 | $10.93 | $11.03 | 3,391,200 | — | — | — | — | — |
| 2021-11-26 | $11.11 | $11.11 | $10.79 | $11.01 | 4,541,400 | — | — | — | — | — |
| 2021-11-24 | $11.21 | $11.29 | $11.13 | $11.23 | 4,017,000 | — | — | — | — | — |
| 2021-11-23 | $11.20 | $11.26 | $11.07 | $11.19 | 4,401,200 | — | — | — | — | — |
| 2021-11-22 | $11.15 | $11.28 | $11.05 | $11.19 | 4,037,500 | — | — | — | — | — |
| 2021-11-19 | $11.06 | $11.14 | $11.03 | $11.09 | 3,031,600 | — | — | — | — | — |
| 2021-11-18 | $11.13 | $11.18 | $10.99 | $11.16 | 3,806,500 | — | — | — | — | — |
| 2021-11-17 | $11.30 | $11.31 | $11.04 | $11.13 | 4,701,700 | — | — | — | — | — |
| 2021-11-16 | $11.41 | $11.43 | $11.26 | $11.30 | 2,891,600 | — | — | — | — | — |
| 2021-11-15 | $11.41 | $11.51 | $11.39 | $11.40 | 3,625,900 | — | — | — | — | — |
| 2021-11-12 | $11.44 | $11.47 | $11.33 | $11.36 | 2,291,400 | — | — | — | — | — |
| 2021-11-11 | $11.40 | $11.47 | $11.37 | $11.42 | 2,285,900 | — | — | — | — | — |
| 2021-11-10 | $11.41 | $11.49 | $11.34 | $11.36 | 3,658,800 | — | — | — | — | — |
| 2021-11-09 | $11.36 | $11.51 | $11.36 | $11.41 | 3,702,500 | — | — | — | — | — |
| 2021-11-08 | $11.55 | $11.59 | $11.40 | $11.41 | 4,747,100 | — | — | — | — | — |
| 2021-11-05 | $11.52 | $11.62 | $11.46 | $11.52 | 3,955,500 | — | — | — | — | — |
| 2021-11-04 | $11.67 | $11.72 | $11.37 | $11.41 | 4,809,600 | — | — | — | — | — |
| 2021-11-03 | $11.62 | $11.81 | $11.56 | $11.64 | 5,215,000 | — | — | — | — | — |
| 2021-11-02 | $11.67 | $11.68 | $11.42 | $11.60 | 5,174,500 | — | — | — | — | — |
| 2021-11-01 | $11.40 | $11.64 | $11.37 | $11.56 | 4,129,400 | — | — | — | — | — |
| 2021-10-29 | $11.40 | $11.46 | $11.32 | $11.36 | 3,845,600 | — | — | — | — | — |
| 2021-10-28 | $11.34 | $11.39 | $11.15 | $11.38 | 4,022,900 | — | — | — | — | — |
| 2021-10-27 | $11.60 | $11.62 | $11.30 | $11.32 | 5,584,200 | — | — | — | — | — |
| 2021-10-26 | $11.59 | $11.63 | $11.54 | $11.57 | 3,272,100 | — | — | — | — | — |
| 2021-10-25 | $11.52 | $11.69 | $11.48 | $11.61 | 4,077,700 | — | — | — | — | — |
| 2021-10-22 | $11.52 | $11.55 | $11.38 | $11.49 | 4,213,800 | — | — | — | — | — |
| 2021-10-21 | $11.40 | $11.48 | $11.33 | $11.41 | 2,212,100 | — | — | — | — | — |
| 2021-10-20 | $11.26 | $11.53 | $11.22 | $11.43 | 2,920,100 | — | — | — | — | — |
| 2021-10-19 | $11.39 | $11.42 | $11.30 | $11.32 | 2,290,900 | — | — | — | — | — |
| 2021-10-18 | $11.33 | $11.37 | $11.26 | $11.34 | 2,896,400 | — | — | — | — | — |
| 2021-10-15 | $11.40 | $11.47 | $11.32 | $11.32 | 3,326,500 | — | — | — | — | — |
| 2021-10-14 | $11.38 | $11.41 | $11.30 | $11.33 | 2,433,400 | — | — | — | — | — |
| 2021-10-13 | $11.27 | $11.34 | $11.17 | $11.32 | 3,818,200 | — | — | — | — | — |
| 2021-10-12 | $11.18 | $11.38 | $11.11 | $11.27 | 5,213,800 | — | — | — | — | — |
| 2021-10-11 | $11.12 | $11.24 | $11.09 | $11.11 | 2,656,600 | — | — | — | — | — |
| 2021-10-08 | $11.00 | $11.16 | $10.99 | $11.09 | 3,344,100 | — | — | — | — | — |
| 2021-10-07 | $10.98 | $11.14 | $10.97 | $10.98 | 4,138,800 | — | — | — | — | — |
| 2021-10-06 | $10.79 | $10.97 | $10.64 | $10.95 | 4,938,900 | — | — | — | — | — |
| 2021-10-05 | $10.87 | $10.97 | $10.78 | $10.87 | 5,077,100 | — | — | — | — | — |
| 2021-10-04 | $10.90 | $11.06 | $10.80 | $10.81 | 5,649,000 | — | — | — | — | — |
| 2021-10-01 | $10.79 | $10.98 | $10.78 | $10.93 | 5,645,400 | — | — | — | $0.25 | — |
| 2021-09-30 | $11.05 | $11.15 | $10.97 | $11.00 | 5,875,800 | — | — | — | — | — |
| 2021-09-29 | $11.03 | $11.06 | $10.92 | $11.02 | 5,298,700 | — | — | — | — | — |
| 2021-09-28 | $11.21 | $11.24 | $10.97 | $10.99 | 5,860,200 | — | — | — | — | — |
| 2021-09-27 | $11.15 | $11.32 | $11.14 | $11.21 | 5,793,100 | — | — | — | — | — |
| 2021-09-24 | $11.13 | $11.20 | $11.07 | $11.07 | 4,440,300 | — | — | — | — | — |
| 2021-09-23 | $11.20 | $11.25 | $11.13 | $11.14 | 3,703,700 | — | — | — | — | — |
| 2021-09-22 | $11.00 | $11.22 | $10.94 | $11.13 | 5,966,300 | — | — | — | — | — |
| 2021-09-21 | $10.91 | $11.07 | $10.87 | $10.91 | 4,331,700 | — | — | — | — | — |
| 2021-09-20 | $10.80 | $10.88 | $10.71 | $10.88 | 5,109,500 | — | — | — | — | — |
| 2021-09-17 | $10.95 | $11.04 | $10.95 | $10.99 | 6,439,300 | — | — | — | — | — |
| 2021-09-16 | $10.98 | $11.08 | $10.95 | $10.96 | 3,700,700 | — | — | — | — | — |
| 2021-09-15 | $10.89 | $11.00 | $10.83 | $11.00 | 3,684,000 | — | — | — | — | — |
| 2021-09-14 | $11.01 | $11.01 | $10.88 | $10.89 | 3,221,300 | — | — | — | — | — |
| 2021-09-13 | $10.88 | $11.07 | $10.86 | $10.98 | 4,528,900 | — | — | — | — | — |
| 2021-09-10 | $10.97 | $10.97 | $10.82 | $10.84 | 2,779,600 | — | — | — | — | — |
| 2021-09-09 | $10.87 | $11.01 | $10.83 | $10.91 | 3,068,100 | — | — | — | — | — |
| 2021-09-08 | $10.90 | $10.99 | $10.81 | $10.89 | 4,416,300 | — | — | — | — | — |
| 2021-09-07 | $11.01 | $11.13 | $10.89 | $10.90 | 5,011,400 | — | — | — | — | — |
| 2021-09-03 | $10.95 | $11.02 | $10.86 | $10.99 | 4,399,900 | — | — | — | — | — |
| 2021-09-02 | $11.08 | $11.11 | $10.94 | $10.99 | 5,088,800 | — | — | — | — | — |
| 2021-09-01 | $11.03 | $11.10 | $10.94 | $11.07 | 6,555,400 | — | — | — | — | — |
| 2021-08-31 | $10.75 | $11.03 | $10.75 | $10.92 | 7,147,600 | — | — | — | — | — |
| 2021-08-30 | $10.81 | $10.89 | $10.71 | $10.77 | 4,125,000 | — | — | — | — | — |
| 2021-08-27 | $10.56 | $10.87 | $10.51 | $10.76 | 5,169,900 | — | — | — | — | — |
| 2021-08-26 | $10.65 | $10.65 | $10.45 | $10.51 | 4,165,700 | — | — | — | — | — |
| 2021-08-25 | $10.48 | $10.67 | $10.37 | $10.58 | 7,773,700 | — | — | — | — | — |
| 2021-08-24 | $10.20 | $10.46 | $10.03 | $10.46 | 12,744,600 | — | — | — | — | — |
| 2021-08-23 | $9.81 | $9.89 | $9.77 | $9.86 | 3,361,600 | — | — | — | — | — |
| 2021-08-20 | $9.50 | $9.72 | $9.46 | $9.70 | 3,062,600 | — | — | — | — | — |
| 2021-08-19 | $9.65 | $9.70 | $9.44 | $9.50 | 4,638,900 | — | — | — | — | — |
| 2021-08-18 | $9.73 | $9.84 | $9.70 | $9.73 | 2,942,200 | — | — | — | — | — |
| 2021-08-17 | $9.78 | $9.83 | $9.63 | $9.75 | 3,290,900 | — | — | — | — | — |
| 2021-08-16 | $9.89 | $9.93 | $9.75 | $9.83 | 4,181,200 | — | — | — | — | — |
| 2021-08-13 | $10.00 | $10.06 | $9.94 | $9.96 | 2,574,500 | — | — | — | — | — |
| 2021-08-12 | $9.96 | $9.99 | $9.86 | $9.94 | 2,229,900 | — | — | — | — | — |
| 2021-08-11 | $9.87 | $10.00 | $9.80 | $9.99 | 3,929,000 | — | — | — | — | — |
| 2021-08-10 | $9.69 | $9.88 | $9.63 | $9.83 | 2,979,400 | — | — | — | — | — |
| 2021-08-09 | $9.80 | $9.80 | $9.63 | $9.68 | 2,930,500 | — | — | — | — | — |
| 2021-08-06 | $9.78 | $9.90 | $9.72 | $9.79 | 5,947,600 | — | — | — | — | — |
| 2021-08-05 | $9.56 | $9.75 | $9.53 | $9.72 | 3,149,900 | — | — | — | — | — |
| 2021-08-04 | $9.63 | $9.70 | $9.51 | $9.52 | 4,250,400 | — | — | — | — | — |
| 2021-08-03 | $9.69 | $9.74 | $9.45 | $9.72 | 4,508,300 | — | — | — | — | — |
| 2021-08-02 | $9.80 | $10.01 | $9.69 | $9.69 | 5,440,700 | — | — | — | — | — |
| 2021-07-30 | $9.89 | $9.95 | $9.74 | $9.76 | 7,222,200 | — | — | — | — | — |
| 2021-07-29 | $9.65 | $9.93 | $9.64 | $9.87 | 10,930,800 | — | — | — | — | — |
| 2021-07-28 | $9.42 | $9.57 | $9.34 | $9.47 | 4,994,000 | — | — | — | — | — |
| 2021-07-27 | $9.45 | $9.50 | $9.31 | $9.44 | 4,105,400 | — | — | — | — | — |
| 2021-07-26 | $9.40 | $9.60 | $9.40 | $9.53 | 3,513,300 | — | — | — | — | — |
| 2021-07-23 | $9.52 | $9.60 | $9.40 | $9.42 | 3,293,700 | — | — | — | — | — |
| 2021-07-22 | $9.65 | $9.68 | $9.43 | $9.44 | 4,689,500 | — | — | — | — | — |
| 2021-07-21 | $9.63 | $9.80 | $9.62 | $9.68 | 5,631,800 | — | — | — | — | — |
| 2021-07-20 | $9.36 | $9.60 | $9.29 | $9.49 | 6,735,900 | — | — | — | — | — |
| 2021-07-19 | $9.45 | $9.46 | $8.98 | $9.31 | 13,300,300 | — | — | — | — | — |
| 2021-07-16 | $9.72 | $9.79 | $9.52 | $9.61 | 4,966,600 | — | — | — | — | — |
| 2021-07-15 | $9.64 | $9.81 | $9.58 | $9.66 | 5,876,900 | — | — | — | — | — |
| 2021-07-14 | $9.91 | $10.02 | $9.64 | $9.67 | 7,649,500 | — | — | — | — | — |
| 2021-07-13 | $10.22 | $10.25 | $9.88 | $9.88 | 15,818,600 | — | — | — | — | — |
| 2021-07-12 | $10.37 | $10.42 | $10.26 | $10.34 | 4,616,200 | — | — | — | — | — |
| 2021-07-09 | $10.14 | $10.43 | $10.13 | $10.42 | 5,054,000 | — | — | — | — | — |
| 2021-07-08 | $10.03 | $10.17 | $9.82 | $10.01 | 6,452,000 | — | — | — | — | — |
| 2021-07-07 | $10.22 | $10.31 | $10.09 | $10.20 | 5,168,800 | — | — | — | — | — |
| 2021-07-06 | $10.51 | $10.51 | $10.20 | $10.25 | 8,458,300 | — | — | — | — | — |
| 2021-07-02 | $10.61 | $10.61 | $10.46 | $10.46 | 5,626,600 | — | — | — | — | — |
| 2021-07-01 | $10.40 | $10.60 | $10.34 | $10.52 | 4,067,500 | — | — | — | $0.20 | — |
| 2021-06-30 | $10.48 | $10.63 | $10.45 | $10.59 | 4,221,000 | — | — | — | — | — |
| 2021-06-29 | $10.55 | $10.60 | $10.47 | $10.47 | 3,667,400 | — | — | — | — | — |
| 2021-06-28 | $10.73 | $10.76 | $10.42 | $10.49 | 4,744,200 | — | — | — | — | — |
| 2021-06-25 | $10.66 | $10.76 | $10.65 | $10.75 | 6,510,300 | — | — | — | — | — |
| 2021-06-24 | $10.59 | $10.67 | $10.53 | $10.66 | 2,762,300 | — | — | — | — | — |
| 2021-06-23 | $10.62 | $10.63 | $10.51 | $10.53 | 4,648,200 | — | — | — | — | — |
| 2021-06-22 | $10.68 | $10.70 | $10.52 | $10.65 | 4,536,100 | — | — | — | — | — |
| 2021-06-21 | $10.42 | $10.70 | $10.37 | $10.69 | 3,856,700 | — | — | — | — | — |
| 2021-06-18 | $10.56 | $10.58 | $10.32 | $10.39 | 9,307,800 | — | — | — | — | — |
| 2021-06-17 | $10.96 | $11.01 | $10.55 | $10.65 | 6,326,700 | — | — | — | — | — |
| 2021-06-16 | $10.91 | $11.02 | $10.85 | $10.94 | 4,116,300 | — | — | — | — | — |
| 2021-06-15 | $11.01 | $11.01 | $10.85 | $10.91 | 4,250,600 | — | — | — | — | — |
| 2021-06-14 | $11.07 | $11.13 | $10.99 | $10.99 | 3,449,400 | — | — | — | — | — |
| 2021-06-11 | $11.12 | $11.12 | $10.90 | $11.04 | 3,398,300 | — | — | — | — | — |
| 2021-06-10 | $11.25 | $11.26 | $11.07 | $11.09 | 3,084,000 | — | — | — | — | — |
| 2021-06-09 | $11.26 | $11.34 | $11.11 | $11.11 | 5,365,300 | — | — | — | — | — |
| 2021-06-08 | $10.99 | $11.22 | $10.96 | $11.21 | 8,375,100 | — | — | — | — | — |
| 2021-06-07 | $10.81 | $10.99 | $10.81 | $10.97 | 7,749,200 | — | — | — | — | — |
| 2021-06-04 | $10.72 | $10.81 | $10.64 | $10.81 | 5,542,000 | — | — | — | — | — |
| 2021-06-03 | $10.70 | $10.77 | $10.64 | $10.68 | 3,464,400 | — | — | — | — | — |
| 2021-06-02 | $10.80 | $10.80 | $10.70 | $10.73 | 4,654,800 | — | — | — | — | — |
| 2021-06-01 | $10.63 | $10.78 | $10.63 | $10.74 | 5,175,300 | — | — | — | — | — |
| 2021-05-28 | $10.60 | $10.65 | $10.53 | $10.58 | 4,164,300 | — | — | — | — | — |
| 2021-05-27 | $10.49 | $10.64 | $10.49 | $10.59 | 6,573,900 | — | — | — | — | — |
| 2021-05-26 | $10.26 | $10.46 | $10.21 | $10.45 | 5,334,700 | — | — | — | — | — |
| 2021-05-25 | $10.37 | $10.50 | $10.22 | $10.24 | 4,621,300 | — | — | — | — | — |
| 2021-05-24 | $10.31 | $10.38 | $10.20 | $10.35 | 3,499,900 | — | — | — | — | — |
| 2021-05-21 | $10.41 | $10.45 | $10.24 | $10.25 | 4,105,600 | — | — | — | — | — |
| 2021-05-20 | $10.44 | $10.46 | $10.31 | $10.37 | 4,611,700 | — | — | — | — | — |
| 2021-05-19 | $10.25 | $10.43 | $10.18 | $10.42 | 4,268,200 | — | — | — | — | — |
| 2021-05-18 | $10.46 | $10.53 | $10.37 | $10.38 | 3,339,500 | — | — | — | — | — |
| 2021-05-17 | $10.31 | $10.47 | $10.25 | $10.44 | 4,465,100 | — | — | — | — | — |
| 2021-05-14 | $10.16 | $10.40 | $10.13 | $10.34 | 4,580,700 | — | — | — | — | — |
| 2021-05-13 | $9.95 | $10.30 | $9.93 | $10.09 | 8,783,400 | — | — | — | — | — |
| 2021-05-12 | $10.25 | $10.27 | $9.87 | $9.89 | 9,970,600 | — | — | — | — | — |
| 2021-05-11 | $10.26 | $10.38 | $10.17 | $10.26 | 7,950,200 | — | — | — | — | — |
| 2021-05-10 | $10.65 | $10.71 | $10.38 | $10.38 | 6,025,400 | — | — | — | — | — |
| 2021-05-07 | $10.35 | $10.63 | $10.33 | $10.59 | 4,845,900 | — | — | — | — | — |
| 2021-05-06 | $10.57 | $10.60 | $10.20 | $10.40 | 8,757,400 | — | — | — | — | — |
| 2021-05-05 | $10.53 | $10.62 | $10.29 | $10.54 | 8,579,400 | — | — | — | — | — |
| 2021-05-04 | $10.78 | $10.82 | $10.52 | $10.63 | 5,576,500 | — | — | — | — | — |
| 2021-05-03 | $10.83 | $10.86 | $10.72 | $10.73 | 5,699,800 | — | — | — | — | — |
| 2021-04-30 | $10.64 | $10.76 | $10.60 | $10.72 | 5,484,300 | — | — | — | — | — |
| 2021-04-29 | $10.75 | $10.77 | $10.56 | $10.66 | 8,831,600 | — | — | — | — | — |
| 2021-04-28 | $10.66 | $10.71 | $10.59 | $10.64 | 5,156,300 | — | — | — | — | — |
| 2021-04-27 | $10.39 | $10.63 | $10.37 | $10.62 | 9,646,100 | — | — | — | — | — |
| 2021-04-26 | $10.47 | $10.54 | $10.29 | $10.35 | 10,472,000 | — | — | — | — | — |
| 2021-04-23 | $10.30 | $10.49 | $10.24 | $10.43 | 7,194,100 | — | — | — | — | — |
| 2021-04-22 | $10.42 | $10.47 | $10.24 | $10.24 | 5,572,100 | — | — | — | — | — |
| 2021-04-21 | $10.19 | $10.43 | $10.07 | $10.41 | 10,754,700 | — | — | — | — | — |
| 2021-04-20 | $10.46 | $10.47 | $10.16 | $10.22 | 13,088,500 | — | — | — | — | — |
| 2021-04-19 | $10.53 | $10.56 | $10.28 | $10.34 | 13,654,900 | — | — | — | — | — |
| 2021-04-16 | $10.51 | $10.70 | $10.48 | $10.49 | 16,177,000 | — | — | — | — | — |
| 2021-04-15 | $10.37 | $10.56 | $10.29 | $10.42 | 38,455,500 | — | — | — | — | — |
| 2021-04-14 | $10.55 | $10.85 | $10.36 | $10.39 | 14,935,500 | — | — | — | — | — |
| 2021-04-13 | $10.94 | $10.97 | $10.81 | $10.93 | 3,331,000 | — | — | — | — | — |
| 2021-04-12 | $11.01 | $11.05 | $10.94 | $11.00 | 2,167,000 | — | — | — | — | — |
| 2021-04-09 | $11.00 | $11.05 | $10.97 | $11.00 | 2,538,400 | — | — | — | — | — |
| 2021-04-08 | $10.96 | $11.05 | $10.82 | $11.01 | 3,545,000 | — | — | — | — | — |
| 2021-04-07 | $11.00 | $11.02 | $10.86 | $11.02 | 3,200,900 | — | — | — | — | — |
| 2021-04-06 | $11.10 | $11.14 | $10.98 | $11.00 | 4,220,100 | — | — | — | — | — |
| 2021-04-05 | $11.21 | $11.29 | $11.02 | $11.10 | 3,959,800 | — | — | — | — | — |
| 2021-04-01 | $11.13 | $11.21 | $11.01 | $11.21 | 3,593,200 | — | — | — | $0.20 | — |
| 2021-03-31 | $11.29 | $11.48 | $11.24 | $11.25 | 5,725,600 | — | — | — | — | — |
| 2021-03-30 | $10.97 | $11.30 | $10.95 | $11.30 | 4,762,700 | — | — | — | — | — |
| 2021-03-29 | $11.00 | $11.11 | $10.86 | $10.92 | 2,446,900 | — | — | — | — | — |
| 2021-03-26 | $11.06 | $11.16 | $10.91 | $11.09 | 3,189,600 | — | — | — | — | — |
| 2021-03-25 | $10.73 | $11.05 | $10.51 | $10.99 | 4,830,600 | — | — | — | — | — |
| 2021-03-24 | $10.87 | $11.14 | $10.80 | $10.80 | 3,291,100 | — | — | — | — | — |
| 2021-03-23 | $11.08 | $11.13 | $10.66 | $10.76 | 5,628,400 | — | — | — | — | — |
| 2021-03-22 | $11.08 | $11.15 | $10.96 | $11.14 | 3,372,300 | — | — | — | — | — |
| 2021-03-19 | $10.95 | $11.25 | $10.83 | $11.05 | 6,248,700 | — | — | — | — | — |
| 2021-03-18 | $11.33 | $11.38 | $10.98 | $11.01 | 3,753,300 | — | — | — | — | — |
| 2021-03-17 | $11.05 | $11.33 | $11.02 | $11.33 | 3,239,200 | — | — | — | — | — |
| 2021-03-16 | $11.13 | $11.20 | $11.02 | $11.12 | 3,917,400 | — | — | — | — | — |
| 2021-03-15 | $11.01 | $11.15 | $10.90 | $11.13 | 3,608,300 | — | — | — | — | — |
| 2021-03-12 | $10.86 | $11.06 | $10.85 | $10.93 | 5,205,500 | — | — | — | — | — |
| 2021-03-11 | $10.74 | $10.88 | $10.67 | $10.84 | 3,849,900 | — | — | — | — | — |
| 2021-03-10 | $10.72 | $10.86 | $10.65 | $10.74 | 3,133,000 | — | — | — | — | — |
| 2021-03-09 | $10.70 | $10.72 | $10.48 | $10.61 | 3,699,000 | — | — | — | — | — |
| 2021-03-08 | $10.50 | $10.83 | $10.46 | $10.63 | 4,694,600 | — | — | — | — | — |
| 2021-03-05 | $10.45 | $10.54 | $9.81 | $10.40 | 5,780,400 | — | — | — | — | — |
| 2021-03-04 | $10.61 | $10.67 | $10.13 | $10.32 | 5,333,100 | — | — | — | — | — |
| 2021-03-03 | $10.63 | $10.79 | $10.51 | $10.51 | 3,884,900 | — | — | — | — | — |
| 2021-03-02 | $10.47 | $10.70 | $10.44 | $10.62 | 3,949,800 | — | — | — | — | — |
| 2021-03-01 | $10.44 | $10.62 | $10.43 | $10.52 | 5,284,500 | — | — | — | — | — |
| 2021-02-26 | $10.16 | $10.46 | $10.09 | $10.28 | 6,065,500 | — | — | — | — | — |
| 2021-02-25 | $10.48 | $10.75 | $10.09 | $10.12 | 9,061,300 | — | — | — | — | — |
| 2021-02-24 | $9.95 | $10.47 | $9.93 | $10.45 | 9,270,100 | — | — | — | — | — |
| 2021-02-23 | $9.91 | $9.97 | $9.65 | $9.88 | 5,280,000 | — | — | — | — | — |
| 2021-02-22 | $9.84 | $10.07 | $9.84 | $9.94 | 5,367,100 | — | — | — | — | — |
| 2021-02-19 | $9.78 | $9.98 | $9.76 | $9.90 | 3,059,500 | — | — | — | — | — |
| 2021-02-18 | $9.91 | $9.99 | $9.66 | $9.74 | 6,625,100 | — | — | — | — | — |
| 2021-02-17 | $10.01 | $10.09 | $9.76 | $9.97 | 6,854,200 | — | — | — | — | — |
| 2021-02-16 | $9.90 | $10.08 | $9.84 | $10.08 | 6,449,800 | — | — | — | — | — |
| 2021-02-12 | $9.58 | $9.80 | $9.53 | $9.74 | 4,447,000 | — | — | — | — | — |
| 2021-02-11 | $9.82 | $9.84 | $9.48 | $9.56 | 6,345,400 | — | — | — | — | — |
| 2021-02-10 | $9.64 | $9.88 | $9.61 | $9.83 | 6,131,500 | — | — | — | — | — |
| 2021-02-09 | $9.77 | $9.86 | $9.42 | $9.58 | 13,498,600 | — | — | — | — | — |
| 2021-02-08 | $10.03 | $10.15 | $10.00 | $10.12 | 4,144,100 | — | — | — | — | — |
| 2021-02-05 | $10.02 | $10.06 | $9.90 | $10.02 | 3,276,900 | — | — | — | — | — |
| 2021-02-04 | $9.88 | $10.06 | $9.84 | $10.00 | 4,525,700 | — | — | — | — | — |
| 2021-02-03 | $9.97 | $9.98 | $9.80 | $9.80 | 4,110,800 | — | — | — | — | — |
| 2021-02-02 | $9.75 | $9.95 | $9.66 | $9.94 | 5,643,000 | — | — | — | — | — |
| 2021-02-01 | $9.50 | $9.65 | $9.33 | $9.65 | 4,415,600 | — | — | — | — | — |
| 2021-01-29 | $9.74 | $9.75 | $9.32 | $9.39 | 5,004,700 | — | — | — | — | — |
| 2021-01-28 | $9.49 | $9.80 | $9.47 | $9.76 | 4,324,700 | — | — | — | — | — |
| 2021-01-27 | $9.69 | $9.71 | $9.36 | $9.40 | 6,421,700 | — | — | — | — | — |
| 2021-01-26 | $9.90 | $10.01 | $9.79 | $9.80 | 3,388,200 | — | — | — | — | — |
| 2021-01-25 | $9.78 | $9.92 | $9.68 | $9.82 | 3,512,900 | — | — | — | — | — |
| 2021-01-22 | $9.73 | $9.82 | $9.61 | $9.79 | 3,723,800 | — | — | — | — | — |
| 2021-01-21 | $9.65 | $9.83 | $9.56 | $9.77 | 3,417,500 | — | — | — | — | — |
| 2021-01-20 | $9.52 | $9.66 | $9.43 | $9.55 | 3,840,500 | — | — | — | — | — |
| 2021-01-19 | $9.44 | $9.49 | $9.39 | $9.48 | 3,460,300 | — | — | — | — | — |
| 2021-01-15 | $9.59 | $9.59 | $9.38 | $9.40 | 3,299,400 | — | — | — | — | — |
| 2021-01-14 | $9.48 | $9.64 | $9.42 | $9.62 | 2,625,800 | — | — | — | — | — |
| 2021-01-13 | $9.58 | $9.66 | $9.42 | $9.44 | 2,796,600 | — | — | — | — | — |
| 2021-01-12 | $9.54 | $9.65 | $9.50 | $9.55 | 2,716,000 | — | — | — | — | — |
| 2021-01-11 | $9.54 | $9.72 | $9.47 | $9.54 | 2,278,400 | — | — | — | — | — |
| 2021-01-08 | $9.72 | $9.74 | $9.54 | $9.65 | 2,721,100 | — | — | — | — | — |
| 2021-01-07 | $9.65 | $9.75 | $9.61 | $9.68 | 3,579,000 | — | — | — | — | — |
| 2021-01-06 | $9.50 | $9.80 | $9.46 | $9.59 | 6,600,100 | — | — | — | — | — |
| 2021-01-05 | $9.50 | $9.64 | $9.44 | $9.45 | 3,938,400 | — | — | — | — | — |
| 2021-01-04 | $9.95 | $9.95 | $9.43 | $9.48 | 7,254,600 | — | — | — | — | — |
| 2020-12-31 | $9.80 | $9.98 | $9.74 | $9.94 | 3,469,600 | — | — | — | — | — |
| 2020-12-30 | $9.77 | $9.96 | $9.64 | $9.81 | 4,852,700 | — | — | — | $0.20 | — |
| 2020-12-29 | $10.18 | $10.20 | $9.85 | $9.95 | 6,167,700 | — | — | — | — | — |
| 2020-12-28 | $10.18 | $10.29 | $10.11 | $10.17 | 3,371,300 | — | — | — | — | — |
| 2020-12-24 | $10.23 | $10.26 | $10.02 | $10.11 | 1,266,300 | — | — | — | — | — |
| 2020-12-23 | $9.97 | $10.29 | $9.96 | $10.22 | 5,295,100 | — | — | — | — | — |
| 2020-12-22 | $10.10 | $10.13 | $9.91 | $9.93 | 2,948,600 | — | — | — | — | — |
| 2020-12-21 | $9.86 | $10.05 | $9.77 | $10.05 | 5,036,700 | — | — | — | — | — |
| 2020-12-18 | $10.21 | $10.25 | $9.80 | $9.95 | 8,917,600 | — | — | — | — | — |
| 2020-12-17 | $9.80 | $10.04 | $9.67 | $10.04 | 6,069,600 | — | — | — | — | — |
| 2020-12-16 | $9.58 | $9.64 | $9.49 | $9.60 | 2,194,200 | — | — | — | — | — |
| 2020-12-15 | $9.42 | $9.57 | $9.34 | $9.56 | 2,466,200 | — | — | — | — | — |
| 2020-12-14 | $9.42 | $9.58 | $9.36 | $9.39 | 2,955,900 | — | — | — | — | — |
| 2020-12-11 | $9.37 | $9.46 | $9.25 | $9.31 | 2,328,900 | — | — | — | — | — |
| 2020-12-10 | $9.39 | $9.47 | $9.32 | $9.42 | 2,694,400 | — | — | — | — | — |
| 2020-12-09 | $9.60 | $9.62 | $9.40 | $9.51 | 2,532,100 | — | — | — | — | — |
| 2020-12-08 | $9.46 | $9.64 | $9.42 | $9.56 | 3,407,800 | — | — | — | — | — |
| 2020-12-07 | $9.68 | $9.68 | $9.42 | $9.50 | 4,568,300 | — | — | — | — | — |
| 2020-12-04 | $9.75 | $9.85 | $9.70 | $9.75 | 5,694,000 | — | — | — | — | — |
| 2020-12-03 | $9.59 | $9.79 | $9.47 | $9.64 | 4,928,000 | — | — | — | — | — |
| 2020-12-02 | $9.32 | $9.52 | $9.25 | $9.50 | 2,556,000 | — | — | — | — | — |
| 2020-12-01 | $9.42 | $9.60 | $9.34 | $9.37 | 3,508,300 | — | — | — | — | — |
| 2020-11-30 | $9.63 | $9.65 | $9.20 | $9.26 | 6,479,000 | — | — | — | — | — |
| 2020-11-27 | $9.70 | $9.80 | $9.61 | $9.66 | 1,888,400 | — | — | — | — | — |
| 2020-11-25 | $9.84 | $9.86 | $9.63 | $9.71 | 4,792,700 | — | — | — | — | — |
| 2020-11-24 | $10.00 | $10.04 | $9.61 | $9.84 | 8,304,500 | — | — | — | — | — |
| 2020-11-23 | $9.63 | $9.84 | $9.48 | $9.76 | 6,424,900 | — | — | — | — | — |
| 2020-11-20 | $9.30 | $9.50 | $9.08 | $9.48 | 11,737,000 | — | — | — | — | — |
| 2020-11-19 | $8.49 | $8.62 | $8.36 | $8.62 | 4,214,200 | — | — | — | — | — |
| 2020-11-18 | $8.65 | $8.87 | $8.49 | $8.49 | 3,190,300 | — | — | — | — | — |
| 2020-11-17 | $8.48 | $8.65 | $8.43 | $8.62 | 2,331,700 | — | — | — | — | — |
| 2020-11-16 | $8.50 | $8.68 | $8.40 | $8.63 | 4,746,300 | — | — | — | — | — |
| 2020-11-13 | $8.09 | $8.35 | $8.06 | $8.33 | 3,379,200 | — | — | — | — | — |
| 2020-11-12 | $8.15 | $8.21 | $7.91 | $8.00 | 3,545,800 | — | — | — | — | — |
| 2020-11-11 | $8.38 | $8.46 | $8.18 | $8.22 | 3,917,300 | — | — | — | — | — |
| 2020-11-10 | $8.23 | $8.46 | $8.13 | $8.39 | 5,500,000 | — | — | — | — | — |
| 2020-11-09 | $8.19 | $8.32 | $8.07 | $8.21 | 8,276,200 | — | — | — | — | — |
| 2020-11-06 | $7.98 | $8.03 | $7.74 | $7.79 | 4,163,000 | — | — | — | — | — |
| 2020-11-05 | $7.89 | $8.08 | $7.87 | $7.98 | 3,763,700 | — | — | — | — | — |
| 2020-11-04 | $7.97 | $8.00 | $7.69 | $7.85 | 5,029,600 | — | — | — | — | — |
| 2020-11-03 | $8.07 | $8.17 | $7.96 | $8.00 | 3,997,000 | — | — | — | — | — |
| 2020-11-02 | $7.66 | $8.00 | $7.58 | $7.96 | 5,354,900 | — | — | — | — | — |
| 2020-10-30 | $7.56 | $7.56 | $7.30 | $7.50 | 5,603,800 | — | — | — | — | — |
| 2020-10-29 | $7.40 | $7.63 | $7.27 | $7.59 | 4,359,400 | — | — | — | — | — |
| 2020-10-28 | $7.62 | $7.68 | $7.37 | $7.40 | 5,638,400 | — | — | — | — | — |
| 2020-10-27 | $7.96 | $8.09 | $7.73 | $7.73 | 4,324,200 | — | — | — | — | — |
| 2020-10-26 | $8.33 | $8.53 | $7.85 | $7.92 | 12,176,200 | — | — | — | — | — |
| 2020-10-23 | $8.48 | $8.76 | $8.42 | $8.73 | 5,001,000 | — | — | — | — | — |
| 2020-10-22 | $8.19 | $8.47 | $8.19 | $8.47 | 5,526,700 | — | — | — | — | — |
| 2020-10-21 | $8.40 | $8.43 | $8.14 | $8.21 | 4,439,900 | — | — | — | — | — |
| 2020-10-20 | $8.21 | $8.43 | $8.16 | $8.43 | 6,679,900 | — | — | — | — | — |
| 2020-10-19 | $8.22 | $8.29 | $8.05 | $8.05 | 3,312,100 | — | — | — | — | — |
| 2020-10-16 | $8.17 | $8.25 | $8.10 | $8.15 | 3,066,000 | — | — | — | — | — |
| 2020-10-15 | $8.15 | $8.24 | $8.14 | $8.20 | 1,780,900 | — | — | — | — | — |
| 2020-10-14 | $8.26 | $8.37 | $8.21 | $8.21 | 2,095,700 | — | — | — | — | — |
| 2020-10-13 | $8.32 | $8.37 | $8.24 | $8.25 | 3,570,500 | — | — | — | — | — |
| 2020-10-12 | $8.29 | $8.39 | $8.27 | $8.38 | 2,673,800 | — | — | — | — | — |
| 2020-10-09 | $8.42 | $8.50 | $8.21 | $8.29 | 3,198,700 | — | — | — | — | — |
| 2020-10-08 | $8.25 | $8.46 | $8.25 | $8.42 | 3,611,100 | — | — | — | — | — |
| 2020-10-07 | $8.30 | $8.35 | $8.11 | $8.19 | 6,302,700 | — | — | — | — | — |
| 2020-10-06 | $8.35 | $8.53 | $8.16 | $8.18 | 8,206,300 | — | — | — | — | — |
| 2020-10-05 | $8.13 | $8.35 | $8.13 | $8.34 | 4,145,600 | — | — | — | — | — |
| 2020-10-02 | $7.79 | $8.19 | $7.75 | $8.18 | 5,877,800 | — | — | — | $0.15 | — |
| 2020-10-01 | $8.00 | $8.13 | $7.90 | $8.12 | 3,825,200 | — | — | — | — | — |
| 2020-09-30 | $7.92 | $8.12 | $7.86 | $7.95 | 3,619,800 | — | — | — | — | — |
| 2020-09-29 | $8.19 | $8.19 | $7.82 | $7.89 | 4,211,700 | — | — | — | — | — |
| 2020-09-28 | $8.03 | $8.27 | $8.01 | $8.19 | 4,564,700 | — | — | — | — | — |
| 2020-09-25 | $7.60 | $7.96 | $7.58 | $7.91 | 3,775,800 | — | — | — | — | — |
| 2020-09-24 | $7.72 | $7.73 | $7.42 | $7.59 | 5,232,300 | — | — | — | — | — |
| 2020-09-23 | $7.71 | $7.85 | $7.44 | $7.46 | 4,289,100 | — | — | — | — | — |
| 2020-09-22 | $7.73 | $7.83 | $7.63 | $7.69 | 2,878,900 | — | — | — | — | — |
| 2020-09-21 | $7.94 | $7.97 | $7.61 | $7.71 | 6,038,600 | — | — | — | — | — |
| 2020-09-18 | $8.16 | $8.17 | $8.00 | $8.11 | 6,760,300 | — | — | — | — | — |
| 2020-09-17 | $8.12 | $8.22 | $7.97 | $8.18 | 3,935,500 | — | — | — | — | — |
| 2020-09-16 | $7.95 | $8.18 | $7.85 | $8.12 | 4,777,900 | — | — | — | — | — |
| 2020-09-15 | $7.96 | $8.10 | $7.85 | $7.91 | 5,201,400 | — | — | — | — | — |
| 2020-09-14 | $7.30 | $7.97 | $7.29 | $7.96 | 6,849,100 | — | — | — | — | — |
| 2020-09-11 | $7.39 | $7.39 | $7.11 | $7.27 | 4,287,300 | — | — | — | — | — |
| 2020-09-10 | $7.45 | $7.61 | $7.33 | $7.33 | 3,488,700 | — | — | — | — | — |
| 2020-09-09 | $7.42 | $7.53 | $7.37 | $7.46 | 2,682,100 | — | — | — | — | — |
| 2020-09-08 | $7.45 | $7.61 | $7.40 | $7.46 | 3,866,700 | — | — | — | — | — |
| 2020-09-04 | $7.54 | $7.70 | $7.36 | $7.49 | 4,459,300 | — | — | — | — | — |
| 2020-09-03 | $7.73 | $7.84 | $7.47 | $7.55 | 6,595,500 | — | — | — | — | — |
| 2020-09-02 | $7.63 | $7.73 | $7.54 | $7.70 | 4,379,400 | — | — | — | — | — |
| 2020-09-01 | $7.64 | $7.81 | $7.58 | $7.65 | 2,958,900 | — | — | — | — | — |
| 2020-08-31 | $7.86 | $7.89 | $7.66 | $7.74 | 4,102,600 | — | — | — | — | — |
| 2020-08-28 | $7.84 | $7.92 | $7.78 | $7.90 | 2,954,000 | — | — | — | — | — |
| 2020-08-27 | $7.72 | $7.87 | $7.70 | $7.82 | 2,899,700 | — | — | — | — | — |
| 2020-08-26 | $7.93 | $8.00 | $7.74 | $7.74 | 3,680,600 | — | — | — | — | — |
| 2020-08-25 | $8.03 | $8.07 | $7.83 | $7.92 | 3,639,000 | — | — | — | — | — |
| 2020-08-24 | $7.77 | $8.04 | $7.66 | $8.01 | 5,071,600 | — | — | — | — | — |
| 2020-08-21 | $7.83 | $7.89 | $7.71 | $7.75 | 4,550,300 | — | — | — | — | — |
| 2020-08-20 | $7.71 | $8.00 | $7.61 | $7.86 | 5,631,200 | — | — | — | — | — |
| 2020-08-19 | $7.90 | $7.98 | $7.68 | $7.72 | 8,021,900 | — | — | — | — | — |
| 2020-08-18 | $8.05 | $8.14 | $7.83 | $7.90 | 3,975,500 | — | — | — | — | — |
| 2020-08-17 | $8.16 | $8.20 | $7.97 | $8.05 | 2,325,900 | — | — | — | — | — |
| 2020-08-14 | $7.95 | $8.24 | $7.91 | $8.17 | 2,732,100 | — | — | — | — | — |
| 2020-08-13 | $8.10 | $8.29 | $7.95 | $7.96 | 4,497,400 | — | — | — | — | — |
| 2020-08-12 | $8.50 | $8.51 | $8.06 | $8.17 | 4,001,000 | — | — | — | — | — |
| 2020-08-11 | $8.56 | $8.73 | $8.31 | $8.36 | 5,924,300 | — | — | — | — | — |
| 2020-08-10 | $8.08 | $8.49 | $8.07 | $8.39 | 5,922,700 | — | — | — | — | — |
| 2020-08-07 | $7.96 | $8.07 | $7.85 | $8.06 | 3,614,900 | — | — | — | — | — |
| 2020-08-06 | $7.91 | $8.16 | $7.85 | $7.99 | 4,937,600 | — | — | — | — | — |
| 2020-08-05 | $7.87 | $7.97 | $7.78 | $7.96 | 2,906,800 | — | — | — | — | — |
| 2020-08-04 | $7.84 | $7.86 | $7.74 | $7.79 | 3,208,100 | — | — | — | — | — |
| 2020-08-03 | $7.91 | $7.94 | $7.77 | $7.84 | 6,414,700 | — | — | — | — | — |
| 2020-07-31 | $8.10 | $8.15 | $7.75 | $7.93 | 4,462,800 | — | — | — | — | — |
| 2020-07-30 | $8.01 | $8.12 | $7.96 | $8.07 | 3,872,500 | — | — | — | — | — |
| 2020-07-29 | $8.01 | $8.17 | $7.97 | $8.15 | 4,116,300 | — | — | — | — | — |
| 2020-07-28 | $7.86 | $8.07 | $7.82 | $7.94 | 5,554,500 | — | — | — | — | — |
| 2020-07-27 | $7.67 | $7.83 | $7.60 | $7.77 | 3,093,400 | — | — | — | — | — |
| 2020-07-24 | $7.76 | $7.88 | $7.57 | $7.61 | 3,711,400 | — | — | — | — | — |
| 2020-07-23 | $7.95 | $8.19 | $7.73 | $7.80 | 6,750,300 | — | — | — | — | — |
| 2020-07-22 | $7.89 | $8.02 | $7.76 | $7.99 | 11,336,600 | — | — | — | — | — |
| 2020-07-21 | $7.57 | $7.97 | $7.52 | $7.89 | 6,956,900 | — | — | — | — | — |
| 2020-07-20 | $7.66 | $7.76 | $7.51 | $7.57 | 5,245,400 | — | — | — | — | — |
| 2020-07-17 | $7.56 | $7.83 | $7.52 | $7.71 | 6,065,800 | — | — | — | — | — |
| 2020-07-16 | $7.28 | $7.67 | $7.24 | $7.55 | 7,222,700 | — | — | — | — | — |
| 2020-07-15 | $6.95 | $7.35 | $6.93 | $7.30 | 7,269,300 | — | — | — | — | — |
| 2020-07-14 | $6.65 | $6.82 | $6.52 | $6.74 | 2,991,200 | — | — | — | — | — |
| 2020-07-13 | $6.85 | $6.99 | $6.69 | $6.70 | 5,252,800 | — | — | — | — | — |
| 2020-07-10 | $6.48 | $6.85 | $6.39 | $6.82 | 5,697,900 | — | — | — | — | — |
| 2020-07-09 | $6.82 | $6.84 | $6.38 | $6.49 | 6,730,200 | — | — | — | — | — |
| 2020-07-08 | $6.82 | $7.00 | $6.71 | $6.83 | 6,085,100 | — | — | — | — | — |
| 2020-07-07 | $7.15 | $7.15 | $6.79 | $6.80 | 5,629,200 | — | — | — | — | — |
| 2020-07-06 | $7.00 | $7.27 | $6.92 | $7.20 | 10,921,900 | — | — | — | — | — |
| 2020-07-02 | $7.36 | $7.36 | $6.90 | $6.90 | 6,839,400 | — | — | — | — | — |
| 2020-07-01 | $7.30 | $7.54 | $7.15 | $7.24 | 4,868,000 | — | — | — | $0.10 | — |
| 2020-06-30 | $7.38 | $7.50 | $7.27 | $7.43 | 4,350,800 | — | — | — | — | — |
| 2020-06-29 | $7.09 | $7.44 | $6.84 | $7.41 | 4,777,100 | — | — | — | — | — |
| 2020-06-26 | $7.44 | $7.50 | $7.08 | $7.14 | 6,461,900 | — | — | — | — | — |
| 2020-06-25 | $7.20 | $7.55 | $7.14 | $7.51 | 5,465,600 | — | — | — | — | — |
| 2020-06-24 | $7.85 | $7.89 | $7.13 | $7.38 | 8,238,500 | — | — | — | — | — |
| 2020-06-23 | $7.80 | $8.04 | $7.66 | $8.03 | 8,322,200 | — | — | — | — | — |
| 2020-06-22 | $7.41 | $7.50 | $7.30 | $7.41 | 5,445,200 | — | — | — | — | — |
| 2020-06-19 | $7.68 | $7.98 | $7.44 | $7.45 | 12,761,400 | — | — | — | — | — |
| 2020-06-18 | $7.60 | $7.91 | $7.51 | $7.63 | 4,333,000 | — | — | — | — | — |
| 2020-06-17 | $7.97 | $8.00 | $7.64 | $7.71 | 5,451,400 | — | — | — | — | — |
| 2020-06-16 | $8.49 | $8.49 | $7.73 | $7.97 | 7,245,200 | — | — | — | — | — |
| 2020-06-15 | $7.30 | $8.03 | $7.11 | $7.90 | 9,711,100 | — | — | — | — | — |
| 2020-06-12 | $7.78 | $7.83 | $7.28 | $7.71 | 6,831,000 | — | — | — | — | — |
| 2020-06-11 | $7.25 | $7.67 | $6.90 | $7.27 | 11,157,300 | — | — | — | — | — |
| 2020-06-10 | $8.65 | $8.65 | $7.92 | $7.93 | 11,593,500 | — | — | — | — | — |
| 2020-06-09 | $8.58 | $9.10 | $8.36 | $8.56 | 9,251,000 | — | — | — | — | — |
| 2020-06-08 | $8.95 | $9.06 | $8.61 | $8.90 | 17,659,700 | — | — | — | — | — |
| 2020-06-05 | $9.05 | $9.42 | $8.37 | $8.44 | 12,128,200 | — | — | — | — | — |
| 2020-06-04 | $7.88 | $8.41 | $7.75 | $8.26 | 10,127,300 | — | — | — | — | — |
| 2020-06-03 | $7.60 | $8.11 | $7.58 | $7.88 | 9,595,500 | — | — | — | — | — |
| 2020-06-02 | $7.60 | $7.73 | $7.31 | $7.42 | 6,860,800 | — | — | — | — | — |
| 2020-06-01 | $7.08 | $7.61 | $7.01 | $7.50 | 7,373,000 | — | — | — | — | — |
| 2020-05-29 | $7.35 | $7.51 | $7.13 | $7.17 | 10,263,600 | — | — | — | — | — |
| 2020-05-28 | $7.69 | $8.04 | $7.45 | $7.54 | 9,372,000 | — | — | — | — | — |
| 2020-05-27 | $7.67 | $7.82 | $7.21 | $7.63 | 9,973,600 | — | — | — | — | — |
| 2020-05-26 | $7.27 | $7.52 | $7.15 | $7.37 | 8,502,300 | — | — | — | — | — |
| 2020-05-22 | $7.00 | $7.04 | $6.70 | $7.00 | 6,926,900 | — | — | — | — | — |
| 2020-05-21 | $6.69 | $7.15 | $6.63 | $6.96 | 16,200,800 | — | — | — | — | — |
| 2020-05-20 | $6.37 | $6.83 | $6.31 | $6.68 | 12,596,300 | — | — | — | — | — |
| 2020-05-19 | $6.10 | $6.30 | $5.78 | $6.13 | 11,023,000 | — | — | — | — | — |
| 2020-05-18 | $6.22 | $6.32 | $5.92 | $6.11 | 12,855,200 | — | — | — | — | — |
| 2020-05-15 | $5.95 | $6.19 | $5.86 | $5.91 | 9,701,900 | — | — | — | — | — |
| 2020-05-14 | $5.49 | $6.11 | $5.30 | $6.09 | 10,204,400 | — | — | — | — | — |
| 2020-05-13 | $6.00 | $6.04 | $5.45 | $5.66 | 14,271,100 | — | — | — | — | — |
| 2020-05-12 | $6.38 | $6.45 | $6.02 | $6.11 | 9,112,400 | — | — | — | — | — |
| 2020-05-11 | $6.43 | $6.47 | $6.26 | $6.31 | 8,181,000 | — | — | — | — | — |
| 2020-05-08 | $6.38 | $6.64 | $6.31 | $6.60 | 8,112,500 | — | — | — | — | — |
| 2020-05-07 | $6.22 | $6.55 | $6.12 | $6.27 | 9,552,500 | — | — | — | — | — |
| 2020-05-06 | $6.50 | $6.79 | $6.07 | $6.11 | 11,647,000 | — | — | — | — | — |
| 2020-05-05 | $6.85 | $7.11 | $6.45 | $6.52 | 23,667,600 | — | — | — | — | — |
| 2020-05-04 | $5.56 | $6.07 | $5.45 | $6.06 | 12,586,300 | — | — | — | — | — |
| 2020-05-01 | $5.89 | $6.06 | $5.62 | $5.85 | 9,148,200 | — | — | — | — | — |
| 2020-04-30 | $6.45 | $6.49 | $5.96 | $6.09 | 11,582,900 | — | — | — | — | — |
| 2020-04-29 | $6.16 | $6.77 | $6.06 | $6.56 | 14,745,400 | — | — | — | — | — |
| 2020-04-28 | $5.90 | $6.06 | $5.57 | $5.90 | 12,506,100 | — | — | — | — | — |
| 2020-04-27 | $5.25 | $5.71 | $5.07 | $5.55 | 11,132,800 | — | — | — | — | — |
| 2020-04-24 | $5.38 | $5.39 | $4.95 | $5.22 | 15,311,600 | — | — | — | — | — |
| 2020-04-23 | $5.48 | $5.88 | $5.46 | $5.52 | 8,731,700 | — | — | — | — | — |
| 2020-04-22 | $6.16 | $6.36 | $5.40 | $5.53 | 16,757,100 | — | — | — | — | — |
| 2020-04-21 | $4.84 | $5.91 | $4.79 | $5.85 | 22,190,300 | — | — | — | — | — |
| 2020-04-20 | $5.03 | $5.29 | $4.85 | $5.02 | 10,200,300 | — | — | — | — | — |
| 2020-04-17 | $4.95 | $5.57 | $4.86 | $5.34 | 18,509,100 | — | — | — | — | — |
| 2020-04-16 | $4.83 | $4.90 | $4.54 | $4.67 | 9,905,800 | — | — | — | — | — |
| 2020-04-15 | $4.89 | $4.99 | $4.65 | $4.85 | 10,120,400 | — | — | — | — | — |
| 2020-04-14 | $5.46 | $5.73 | $5.01 | $5.21 | 13,924,800 | — | — | — | $0.05 | — |
| 2020-04-13 | $5.97 | $5.98 | $5.05 | $5.34 | 20,626,800 | — | — | — | — | — |
| 2020-04-09 | $5.95 | $6.83 | $5.35 | $5.75 | 33,685,800 | — | — | — | — | — |
| 2020-04-08 | $4.37 | $5.27 | $4.12 | $5.11 | 29,367,900 | — | — | — | — | — |
| 2020-04-07 | $3.85 | $4.73 | $3.70 | $3.96 | 34,466,400 | — | — | — | — | — |
| 2020-04-06 | $3.76 | $3.87 | $3.33 | $3.43 | 23,784,400 | — | — | — | — | — |
| 2020-04-03 | $4.18 | $4.19 | $2.91 | $3.33 | 40,110,000 | — | — | — | — | — |
| 2020-04-02 | $4.37 | $4.66 | $4.24 | $4.26 | 13,854,500 | — | — | — | — | — |
| 2020-04-01 | $4.64 | $4.89 | $4.28 | $4.36 | 21,590,200 | — | — | — | — | — |
| 2020-03-31 | $5.41 | $5.85 | $4.72 | $5.01 | 29,014,700 | — | — | — | — | — |
| 2020-03-30 | $6.50 | $6.55 | $5.29 | $5.97 | 15,734,900 | — | — | — | — | — |
| 2020-03-27 | $7.22 | $7.71 | $6.80 | $6.88 | 20,416,700 | — | — | — | — | — |
| 2020-03-26 | $5.70 | $8.10 | $5.54 | $7.26 | 41,008,800 | — | — | — | — | — |
| 2020-03-25 | $5.10 | $5.97 | $4.52 | $5.19 | 29,099,200 | — | — | — | — | — |
| 2020-03-24 | $6.01 | $6.04 | $4.52 | $4.57 | 33,231,100 | — | — | — | — | — |
| 2020-03-23 | $7.03 | $7.08 | $5.05 | $5.29 | 27,053,900 | — | — | — | — | — |
| 2020-03-20 | $7.73 | $9.15 | $6.91 | $7.01 | 19,506,900 | — | — | — | — | — |
| 2020-03-19 | $6.40 | $7.50 | $5.07 | $6.75 | 20,996,900 | — | — | — | — | — |
| 2020-03-18 | $9.07 | $9.16 | $4.36 | $5.73 | 26,043,000 | — | — | — | — | — |
| 2020-03-17 | $10.69 | $10.74 | $9.01 | $9.85 | 13,830,700 | — | — | — | — | — |
| 2020-03-16 | $10.50 | $11.18 | $10.13 | $10.56 | 9,971,700 | — | — | — | — | — |
| 2020-03-13 | $13.50 | $13.51 | $11.50 | $12.09 | 10,461,300 | — | — | — | — | — |
| 2020-03-12 | $11.77 | $12.09 | $10.90 | $11.61 | 17,911,400 | — | — | — | — | — |
| 2020-03-11 | $14.26 | $14.26 | $13.56 | $13.75 | 9,067,600 | — | — | — | — | — |
| 2020-03-10 | $14.87 | $14.87 | $13.99 | $14.59 | 5,518,400 | — | — | — | — | — |
| 2020-03-09 | $14.40 | $14.85 | $14.05 | $14.07 | 10,028,300 | — | — | — | — | — |
| 2020-03-06 | $15.75 | $15.83 | $15.24 | $15.71 | 6,443,100 | — | — | — | — | — |
| 2020-03-05 | $16.21 | $16.37 | $15.99 | $16.11 | 7,191,100 | — | — | — | — | — |
| 2020-03-04 | $16.36 | $16.56 | $16.20 | $16.44 | 9,342,500 | — | — | — | — | — |
| 2020-03-03 | $16.57 | $16.83 | $15.98 | $16.19 | 7,343,600 | — | — | — | — | — |
| 2020-03-02 | $15.68 | $16.54 | $15.68 | $16.54 | 7,946,000 | — | — | — | — | — |
| 2020-02-28 | $15.33 | $15.77 | $15.13 | $15.56 | 12,678,900 | — | — | — | — | — |
| 2020-02-27 | $16.53 | $16.59 | $15.78 | $15.98 | 12,195,100 | — | — | — | — | — |
| 2020-02-26 | $16.69 | $17.08 | $16.64 | $16.76 | 5,441,200 | — | — | — | — | — |
| 2020-02-25 | $17.20 | $17.33 | $16.60 | $16.69 | 7,494,600 | — | — | — | — | — |
| 2020-02-24 | $17.04 | $17.25 | $16.88 | $17.18 | 5,732,600 | — | — | — | — | — |
| 2020-02-21 | $17.58 | $17.59 | $17.37 | $17.44 | 5,281,900 | — | — | — | — | — |
| 2020-02-20 | $17.53 | $17.60 | $17.46 | $17.60 | 4,231,200 | — | — | — | — | — |
| 2020-02-19 | $17.65 | $17.66 | $17.46 | $17.53 | 4,774,800 | — | — | — | — | — |
| 2020-02-18 | $17.58 | $17.64 | $17.51 | $17.59 | 4,714,100 | — | — | — | — | — |
| 2020-02-14 | $17.50 | $17.63 | $17.45 | $17.63 | 2,917,300 | — | — | — | — | — |
| 2020-02-13 | $17.51 | $17.60 | $17.43 | $17.50 | 4,507,900 | — | — | — | — | — |
| 2020-02-12 | $17.46 | $17.57 | $17.40 | $17.46 | 4,909,900 | — | — | — | — | — |
| 2020-02-11 | $17.30 | $17.53 | $17.26 | $17.41 | 4,206,200 | — | — | — | — | — |
| 2020-02-10 | $17.31 | $17.41 | $17.16 | $17.28 | 4,972,800 | — | — | — | — | — |
| 2020-02-07 | $17.47 | $17.54 | $17.22 | $17.24 | 4,798,400 | — | — | — | — | — |
| 2020-02-06 | $17.23 | $17.63 | $17.10 | $17.48 | 12,284,700 | — | — | — | — | — |
| 2020-02-05 | $16.94 | $17.05 | $16.88 | $16.95 | 5,596,700 | — | — | — | — | — |
| 2020-02-04 | $16.90 | $16.98 | $16.77 | $16.84 | 3,854,900 | — | — | — | — | — |
| 2020-02-03 | $16.76 | $16.95 | $16.70 | $16.81 | 4,779,800 | — | — | — | — | — |
| 2020-01-31 | $16.85 | $16.92 | $16.72 | $16.74 | 5,790,500 | — | — | — | — | — |
| 2020-01-30 | $16.67 | $16.82 | $16.66 | $16.80 | 2,615,200 | — | — | — | — | — |
| 2020-01-29 | $16.70 | $16.75 | $16.65 | $16.72 | 2,284,100 | — | — | — | — | — |
| 2020-01-28 | $16.47 | $16.68 | $16.45 | $16.63 | 2,593,500 | — | — | — | — | — |
| 2020-01-27 | $16.35 | $16.47 | $16.27 | $16.40 | 2,913,500 | — | — | — | — | — |
| 2020-01-24 | $16.68 | $16.74 | $16.43 | $16.50 | 3,135,200 | — | — | — | — | — |
| 2020-01-23 | $16.67 | $16.71 | $16.48 | $16.68 | 3,425,200 | — | — | — | — | — |
| 2020-01-22 | $16.80 | $16.83 | $16.63 | $16.72 | 3,200,500 | — | — | — | — | — |
| 2020-01-21 | $16.70 | $16.81 | $16.67 | $16.74 | 3,033,300 | — | — | — | — | — |
| 2020-01-17 | $16.70 | $16.74 | $16.64 | $16.70 | 2,728,800 | — | — | — | — | — |
| 2020-01-16 | $16.63 | $16.72 | $16.60 | $16.67 | 10,174,000 | — | — | — | — | — |
| 2020-01-15 | $16.48 | $16.68 | $16.47 | $16.54 | 2,568,000 | — | — | — | — | — |
| 2020-01-14 | $16.45 | $16.53 | $16.43 | $16.48 | 2,144,300 | — | — | — | — | — |
| 2020-01-13 | $16.43 | $16.49 | $16.38 | $16.44 | 2,911,200 | — | — | — | — | — |
| 2020-01-10 | $16.37 | $16.46 | $16.31 | $16.41 | 3,834,700 | — | — | — | — | — |
| 2020-01-09 | $16.27 | $16.40 | $16.22 | $16.34 | 6,909,400 | — | — | — | — | — |
| 2020-01-08 | $16.23 | $16.29 | $16.17 | $16.25 | 2,481,900 | — | — | — | — | — |
| 2020-01-07 | $16.16 | $16.27 | $16.15 | $16.22 | 2,089,900 | — | — | — | — | — |
| 2020-01-06 | $16.10 | $16.23 | $16.07 | $16.21 | 3,952,600 | — | — | — | — | — |
| 2020-01-03 | $16.15 | $16.24 | $16.08 | $16.14 | 2,560,000 | — | — | — | — | — |
| 2020-01-02 | $16.16 | $16.27 | $16.10 | $16.27 | 2,938,600 | — | — | — | — | — |
| 2019-12-31 | $16.05 | $16.21 | $16.05 | $16.11 | 3,264,000 | — | — | — | — | — |
| 2019-12-30 | $16.23 | $16.30 | $16.02 | $16.04 | 3,681,700 | — | — | — | $0.50 | — |
| 2019-12-27 | $16.69 | $16.73 | $16.60 | $16.67 | 4,111,300 | — | — | — | — | — |
| 2019-12-26 | $16.55 | $16.71 | $16.55 | $16.65 | 3,036,500 | — | — | — | — | — |
| 2019-12-24 | $16.50 | $16.57 | $16.38 | $16.52 | 1,387,200 | — | — | — | — | — |
| 2019-12-23 | $16.60 | $16.60 | $16.44 | $16.48 | 3,318,300 | — | — | — | — | — |
| 2019-12-20 | $16.46 | $16.61 | $16.37 | $16.49 | 4,498,700 | — | — | — | — | — |
| 2019-12-19 | $16.28 | $16.45 | $16.26 | $16.45 | 4,381,900 | — | — | — | — | — |
| 2019-12-18 | $16.20 | $16.31 | $16.11 | $16.24 | 4,078,700 | — | — | — | — | — |
| 2019-12-17 | $15.89 | $16.32 | $15.86 | $16.23 | 6,306,500 | — | — | — | — | — |
| 2019-12-16 | $15.77 | $15.87 | $15.73 | $15.75 | 9,848,100 | — | — | — | — | — |
| 2019-12-13 | $15.75 | $15.85 | $15.68 | $15.70 | 3,132,100 | — | — | — | — | — |
| 2019-12-12 | $15.64 | $15.79 | $15.64 | $15.73 | 2,118,300 | — | — | — | — | — |
| 2019-12-11 | $15.71 | $15.75 | $15.59 | $15.63 | 3,434,200 | — | — | — | — | — |
| 2019-12-10 | $15.76 | $15.90 | $15.70 | $15.75 | 4,218,900 | — | — | — | — | — |
| 2019-12-09 | $15.83 | $15.87 | $15.71 | $15.81 | 2,561,700 | — | — | — | — | — |
| 2019-12-06 | $15.72 | $15.87 | $15.72 | $15.81 | 2,176,800 | — | — | — | — | — |
| 2019-12-05 | $15.78 | $15.79 | $15.66 | $15.71 | 2,667,900 | — | — | — | — | — |
| 2019-12-04 | $15.73 | $15.84 | $15.70 | $15.78 | 3,589,800 | — | — | — | — | — |
| 2019-12-03 | $15.65 | $15.77 | $15.55 | $15.76 | 2,523,900 | — | — | — | — | — |
| 2019-12-02 | $15.56 | $15.77 | $15.54 | $15.69 | 4,059,400 | — | — | — | — | — |
| 2019-11-29 | $15.51 | $15.56 | $15.47 | $15.50 | 1,210,000 | — | — | — | — | — |
| 2019-11-27 | $15.50 | $15.55 | $15.41 | $15.47 | 2,098,700 | — | — | — | — | — |
| 2019-11-26 | $15.54 | $15.57 | $15.45 | $15.50 | 2,226,800 | — | — | — | — | — |
| 2019-11-25 | $15.36 | $15.53 | $15.36 | $15.49 | 3,476,900 | — | — | — | — | — |
| 2019-11-22 | $15.38 | $15.46 | $15.33 | $15.35 | 1,917,500 | — | — | — | — | — |
| 2019-11-21 | $15.43 | $15.45 | $15.33 | $15.39 | 1,827,100 | — | — | — | — | — |
| 2019-11-20 | $15.31 | $15.48 | $15.24 | $15.41 | 3,033,300 | — | — | — | — | — |
| 2019-11-19 | $15.33 | $15.39 | $15.26 | $15.32 | 2,960,500 | — | — | — | — | — |
| 2019-11-18 | $15.19 | $15.53 | $15.16 | $15.34 | 3,985,800 | — | — | — | — | — |
| 2019-11-15 | $15.30 | $15.42 | $15.05 | $15.20 | 6,653,500 | — | — | — | — | — |
| 2019-11-14 | $15.90 | $15.94 | $15.13 | $15.24 | 11,014,700 | — | — | — | — | — |
| 2019-11-13 | $16.03 | $16.10 | $15.90 | $16.05 | 2,625,500 | — | — | — | — | — |
| 2019-11-12 | $16.11 | $16.20 | $16.03 | $16.12 | 2,165,600 | — | — | — | — | — |
| 2019-11-11 | $16.17 | $16.22 | $16.11 | $16.12 | 1,855,800 | — | — | — | — | — |
| 2019-11-08 | $16.11 | $16.22 | $16.05 | $16.21 | 3,024,900 | — | — | — | — | — |
| 2019-11-07 | $16.10 | $16.18 | $16.07 | $16.13 | 2,449,000 | — | — | — | — | — |
| 2019-11-06 | $15.94 | $16.06 | $15.84 | $16.03 | 1,767,800 | — | — | — | — | — |
| 2019-11-05 | $16.05 | $16.07 | $15.95 | $15.98 | 3,015,400 | — | — | — | — | — |
| 2019-11-04 | $16.01 | $16.10 | $16.00 | $16.05 | 2,895,600 | — | — | — | — | — |
| 2019-11-01 | $15.85 | $16.08 | $15.84 | $15.98 | 3,255,200 | — | — | — | — | — |
| 2019-10-31 | $15.88 | $15.95 | $15.66 | $15.84 | 3,595,400 | — | — | — | — | — |
| 2019-10-30 | $15.75 | $15.79 | $15.64 | $15.72 | 2,415,000 | — | — | — | — | — |
| 2019-10-29 | $15.68 | $15.91 | $15.68 | $15.80 | 2,958,100 | — | — | — | — | — |
| 2019-10-28 | $15.68 | $15.74 | $15.57 | $15.68 | 3,652,700 | — | — | — | — | — |
| 2019-10-25 | $15.82 | $16.07 | $15.61 | $15.68 | 5,779,000 | — | — | — | — | — |
| 2019-10-24 | $15.80 | $15.82 | $15.64 | $15.77 | 2,447,000 | — | — | — | — | — |
| 2019-10-23 | $15.85 | $15.89 | $15.69 | $15.82 | 2,530,100 | — | — | — | — | — |
| 2019-10-22 | $15.68 | $15.85 | $15.58 | $15.83 | 2,474,300 | — | — | — | — | — |
| 2019-10-21 | $15.50 | $15.70 | $15.50 | $15.68 | 2,367,400 | — | — | — | — | — |
| 2019-10-18 | $15.49 | $15.55 | $15.44 | $15.49 | 2,126,000 | — | — | — | — | — |
| 2019-10-17 | $15.42 | $15.52 | $15.39 | $15.50 | 1,992,000 | — | — | — | — | — |
| 2019-10-16 | $15.44 | $15.47 | $15.39 | $15.41 | 1,756,000 | — | — | — | — | — |
| 2019-10-15 | $15.33 | $15.54 | $15.33 | $15.44 | 2,780,600 | — | — | — | — | — |
| 2019-10-14 | $15.39 | $15.40 | $15.22 | $15.33 | 1,666,200 | — | — | — | — | — |
| 2019-10-11 | $15.39 | $15.50 | $15.39 | $15.40 | 3,787,500 | — | — | — | — | — |
| 2019-10-10 | $15.00 | $15.24 | $14.99 | $15.21 | 3,249,400 | — | — | — | — | — |
| 2019-10-09 | $14.88 | $15.00 | $14.85 | $14.98 | 2,220,100 | — | — | — | — | — |
| 2019-10-08 | $14.85 | $14.91 | $14.75 | $14.81 | 3,555,300 | — | — | — | — | — |
| 2019-10-07 | $15.01 | $15.01 | $14.83 | $14.91 | 4,311,000 | — | — | — | — | — |
| 2019-10-04 | $14.66 | $14.76 | $14.60 | $14.76 | 2,665,000 | — | — | — | — | — |
| 2019-10-03 | $14.70 | $14.82 | $14.47 | $14.69 | 5,537,000 | — | — | — | — | — |
| 2019-10-02 | $14.93 | $14.93 | $14.56 | $14.76 | 5,039,000 | — | — | — | $0.50 | — |
| 2019-10-01 | $15.70 | $15.83 | $15.36 | $15.45 | 5,755,600 | — | — | — | — | — |
| 2019-09-30 | $15.60 | $15.73 | $15.57 | $15.68 | 4,436,000 | — | — | — | — | — |
| 2019-09-27 | $15.60 | $15.78 | $15.55 | $15.59 | 3,698,500 | — | — | — | — | — |
| 2019-09-26 | $15.47 | $15.60 | $15.47 | $15.58 | 3,408,400 | — | — | — | — | — |
| 2019-09-25 | $15.33 | $15.57 | $15.32 | $15.42 | 2,933,900 | — | — | — | — | — |
| 2019-09-24 | $15.35 | $15.60 | $15.31 | $15.33 | 5,317,200 | — | — | — | — | — |
| 2019-09-23 | $15.18 | $15.34 | $15.18 | $15.23 | 3,202,100 | — | — | — | — | — |
| 2019-09-20 | $15.16 | $15.27 | $15.12 | $15.21 | 5,323,400 | — | — | — | — | — |
| 2019-09-19 | $15.05 | $15.22 | $15.01 | $15.16 | 2,912,500 | — | — | — | — | — |
| 2019-09-18 | $15.05 | $15.07 | $14.94 | $14.98 | 2,317,600 | — | — | — | — | — |
| 2019-09-17 | $15.06 | $15.07 | $14.96 | $15.05 | 2,123,200 | — | — | — | — | — |
| 2019-09-16 | $15.07 | $15.17 | $15.02 | $15.11 | 2,061,500 | — | — | — | — | — |
| 2019-09-13 | $15.02 | $15.16 | $15.01 | $15.11 | 2,836,400 | — | — | — | — | — |
| 2019-09-12 | $15.10 | $15.11 | $14.91 | $14.98 | 2,728,000 | — | — | — | — | — |
| 2019-09-11 | $15.14 | $15.19 | $14.97 | $15.11 | 3,444,200 | — | — | — | — | — |
| 2019-09-10 | $14.90 | $15.08 | $14.84 | $15.06 | 3,741,300 | — | — | — | — | — |
| 2019-09-09 | $14.55 | $14.82 | $14.55 | $14.81 | 3,799,500 | — | — | — | — | — |
| 2019-09-06 | $14.47 | $14.59 | $14.34 | $14.51 | 3,886,400 | — | — | — | — | — |
| 2019-09-05 | $14.16 | $14.38 | $14.15 | $14.31 | 2,584,500 | — | — | — | — | — |
| 2019-09-04 | $14.03 | $14.15 | $14.01 | $14.10 | 2,171,900 | — | — | — | — | — |
| 2019-09-03 | $14.00 | $14.04 | $13.87 | $13.98 | 3,583,300 | — | — | — | — | — |
| 2019-08-30 | $14.13 | $14.18 | $14.05 | $14.07 | 3,101,000 | — | — | — | — | — |
| 2019-08-29 | $14.06 | $14.08 | $13.96 | $14.06 | 3,285,000 | — | — | — | — | — |
| 2019-08-28 | $13.85 | $13.99 | $13.63 | $13.96 | 3,824,600 | — | — | — | — | — |
| 2019-08-27 | $14.25 | $14.27 | $13.86 | $13.91 | 4,636,000 | — | — | — | — | — |
| 2019-08-26 | $14.22 | $14.27 | $14.14 | $14.21 | 2,841,700 | — | — | — | — | — |
| 2019-08-23 | $14.40 | $14.51 | $14.14 | $14.15 | 4,061,400 | — | — | — | — | — |
| 2019-08-22 | $14.43 | $14.48 | $14.33 | $14.48 | 2,945,200 | — | — | — | — | — |
| 2019-08-21 | $14.30 | $14.55 | $14.29 | $14.42 | 4,720,500 | — | — | — | — | — |
| 2019-08-20 | $14.23 | $14.29 | $14.12 | $14.14 | 1,760,200 | — | — | — | — | — |
| 2019-08-19 | $14.27 | $14.31 | $14.18 | $14.26 | 2,410,300 | — | — | — | — | — |
| 2019-08-16 | $14.00 | $14.28 | $14.00 | $14.16 | 2,664,800 | — | — | — | — | — |
| 2019-08-15 | $14.12 | $14.19 | $13.91 | $13.96 | 4,277,300 | — | — | — | — | — |
| 2019-08-14 | $14.37 | $14.42 | $14.02 | $14.06 | 7,203,200 | — | — | — | — | — |
| 2019-08-13 | $14.39 | $14.64 | $14.39 | $14.52 | 5,451,600 | — | — | — | — | — |
| 2019-08-12 | $14.90 | $14.92 | $14.45 | $14.45 | 5,164,300 | — | — | — | — | — |
| 2019-08-09 | $15.23 | $15.26 | $14.87 | $14.99 | 3,539,700 | — | — | — | — | — |
| 2019-08-08 | $15.03 | $15.31 | $14.93 | $15.27 | 3,579,800 | — | — | — | — | — |
| 2019-08-07 | $15.00 | $15.15 | $14.76 | $15.06 | 3,564,900 | — | — | — | — | — |
| 2019-08-06 | $15.02 | $15.10 | $14.93 | $15.09 | 3,625,300 | — | — | — | — | — |
| 2019-08-05 | $15.19 | $15.22 | $14.72 | $14.92 | 5,966,800 | — | — | — | — | — |
| 2019-08-02 | $15.48 | $15.51 | $15.31 | $15.37 | 2,253,700 | — | — | — | — | — |
| 2019-08-01 | $15.68 | $15.72 | $15.46 | $15.48 | 3,489,500 | — | — | — | — | — |
| 2019-07-31 | $15.70 | $15.88 | $15.65 | $15.69 | 3,778,000 | — | — | — | — | — |
| 2019-07-30 | $15.32 | $15.79 | $15.27 | $15.68 | 5,002,000 | — | — | — | — | — |
| 2019-07-29 | $15.54 | $15.67 | $15.51 | $15.51 | 3,917,600 | — | — | — | — | — |
| 2019-07-26 | $15.46 | $15.55 | $15.39 | $15.54 | 2,514,400 | — | — | — | — | — |
| 2019-07-25 | $15.49 | $15.54 | $15.28 | $15.38 | 2,547,200 | — | — | — | — | — |
| 2019-07-24 | $15.35 | $15.53 | $15.34 | $15.49 | 3,358,900 | — | — | — | — | — |
| 2019-07-23 | $15.16 | $15.36 | $15.16 | $15.34 | 1,933,200 | — | — | — | — | — |
| 2019-07-22 | $15.19 | $15.23 | $15.11 | $15.17 | 2,227,600 | — | — | — | — | — |
| 2019-07-19 | $15.04 | $15.32 | $15.03 | $15.18 | 3,263,500 | — | — | — | — | — |
| 2019-07-18 | $15.22 | $15.25 | $15.00 | $15.04 | 4,821,300 | — | — | — | — | — |
| 2019-07-17 | $15.33 | $15.35 | $15.23 | $15.28 | 2,129,800 | — | — | — | — | — |
| 2019-07-16 | $15.45 | $15.47 | $15.21 | $15.37 | 3,006,800 | — | — | — | — | — |
| 2019-07-15 | $15.45 | $15.51 | $15.42 | $15.45 | 2,167,600 | — | — | — | — | — |
| 2019-07-12 | $15.30 | $15.47 | $15.28 | $15.41 | 3,593,300 | — | — | — | — | — |
| 2019-07-11 | $15.30 | $15.36 | $15.21 | $15.29 | 2,985,300 | — | — | — | — | — |
| 2019-07-10 | $15.33 | $15.40 | $15.25 | $15.30 | 3,705,700 | — | — | — | — | — |
| 2019-07-09 | $15.36 | $15.44 | $15.22 | $15.30 | 3,458,100 | — | — | — | — | — |
| 2019-07-08 | $15.55 | $15.64 | $15.36 | $15.40 | 3,071,200 | — | — | — | — | — |
| 2019-07-05 | $15.40 | $15.57 | $15.33 | $15.56 | 1,960,600 | — | — | — | — | — |
| 2019-07-03 | $15.25 | $15.45 | $15.24 | $15.42 | 1,923,500 | — | — | — | — | — |
| 2019-07-02 | $15.43 | $15.48 | $15.22 | $15.33 | 3,587,900 | — | — | — | — | — |
| 2019-07-01 | $15.48 | $15.56 | $15.33 | $15.46 | 3,124,000 | — | — | — | — | — |
| 2019-06-28 | $15.43 | $15.54 | $15.35 | $15.39 | 4,490,900 | — | — | — | $0.50 | — |
| 2019-06-27 | $15.78 | $15.89 | $15.73 | $15.84 | 3,232,200 | — | — | — | — | — |
| 2019-06-26 | $15.68 | $15.83 | $15.68 | $15.72 | 3,605,400 | — | — | — | — | — |
| 2019-06-25 | $16.08 | $16.08 | $15.63 | $15.64 | 5,392,100 | — | — | — | — | — |
| 2019-06-24 | $15.95 | $16.06 | $15.90 | $16.01 | 3,197,000 | — | — | — | — | — |
| 2019-06-21 | $15.83 | $15.93 | $15.71 | $15.89 | 3,431,800 | — | — | — | — | — |
| 2019-06-20 | $15.90 | $15.96 | $15.53 | $15.83 | 5,014,200 | — | — | — | — | — |
| 2019-06-19 | $15.85 | $15.90 | $15.76 | $15.84 | 2,903,000 | — | — | — | — | — |
| 2019-06-18 | $15.67 | $15.98 | $15.65 | $15.77 | 3,183,100 | — | — | — | — | — |
| 2019-06-17 | $15.49 | $15.69 | $15.49 | $15.58 | 2,018,100 | — | — | — | — | — |
| 2019-06-14 | $15.56 | $15.60 | $15.45 | $15.46 | 2,423,700 | — | — | — | — | — |
| 2019-06-13 | $15.45 | $15.60 | $15.43 | $15.55 | 2,558,600 | — | — | — | — | — |
| 2019-06-12 | $15.43 | $15.58 | $15.40 | $15.42 | 2,424,800 | — | — | — | — | — |
| 2019-06-11 | $15.38 | $15.50 | $15.31 | $15.36 | 2,686,500 | — | — | — | — | — |
| 2019-06-10 | $15.09 | $15.39 | $14.91 | $15.32 | 5,426,700 | — | — | — | — | — |
| 2019-06-07 | $15.53 | $15.65 | $15.02 | $15.13 | 10,013,300 | — | — | — | — | — |
| 2019-06-06 | $15.75 | $15.79 | $15.50 | $15.74 | 2,347,000 | — | — | — | — | — |
| 2019-06-05 | $15.98 | $16.07 | $15.66 | $15.72 | 3,352,700 | — | — | — | — | — |
| 2019-06-04 | $15.56 | $15.87 | $15.52 | $15.85 | 2,995,400 | — | — | — | — | — |
| 2019-06-03 | $15.25 | $15.64 | $15.22 | $15.48 | 3,171,600 | — | — | — | — | — |
| 2019-05-31 | $15.41 | $15.41 | $14.84 | $15.25 | 7,630,000 | — | — | — | — | — |
| 2019-05-30 | $16.00 | $16.06 | $15.56 | $15.59 | 4,997,700 | — | — | — | — | — |
| 2019-05-29 | $16.38 | $16.42 | $15.90 | $15.98 | 5,836,200 | — | — | — | — | — |
| 2019-05-28 | $16.55 | $16.61 | $16.40 | $16.40 | 2,254,900 | — | — | — | — | — |
| 2019-05-24 | $16.57 | $16.60 | $16.49 | $16.52 | 2,486,900 | — | — | — | — | — |
| 2019-05-23 | $16.52 | $16.58 | $16.47 | $16.52 | 2,397,200 | — | — | — | — | — |
| 2019-05-22 | $16.60 | $16.65 | $16.50 | $16.59 | 2,717,600 | — | — | — | — | — |
| 2019-05-21 | $16.59 | $16.63 | $16.56 | $16.60 | 1,728,500 | — | — | — | — | — |
| 2019-05-20 | $16.62 | $16.64 | $16.51 | $16.53 | 1,965,500 | — | — | — | — | — |
| 2019-05-17 | $16.75 | $16.75 | $16.61 | $16.62 | 2,068,100 | — | — | — | — | — |
| 2019-05-16 | $16.73 | $16.82 | $16.69 | $16.76 | 1,849,000 | — | — | — | — | — |
| 2019-05-15 | $16.63 | $16.71 | $16.58 | $16.68 | 1,741,500 | — | — | — | — | — |
| 2019-05-14 | $16.58 | $16.70 | $16.53 | $16.67 | 2,013,000 | — | — | — | — | — |
| 2019-05-13 | $16.64 | $16.67 | $16.49 | $16.55 | 2,520,700 | — | — | — | — | — |
| 2019-05-10 | $16.61 | $16.80 | $16.54 | $16.78 | 2,298,600 | — | — | — | — | — |
| 2019-05-09 | $16.71 | $16.71 | $16.44 | $16.65 | 3,565,400 | — | — | — | — | — |
| 2019-05-08 | $16.70 | $16.84 | $16.66 | $16.76 | 2,955,500 | — | — | — | — | — |
| 2019-05-07 | $16.70 | $16.78 | $16.64 | $16.74 | 3,130,400 | — | — | — | — | — |
| 2019-05-06 | $16.55 | $16.70 | $16.42 | $16.67 | 2,864,500 | — | — | — | — | — |
| 2019-05-03 | $16.68 | $16.72 | $16.55 | $16.60 | 3,141,000 | — | — | — | — | — |
| 2019-05-02 | $16.80 | $16.86 | $16.62 | $16.66 | 3,453,800 | — | — | — | — | — |
| 2019-05-01 | $16.75 | $17.05 | $16.70 | $16.79 | 5,600,000 | — | — | — | — | — |
| 2019-04-30 | $16.75 | $16.81 | $16.67 | $16.81 | 3,069,600 | — | — | — | — | — |
| 2019-04-29 | $16.84 | $16.87 | $16.73 | $16.75 | 2,736,100 | — | — | — | — | — |
| 2019-04-26 | $16.85 | $16.85 | $16.72 | $16.83 | 2,904,600 | — | — | — | — | — |
| 2019-04-25 | $16.89 | $16.89 | $16.72 | $16.72 | 2,450,200 | — | — | — | — | — |
| 2019-04-24 | $16.78 | $16.89 | $16.77 | $16.87 | 2,660,900 | — | — | — | — | — |
| 2019-04-23 | $16.65 | $16.79 | $16.64 | $16.75 | 3,424,600 | — | — | — | — | — |
| 2019-04-22 | $16.69 | $16.70 | $16.55 | $16.63 | 2,517,000 | — | — | — | — | — |
| 2019-04-18 | $16.68 | $16.75 | $16.61 | $16.71 | 1,856,600 | — | — | — | — | — |
| 2019-04-17 | $16.69 | $16.70 | $16.60 | $16.66 | 2,199,700 | — | — | — | — | — |
| 2019-04-16 | $16.58 | $16.71 | $16.58 | $16.66 | 2,308,100 | — | — | — | — | — |
| 2019-04-15 | $16.60 | $16.65 | $16.52 | $16.56 | 2,065,800 | — | — | — | — | — |
| 2019-04-12 | $16.61 | $16.64 | $16.52 | $16.61 | 3,146,500 | — | — | — | — | — |
| 2019-04-11 | $16.65 | $16.67 | $16.56 | $16.57 | 2,203,600 | — | — | — | — | — |
| 2019-04-10 | $16.66 | $16.68 | $16.58 | $16.61 | 2,795,600 | — | — | — | — | — |
| 2019-04-09 | $16.72 | $16.72 | $16.61 | $16.62 | 2,416,200 | — | — | — | — | — |
| 2019-04-08 | $16.65 | $16.75 | $16.61 | $16.74 | 3,472,800 | — | — | — | — | — |
| 2019-04-05 | $16.68 | $16.70 | $16.64 | $16.69 | 3,491,300 | — | — | — | — | — |
| 2019-04-04 | $16.57 | $16.68 | $16.53 | $16.68 | 3,128,200 | — | — | — | — | — |
| 2019-04-03 | $16.79 | $16.79 | $16.53 | $16.60 | 5,671,300 | — | — | — | $0.50 | — |
| 2019-04-02 | $17.25 | $17.26 | $17.07 | $17.17 | 5,522,200 | — | — | — | — | — |
| 2019-04-01 | $17.01 | $17.18 | $16.98 | $17.17 | 5,904,300 | — | — | — | — | — |
| 2019-03-29 | $17.01 | $17.06 | $16.87 | $16.91 | 4,679,500 | — | — | — | — | — |
| 2019-03-28 | $16.93 | $17.00 | $16.87 | $17.00 | 4,516,000 | — | — | — | — | — |
| 2019-03-27 | $16.90 | $17.03 | $16.86 | $16.91 | 4,132,200 | — | — | — | — | — |
| 2019-03-26 | $16.72 | $16.86 | $16.72 | $16.77 | 3,743,800 | — | — | — | — | — |
| 2019-03-25 | $16.59 | $16.74 | $16.50 | $16.66 | 3,247,400 | — | — | — | — | — |
| 2019-03-22 | $16.89 | $16.89 | $16.57 | $16.59 | 5,037,900 | — | — | — | — | — |
| 2019-03-21 | $16.74 | $16.96 | $16.74 | $16.90 | 4,382,400 | — | — | — | — | — |
| 2019-03-20 | $16.87 | $16.92 | $16.71 | $16.73 | 5,456,300 | — | — | — | — | — |
| 2019-03-19 | $16.99 | $17.02 | $16.82 | $16.86 | 4,806,800 | — | — | — | — | — |
| 2019-03-18 | $16.81 | $16.96 | $16.79 | $16.95 | 2,710,900 | — | — | — | — | — |
| 2019-03-15 | $16.78 | $16.84 | $16.73 | $16.82 | 4,922,400 | — | — | — | — | — |
| 2019-03-14 | $16.74 | $16.86 | $16.72 | $16.80 | 3,556,200 | — | — | — | — | — |
| 2019-03-13 | $16.69 | $16.80 | $16.68 | $16.71 | 3,424,600 | — | — | — | — | — |
| 2019-03-12 | $16.64 | $16.76 | $16.63 | $16.66 | 3,000,200 | — | — | — | — | — |
| 2019-03-11 | $16.47 | $16.63 | $16.46 | $16.62 | 3,656,700 | — | — | — | — | — |
| 2019-03-08 | $16.36 | $16.48 | $16.25 | $16.38 | 3,118,900 | — | — | — | — | — |
| 2019-03-07 | $16.49 | $16.53 | $16.37 | $16.42 | 3,585,200 | — | — | — | — | — |
| 2019-03-06 | $16.56 | $16.64 | $16.45 | $16.49 | 4,505,300 | — | — | — | — | — |
| 2019-03-05 | $16.68 | $16.70 | $16.55 | $16.56 | 3,268,700 | — | — | — | — | — |
| 2019-03-04 | $16.63 | $16.72 | $16.51 | $16.68 | 5,005,200 | — | — | — | — | — |
| 2019-03-01 | $16.58 | $16.66 | $16.51 | $16.56 | 7,311,400 | — | — | — | — | — |
| 2019-02-28 | $16.54 | $16.65 | $16.46 | $16.54 | 4,701,700 | — | — | — | — | — |
| 2019-02-27 | $16.55 | $16.63 | $16.41 | $16.55 | 4,662,900 | — | — | — | — | — |
| 2019-02-26 | $16.57 | $16.63 | $16.52 | $16.54 | 6,747,100 | — | — | — | — | — |
| 2019-02-25 | $16.60 | $16.70 | $16.45 | $16.53 | 7,194,800 | — | — | — | — | — |
| 2019-02-22 | $16.60 | $16.61 | $16.40 | $16.54 | 12,242,000 | — | — | — | — | — |
| 2019-02-21 | $16.41 | $16.65 | $16.39 | $16.57 | 15,087,100 | — | — | — | — | — |
| 2019-02-20 | $16.45 | $16.49 | $16.35 | $16.40 | 37,112,000 | — | — | — | — | — |
| 2019-02-19 | $17.11 | $17.19 | $17.02 | $17.02 | 4,576,100 | — | — | — | — | — |
| 2019-02-15 | $17.11 | $17.14 | $16.95 | $17.12 | 3,044,600 | — | — | — | — | — |
| 2019-02-14 | $17.04 | $17.11 | $16.87 | $17.03 | 3,172,200 | — | — | — | — | — |
| 2019-02-13 | $17.17 | $17.25 | $16.95 | $17.09 | 3,225,500 | — | — | — | — | — |
| 2019-02-12 | $16.91 | $17.34 | $16.90 | $17.17 | 5,960,500 | — | — | — | — | — |
| 2019-02-11 | $16.77 | $16.89 | $16.67 | $16.80 | 2,708,600 | — | — | — | — | — |
| 2019-02-08 | $16.82 | $16.87 | $16.64 | $16.74 | 3,092,200 | — | — | — | — | — |
| 2019-02-07 | $16.93 | $17.01 | $16.73 | $16.85 | 3,309,900 | — | — | — | — | — |
| 2019-02-06 | $17.03 | $17.05 | $16.92 | $16.98 | 2,406,800 | — | — | — | — | — |
| 2019-02-05 | $17.05 | $17.10 | $16.93 | $17.06 | 2,867,600 | — | — | — | — | — |
| 2019-02-04 | $17.00 | $17.05 | $16.87 | $17.04 | 2,659,500 | — | — | — | — | — |
| 2019-02-01 | $16.98 | $17.04 | $16.87 | $16.98 | 3,786,200 | — | — | — | — | — |
| 2019-01-31 | $16.88 | $16.98 | $16.81 | $16.98 | 2,955,900 | — | — | — | — | — |
| 2019-01-30 | $16.84 | $16.92 | $16.75 | $16.89 | 3,366,700 | — | — | — | — | — |
| 2019-01-29 | $16.74 | $16.83 | $16.70 | $16.82 | 2,409,500 | — | — | — | — | — |
| 2019-01-28 | $16.63 | $16.79 | $16.54 | $16.70 | 3,776,000 | — | — | — | — | — |
| 2019-01-25 | $16.56 | $16.66 | $16.55 | $16.65 | 3,084,500 | — | — | — | — | — |
| 2019-01-24 | $16.36 | $16.49 | $16.35 | $16.46 | 2,523,600 | — | — | — | — | — |
| 2019-01-23 | $16.22 | $16.37 | $16.16 | $16.35 | 3,175,000 | — | — | — | — | — |
| 2019-01-22 | $16.20 | $16.27 | $16.03 | $16.17 | 3,160,300 | — | — | — | — | — |
| 2019-01-18 | $16.14 | $16.27 | $16.11 | $16.18 | 3,239,600 | — | — | — | — | — |
| 2019-01-17 | $16.05 | $16.14 | $16.00 | $16.09 | 3,169,000 | — | — | — | — | — |
| 2019-01-16 | $15.96 | $16.12 | $15.95 | $15.99 | 2,828,000 | — | — | — | — | — |
| 2019-01-15 | $15.87 | $15.96 | $15.79 | $15.89 | 3,586,800 | — | — | — | — | — |
| 2019-01-14 | $15.75 | $15.93 | $15.72 | $15.83 | 3,224,600 | — | — | — | — | — |
| 2019-01-11 | $15.79 | $15.80 | $15.61 | $15.78 | 2,796,800 | — | — | — | — | — |
| 2019-01-10 | $15.60 | $15.79 | $15.52 | $15.73 | 3,636,600 | — | — | — | — | — |
| 2019-01-09 | $15.34 | $15.66 | $15.34 | $15.64 | 5,325,400 | — | — | — | — | — |
| 2019-01-08 | $15.19 | $15.32 | $15.11 | $15.23 | 3,425,500 | — | — | — | — | — |
| 2019-01-07 | $14.89 | $15.35 | $14.87 | $15.08 | 4,843,000 | — | — | — | — | — |
| 2019-01-04 | $14.44 | $14.87 | $14.44 | $14.80 | 3,846,300 | — | — | — | — | — |
| 2019-01-03 | $14.25 | $14.53 | $14.21 | $14.36 | 3,455,200 | — | — | — | — | — |
| 2019-01-02 | $14.14 | $14.41 | $14.03 | $14.33 | 3,245,000 | — | — | — | — | — |
| 2018-12-31 | $14.50 | $14.55 | $14.10 | $14.21 | 5,595,100 | — | — | — | — | — |
| 2018-12-28 | $14.52 | $14.63 | $14.42 | $14.49 | 4,499,100 | — | — | — | $0.50 | — |
| 2018-12-27 | $14.83 | $15.00 | $14.40 | $14.98 | 7,456,800 | — | — | — | — | — |
| 2018-12-26 | $14.09 | $14.91 | $14.09 | $14.91 | 5,945,000 | — | — | — | — | — |
| 2018-12-24 | $14.35 | $14.40 | $13.86 | $14.00 | 4,335,500 | — | — | — | — | — |
| 2018-12-21 | $14.42 | $14.81 | $14.31 | $14.41 | 9,428,100 | — | — | — | — | — |
| 2018-12-20 | $14.90 | $14.93 | $14.06 | $14.31 | 10,696,000 | — | — | — | — | — |
| 2018-12-19 | $15.26 | $15.34 | $14.89 | $14.90 | 7,526,100 | — | — | — | — | — |
| 2018-12-18 | $15.10 | $15.43 | $15.09 | $15.20 | 6,629,000 | — | — | — | — | — |
| 2018-12-17 | $15.68 | $15.73 | $14.95 | $14.98 | 9,935,000 | — | — | — | — | — |
| 2018-12-14 | $15.55 | $15.95 | $15.51 | $15.68 | 6,013,300 | — | — | — | — | — |
| 2018-12-13 | $16.16 | $16.16 | $15.53 | $15.57 | 11,649,600 | — | — | — | — | — |
| 2018-12-12 | $16.35 | $16.41 | $16.11 | $16.11 | 6,968,600 | — | — | — | — | — |
| 2018-12-11 | $16.76 | $16.80 | $16.29 | $16.29 | 5,209,100 | — | — | — | — | — |
| 2018-12-10 | $16.90 | $16.93 | $16.53 | $16.68 | 3,856,900 | — | — | — | — | — |
| 2018-12-07 | $17.03 | $17.06 | $16.80 | $16.90 | 3,269,600 | — | — | — | — | — |
| 2018-12-06 | $17.00 | $17.04 | $16.68 | $17.02 | 6,243,200 | — | — | — | — | — |
| 2018-12-04 | $17.39 | $17.47 | $17.05 | $17.07 | 3,297,000 | — | — | — | — | — |
| 2018-12-03 | $17.29 | $17.42 | $17.19 | $17.42 | 3,542,900 | — | — | — | — | — |
| 2018-11-30 | $17.25 | $17.30 | $17.04 | $17.20 | 4,573,300 | — | — | — | — | — |
| 2018-11-29 | $17.17 | $17.38 | $17.13 | $17.30 | 2,593,300 | — | — | — | — | — |
| 2018-11-28 | $17.06 | $17.25 | $17.01 | $17.20 | 2,389,200 | — | — | — | — | — |
| 2018-11-27 | $17.05 | $17.18 | $17.02 | $17.04 | 2,681,400 | — | — | — | — | — |
| 2018-11-26 | $16.89 | $17.04 | $16.87 | $17.04 | 2,299,000 | — | — | — | — | — |
| 2018-11-23 | $16.74 | $16.90 | $16.71 | $16.77 | 1,097,000 | — | — | — | — | — |
| 2018-11-21 | $16.70 | $16.82 | $16.64 | $16.71 | 4,096,300 | — | — | — | — | — |
| 2018-11-20 | $17.09 | $17.11 | $16.57 | $16.68 | 7,921,400 | — | — | — | — | — |
| 2018-11-19 | $17.25 | $17.38 | $17.11 | $17.20 | 3,357,000 | — | — | — | — | — |
| 2018-11-16 | $17.29 | $17.33 | $17.19 | $17.26 | 3,819,100 | — | — | — | — | — |
| 2018-11-15 | $17.63 | $17.68 | $17.26 | $17.29 | 6,258,900 | — | — | — | — | — |
| 2018-11-14 | $17.77 | $17.81 | $17.61 | $17.76 | 4,441,700 | — | — | — | — | — |
| 2018-11-13 | $17.71 | $17.81 | $17.67 | $17.72 | 4,776,700 | — | — | — | — | — |
| 2018-11-12 | $17.66 | $17.82 | $17.56 | $17.65 | 7,063,600 | — | — | — | — | — |
| 2018-11-09 | $17.41 | $17.63 | $17.29 | $17.63 | 6,973,700 | — | — | — | — | — |
| 2018-11-08 | $17.37 | $17.47 | $17.35 | $17.41 | 4,455,900 | — | — | — | — | — |
| 2018-11-07 | $17.31 | $17.39 | $17.17 | $17.37 | 5,506,400 | — | — | — | — | — |
| 2018-11-06 | $17.31 | $17.36 | $17.16 | $17.26 | 6,022,800 | — | — | — | — | — |
| 2018-11-05 | $17.25 | $17.49 | $17.25 | $17.30 | 9,297,800 | — | — | — | — | — |
| 2018-11-02 | $17.19 | $17.30 | $17.13 | $17.22 | 10,042,400 | — | — | — | — | — |
| 2018-11-01 | $17.32 | $17.35 | $17.09 | $17.13 | 26,482,100 | — | — | — | — | — |
| 2018-10-31 | $17.78 | $18.00 | $17.78 | $17.88 | 4,267,900 | — | — | — | — | — |
| 2018-10-30 | $17.46 | $17.75 | $17.39 | $17.73 | 3,622,900 | — | — | — | — | — |
| 2018-10-29 | $17.61 | $17.95 | $17.36 | $17.47 | 3,631,100 | — | — | — | — | — |
| 2018-10-26 | $17.89 | $17.91 | $17.33 | $17.46 | 4,687,600 | — | — | — | — | — |
| 2018-10-25 | $17.75 | $18.04 | $17.58 | $17.95 | 3,321,200 | — | — | — | — | — |
| 2018-10-24 | $17.68 | $17.89 | $17.59 | $17.65 | 2,949,900 | — | — | — | — | — |
| 2018-10-23 | $17.80 | $17.84 | $17.47 | $17.65 | 2,826,200 | — | — | — | — | — |
| 2018-10-22 | $17.97 | $18.05 | $17.89 | $17.90 | 2,061,400 | — | — | — | — | — |
| 2018-10-19 | $17.82 | $18.02 | $17.82 | $17.91 | 1,781,700 | — | — | — | — | — |
| 2018-10-18 | $17.98 | $18.08 | $17.78 | $17.84 | 2,030,400 | — | — | — | — | — |
| 2018-10-17 | $17.70 | $17.98 | $17.70 | $17.96 | 2,871,400 | — | — | — | — | — |
| 2018-10-16 | $17.59 | $17.77 | $17.50 | $17.70 | 2,040,800 | — | — | — | — | — |
| 2018-10-15 | $17.37 | $17.60 | $17.37 | $17.51 | 2,028,200 | — | — | — | — | — |
| 2018-10-12 | $17.53 | $17.56 | $17.21 | $17.34 | 3,206,900 | — | — | — | — | — |
| 2018-10-11 | $17.56 | $17.67 | $17.30 | $17.31 | 3,619,500 | — | — | — | — | — |
| 2018-10-10 | $18.01 | $18.11 | $17.59 | $17.60 | 3,640,700 | — | — | — | — | — |
| 2018-10-09 | $17.83 | $18.05 | $17.77 | $18.00 | 2,838,400 | — | — | — | — | — |
| 2018-10-08 | $17.57 | $17.81 | $17.53 | $17.80 | 3,185,500 | — | — | — | — | — |
| 2018-10-05 | $17.71 | $17.73 | $17.55 | $17.57 | 2,643,300 | — | — | — | — | — |
| 2018-10-04 | $17.74 | $17.77 | $17.48 | $17.65 | 5,951,100 | — | — | — | — | — |
| 2018-10-03 | $17.79 | $17.90 | $17.75 | $17.75 | 2,766,300 | — | — | — | — | — |
| 2018-10-02 | $17.75 | $17.90 | $17.74 | $17.81 | 2,222,100 | — | — | — | — | — |
| 2018-10-01 | $17.80 | $17.88 | $17.67 | $17.78 | 3,326,900 | — | — | — | — | — |
| 2018-09-28 | $17.77 | $17.90 | $17.74 | $17.82 | 2,781,500 | — | — | — | $0.50 | — |
| 2018-09-27 | $18.00 | $18.30 | $18.00 | $18.18 | 3,443,000 | — | — | — | — | — |
| 2018-09-26 | $18.12 | $18.12 | $17.94 | $17.98 | 3,538,600 | — | — | — | — | — |
| 2018-09-25 | $18.28 | $18.30 | $18.00 | $18.09 | 3,976,300 | — | — | — | — | — |
| 2018-09-24 | $18.21 | $18.32 | $18.17 | $18.23 | 3,635,400 | — | — | — | — | — |
| 2018-09-21 | $18.10 | $18.20 | $18.05 | $18.16 | 5,458,600 | — | — | — | — | — |
| 2018-09-20 | $18.14 | $18.16 | $17.94 | $18.07 | 3,337,200 | — | — | — | — | — |
| 2018-09-19 | $18.18 | $18.19 | $18.06 | $18.09 | 2,743,000 | — | — | — | — | — |
| 2018-09-18 | $18.15 | $18.19 | $18.11 | $18.14 | 2,846,500 | — | — | — | — | — |
| 2018-09-17 | $18.25 | $18.25 | $18.14 | $18.18 | 2,524,800 | — | — | — | — | — |
| 2018-09-14 | $18.37 | $18.37 | $18.11 | $18.24 | 3,159,900 | — | — | — | — | — |
| 2018-09-13 | $18.34 | $18.46 | $18.30 | $18.35 | 2,923,600 | — | — | — | — | — |
| 2018-09-12 | $18.55 | $18.56 | $18.22 | $18.28 | 3,089,100 | — | — | — | — | — |
| 2018-09-11 | $18.55 | $18.62 | $18.53 | $18.56 | 3,464,700 | — | — | — | — | — |
| 2018-09-10 | $18.55 | $18.58 | $18.50 | $18.55 | 2,368,200 | — | — | — | — | — |
| 2018-09-07 | $18.65 | $18.68 | $18.45 | $18.50 | 2,540,000 | — | — | — | — | — |
| 2018-09-06 | $18.70 | $18.75 | $18.62 | $18.67 | 2,602,300 | — | — | — | — | — |
| 2018-09-05 | $18.55 | $18.70 | $18.55 | $18.68 | 2,894,300 | — | — | — | — | — |
| 2018-09-04 | $18.55 | $18.68 | $18.50 | $18.55 | 3,189,600 | — | — | — | — | — |
| 2018-08-31 | $18.53 | $18.60 | $18.51 | $18.57 | 1,440,400 | — | — | — | — | — |
| 2018-08-30 | $18.52 | $18.60 | $18.44 | $18.55 | 2,189,100 | — | — | — | — | — |
| 2018-08-29 | $18.50 | $18.57 | $18.44 | $18.50 | 2,072,900 | — | — | — | — | — |
| 2018-08-28 | $18.46 | $18.53 | $18.44 | $18.50 | 2,139,800 | — | — | — | — | — |
| 2018-08-27 | $18.36 | $18.50 | $18.36 | $18.45 | 1,867,000 | — | — | — | — | — |
| 2018-08-24 | $18.34 | $18.35 | $18.28 | $18.34 | 953,500 | — | — | — | — | — |
| 2018-08-23 | $18.38 | $18.42 | $18.31 | $18.32 | 1,258,300 | — | — | — | — | — |
| 2018-08-22 | $18.47 | $18.49 | $18.36 | $18.38 | 1,939,200 | — | — | — | — | — |
| 2018-08-21 | $18.44 | $18.53 | $18.44 | $18.47 | 2,105,700 | — | — | — | — | — |
| 2018-08-20 | $18.37 | $18.43 | $18.31 | $18.43 | 1,694,800 | — | — | — | — | — |
| 2018-08-17 | $18.23 | $18.34 | $18.23 | $18.33 | 1,800,400 | — | — | — | — | — |
| 2018-08-16 | $18.15 | $18.27 | $18.13 | $18.22 | 1,867,100 | — | — | — | — | — |
| 2018-08-15 | $18.09 | $18.15 | $18.04 | $18.10 | 1,596,800 | — | — | — | — | — |
| 2018-08-14 | $18.09 | $18.18 | $18.08 | $18.12 | 1,284,600 | — | — | — | — | — |
| 2018-08-13 | $18.10 | $18.14 | $18.03 | $18.07 | 1,427,500 | — | — | — | — | — |
| 2018-08-10 | $18.06 | $18.14 | $18.03 | $18.06 | 1,871,900 | — | — | — | — | — |
| 2018-08-09 | $18.05 | $18.13 | $18.03 | $18.08 | 1,364,700 | — | — | — | — | — |
| 2018-08-08 | $17.99 | $18.07 | $17.91 | $18.01 | 1,728,100 | — | — | — | — | — |
| 2018-08-07 | $18.06 | $18.11 | $17.93 | $17.99 | 1,850,500 | — | — | — | — | — |
| 2018-08-06 | $17.96 | $18.07 | $17.89 | $18.03 | 1,736,800 | — | — | — | — | — |
| 2018-08-03 | $18.07 | $18.09 | $17.95 | $17.96 | 1,897,900 | — | — | — | — | — |
| 2018-08-02 | $17.90 | $18.09 | $17.86 | $18.02 | 3,279,200 | — | — | — | — | — |
| 2018-08-01 | $17.87 | $17.94 | $17.73 | $17.93 | 2,863,800 | — | — | — | — | — |
| 2018-07-31 | $17.98 | $18.05 | $17.72 | $17.89 | 6,699,300 | — | — | — | — | — |
| 2018-07-30 | $17.85 | $18.09 | $17.80 | $17.98 | 6,143,200 | — | — | — | — | — |
| 2018-07-27 | $18.04 | $18.04 | $17.67 | $17.78 | 5,389,300 | — | — | — | — | — |
| 2018-07-26 | $18.60 | $18.62 | $17.82 | $17.95 | 6,297,800 | — | — | — | — | — |
| 2018-07-25 | $18.50 | $18.62 | $18.50 | $18.59 | 3,037,300 | — | — | — | — | — |
| 2018-07-24 | $18.54 | $18.58 | $18.46 | $18.51 | 1,750,300 | — | — | — | — | — |
| 2018-07-23 | $18.48 | $18.54 | $18.44 | $18.51 | 2,912,400 | — | — | — | — | — |
| 2018-07-20 | $18.41 | $18.49 | $18.33 | $18.46 | 1,745,800 | — | — | — | — | — |
| 2018-07-19 | $18.35 | $18.45 | $18.28 | $18.42 | 2,332,100 | — | — | — | — | — |
| 2018-07-18 | $18.30 | $18.35 | $18.27 | $18.35 | 2,033,800 | — | — | — | — | — |
| 2018-07-17 | $18.24 | $18.31 | $18.23 | $18.30 | 2,157,700 | — | — | — | — | — |
| 2018-07-16 | $18.26 | $18.30 | $18.17 | $18.23 | 2,205,600 | — | — | — | — | — |
| 2018-07-13 | $18.30 | $18.36 | $18.25 | $18.26 | 1,527,700 | — | — | — | — | — |
| 2018-07-12 | $18.33 | $18.36 | $18.22 | $18.29 | 1,676,000 | — | — | — | — | — |
| 2018-07-11 | $18.19 | $18.33 | $18.18 | $18.32 | 2,183,000 | — | — | — | — | — |
| 2018-07-10 | $18.25 | $18.25 | $18.15 | $18.19 | 2,225,800 | — | — | — | — | — |
| 2018-07-09 | $18.23 | $18.24 | $18.11 | $18.20 | 2,577,800 | — | — | — | — | — |
| 2018-07-06 | $18.05 | $18.23 | $18.03 | $18.17 | 1,747,300 | — | — | — | — | — |
| 2018-07-05 | $18.05 | $18.08 | $17.93 | $18.04 | 2,593,300 | — | — | — | — | — |
| 2018-07-03 | $17.77 | $18.04 | $17.77 | $18.02 | 2,165,100 | — | — | — | — | — |
| 2018-07-02 | $17.45 | $17.74 | $17.40 | $17.74 | 2,865,100 | — | — | — | — | — |
| 2018-06-29 | $17.60 | $17.64 | $17.38 | $17.49 | 3,714,900 | — | — | — | $0.50 | — |
| 2018-06-28 | $17.95 | $18.02 | $17.65 | $18.02 | 4,634,800 | — | — | — | — | — |
| 2018-06-27 | $18.22 | $18.25 | $17.89 | $17.90 | 3,663,800 | — | — | — | — | — |
| 2018-06-26 | $18.24 | $18.30 | $18.06 | $18.12 | 4,350,700 | — | — | — | — | — |
| 2018-06-25 | $18.31 | $18.35 | $18.14 | $18.17 | 3,923,000 | — | — | — | — | — |
| 2018-06-22 | $18.50 | $18.61 | $18.30 | $18.30 | 6,910,600 | — | — | — | — | — |
| 2018-06-21 | $18.71 | $18.74 | $18.61 | $18.66 | 2,070,000 | — | — | — | — | — |
| 2018-06-20 | $18.58 | $18.73 | $18.54 | $18.68 | 2,641,100 | — | — | — | — | — |
| 2018-06-19 | $18.30 | $18.56 | $18.30 | $18.55 | 2,316,700 | — | — | — | — | — |
| 2018-06-18 | $18.15 | $18.41 | $18.14 | $18.37 | 2,378,800 | — | — | — | — | — |
| 2018-06-15 | $18.11 | $18.20 | $18.07 | $18.15 | 2,728,300 | — | — | — | — | — |
| 2018-06-14 | $18.14 | $18.20 | $18.08 | $18.16 | 2,256,400 | — | — | — | — | — |
| 2018-06-13 | $18.15 | $18.16 | $18.00 | $18.07 | 2,342,600 | — | — | — | — | — |
| 2018-06-12 | $18.20 | $18.23 | $18.10 | $18.16 | 2,282,200 | — | — | — | — | — |
| 2018-06-11 | $18.20 | $18.22 | $18.12 | $18.18 | 2,522,700 | — | — | — | — | — |
| 2018-06-08 | $18.12 | $18.21 | $18.10 | $18.21 | 2,110,500 | — | — | — | — | — |
| 2018-06-07 | $18.10 | $18.17 | $18.04 | $18.12 | 1,977,600 | — | — | — | — | — |
| 2018-06-06 | $17.88 | $18.09 | $17.86 | $18.08 | 2,214,300 | — | — | — | — | — |
| 2018-06-05 | $17.83 | $17.91 | $17.75 | $17.89 | 2,315,200 | — | — | — | — | — |
| 2018-06-04 | $17.83 | $17.88 | $17.76 | $17.81 | 3,337,000 | — | — | — | — | — |
| 2018-06-01 | $17.91 | $17.92 | $17.71 | $17.80 | 2,625,600 | — | — | — | — | — |
| 2018-05-31 | $18.10 | $18.10 | $17.86 | $17.88 | 3,124,700 | — | — | — | — | — |
| 2018-05-30 | $18.15 | $18.16 | $18.08 | $18.09 | 2,282,200 | — | — | — | — | — |
| 2018-05-29 | $18.06 | $18.19 | $18.02 | $18.13 | 2,857,500 | — | — | — | — | — |
| 2018-05-25 | $18.10 | $18.14 | $17.96 | $18.10 | 1,619,900 | — | — | — | — | — |
| 2018-05-24 | $18.13 | $18.19 | $18.09 | $18.13 | 2,307,100 | — | — | — | — | — |
| 2018-05-23 | $18.11 | $18.19 | $18.08 | $18.15 | 1,766,400 | — | — | — | — | — |
| 2018-05-22 | $18.11 | $18.17 | $18.07 | $18.11 | 2,248,000 | — | — | — | — | — |
| 2018-05-21 | $18.07 | $18.13 | $18.03 | $18.09 | 2,291,900 | — | — | — | — | — |
| 2018-05-18 | $18.04 | $18.07 | $17.97 | $18.06 | 1,534,400 | — | — | — | — | — |
| 2018-05-17 | $18.06 | $18.11 | $17.98 | $18.01 | 1,563,900 | — | — | — | — | — |
| 2018-05-16 | $18.02 | $18.10 | $18.00 | $18.07 | 1,596,500 | — | — | — | — | — |
| 2018-05-15 | $17.90 | $18.04 | $17.89 | $18.01 | 1,535,000 | — | — | — | — | — |
| 2018-05-14 | $18.00 | $18.04 | $17.93 | $17.98 | 1,672,700 | — | — | — | — | — |
| 2018-05-11 | $18.00 | $18.08 | $17.96 | $17.98 | 1,240,800 | — | — | — | — | — |
| 2018-05-10 | $17.92 | $18.00 | $17.88 | $17.98 | 1,375,500 | — | — | — | — | — |
| 2018-05-09 | $17.87 | $17.90 | $17.78 | $17.85 | 1,637,600 | — | — | — | — | — |
| 2018-05-08 | $18.00 | $18.01 | $17.85 | $17.85 | 1,979,300 | — | — | — | — | — |
| 2018-05-07 | $17.97 | $18.03 | $17.87 | $17.97 | 2,052,900 | — | — | — | — | — |
| 2018-05-04 | $17.77 | $17.99 | $17.72 | $17.94 | 2,761,600 | — | — | — | — | — |
| 2018-05-03 | $17.64 | $17.83 | $17.55 | $17.77 | 2,995,100 | — | — | — | — | — |
| 2018-05-02 | $17.70 | $17.84 | $17.60 | $17.67 | 3,162,000 | — | — | — | — | — |
| 2018-05-01 | $17.48 | $17.73 | $17.44 | $17.70 | 3,072,600 | — | — | — | — | — |
| 2018-04-30 | $17.50 | $17.72 | $17.42 | $17.48 | 4,120,700 | — | — | — | — | — |
| 2018-04-27 | $17.15 | $17.45 | $16.98 | $17.35 | 5,360,400 | — | — | — | — | — |
| 2018-04-26 | $16.67 | $16.97 | $16.66 | $16.94 | 3,428,200 | — | — | — | — | — |
| 2018-04-25 | $16.49 | $16.69 | $16.48 | $16.64 | 1,734,200 | — | — | — | — | — |
| 2018-04-24 | $16.56 | $16.68 | $16.48 | $16.54 | 1,754,600 | — | — | — | — | — |
| 2018-04-23 | $16.59 | $16.59 | $16.48 | $16.54 | 1,276,300 | — | — | — | — | — |
| 2018-04-20 | $16.55 | $16.60 | $16.46 | $16.55 | 1,844,700 | — | — | — | — | — |
| 2018-04-19 | $16.50 | $16.57 | $16.44 | $16.52 | 1,948,200 | — | — | — | — | — |
| 2018-04-18 | $16.49 | $16.63 | $16.45 | $16.52 | 1,961,200 | — | — | — | — | — |
| 2018-04-17 | $16.31 | $16.50 | $16.28 | $16.49 | 1,542,600 | — | — | — | — | — |
| 2018-04-16 | $16.19 | $16.33 | $16.11 | $16.27 | 1,159,900 | — | — | — | — | — |
| 2018-04-13 | $16.28 | $16.28 | $16.08 | $16.13 | 1,453,600 | — | — | — | — | — |
| 2018-04-12 | $16.27 | $16.31 | $16.21 | $16.24 | 1,164,500 | — | — | — | — | — |
| 2018-04-11 | $16.25 | $16.31 | $16.17 | $16.25 | 1,086,800 | — | — | — | — | — |
| 2018-04-10 | $16.32 | $16.36 | $16.19 | $16.27 | 1,599,700 | — | — | — | — | — |
| 2018-04-09 | $16.38 | $16.43 | $16.18 | $16.18 | 2,040,900 | — | — | — | — | — |
| 2018-04-06 | $16.40 | $16.46 | $16.22 | $16.32 | 1,577,100 | — | — | — | — | — |
| 2018-04-05 | $16.31 | $16.48 | $16.17 | $16.44 | 2,365,600 | — | — | — | — | — |
| 2018-04-04 | $16.07 | $16.39 | $16.06 | $16.31 | 1,801,000 | — | — | — | — | — |
| 2018-04-03 | $16.20 | $16.37 | $16.09 | $16.23 | 2,665,600 | — | — | — | — | — |
| 2018-04-02 | $16.43 | $16.45 | $16.04 | $16.18 | 3,758,600 | — | — | — | — | — |
| 2018-03-29 | $16.23 | $16.49 | $16.18 | $16.45 | 3,409,900 | — | — | — | $0.50 | — |
| 2018-03-28 | $16.78 | $16.89 | $16.56 | $16.65 | 3,663,800 | — | — | — | — | — |
| 2018-03-27 | $16.72 | $16.93 | $16.64 | $16.77 | 3,157,800 | — | — | — | — | — |
| 2018-03-26 | $16.70 | $16.74 | $16.58 | $16.66 | 2,588,800 | — | — | — | — | — |
| 2018-03-23 | $16.78 | $16.80 | $16.47 | $16.49 | 2,647,100 | — | — | — | — | — |
| 2018-03-22 | $16.91 | $17.03 | $16.76 | $16.76 | 2,628,100 | — | — | — | — | — |
| 2018-03-21 | $17.05 | $17.14 | $16.98 | $17.02 | 2,124,600 | — | — | — | — | — |
| 2018-03-20 | $17.04 | $17.12 | $16.97 | $17.01 | 1,847,000 | — | — | — | — | — |
| 2018-03-19 | $17.16 | $17.18 | $16.90 | $17.07 | 2,766,900 | — | — | — | — | — |
| 2018-03-16 | $17.03 | $17.25 | $16.97 | $17.22 | 3,419,400 | — | — | — | — | — |
| 2018-03-15 | $17.14 | $17.18 | $16.89 | $17.03 | 2,275,000 | — | — | — | — | — |
| 2018-03-14 | $17.09 | $17.23 | $17.08 | $17.09 | 1,859,900 | — | — | — | — | — |
| 2018-03-13 | $17.10 | $17.17 | $16.98 | $17.02 | 1,895,100 | — | — | — | — | — |
| 2018-03-12 | $16.84 | $17.15 | $16.84 | $17.00 | 2,560,500 | — | — | — | — | — |
| 2018-03-09 | $16.68 | $16.85 | $16.59 | $16.84 | 1,808,700 | — | — | — | — | — |
| 2018-03-08 | $16.59 | $16.67 | $16.54 | $16.64 | 2,091,600 | — | — | — | — | — |
| 2018-03-07 | $16.60 | $16.79 | $16.51 | $16.54 | 2,100,900 | — | — | — | — | — |
| 2018-03-06 | $16.58 | $16.79 | $16.51 | $16.69 | 2,246,800 | — | — | — | — | — |
| 2018-03-05 | $16.37 | $16.71 | $16.35 | $16.58 | 2,384,700 | — | — | — | — | — |
| 2018-03-02 | $16.19 | $16.42 | $16.06 | $16.37 | 2,030,000 | — | — | — | — | — |
| 2018-03-01 | $16.21 | $16.36 | $16.09 | $16.27 | 2,590,800 | — | — | — | — | — |
| 2018-02-28 | $16.49 | $16.58 | $16.13 | $16.13 | 3,477,400 | — | — | — | — | — |
| 2018-02-27 | $16.72 | $16.78 | $16.43 | $16.46 | 2,299,000 | — | — | — | — | — |
| 2018-02-26 | $16.66 | $16.85 | $16.61 | $16.75 | 2,748,200 | — | — | — | — | — |
| 2018-02-23 | $16.60 | $16.69 | $16.48 | $16.57 | 2,196,500 | — | — | — | — | — |
| 2018-02-22 | $16.70 | $16.77 | $16.51 | $16.54 | 2,667,500 | — | — | — | — | — |
| 2018-02-21 | $16.80 | $16.90 | $16.59 | $16.61 | 4,805,400 | — | — | — | — | — |
| 2018-02-20 | $16.90 | $16.97 | $16.73 | $16.76 | 3,558,200 | — | — | — | — | — |
| 2018-02-16 | $16.89 | $17.02 | $16.80 | $16.89 | 2,569,500 | — | — | — | — | — |
| 2018-02-15 | $16.89 | $16.97 | $16.79 | $16.96 | 3,416,000 | — | — | — | — | — |
| 2018-02-14 | $16.86 | $16.90 | $16.65 | $16.83 | 3,131,900 | — | — | — | — | — |
| 2018-02-13 | $17.00 | $17.02 | $16.65 | $16.91 | 5,951,500 | — | — | — | — | — |
| 2018-02-12 | $16.40 | $16.70 | $16.23 | $16.64 | 4,561,100 | — | — | — | — | — |
| 2018-02-09 | $16.21 | $16.41 | $16.01 | $16.30 | 5,295,300 | — | — | — | — | — |
| 2018-02-08 | $16.54 | $16.55 | $16.09 | $16.09 | 4,760,700 | — | — | — | — | — |
| 2018-02-07 | $16.75 | $17.06 | $16.51 | $16.52 | 4,013,200 | — | — | — | — | — |
| 2018-02-06 | $15.83 | $16.92 | $15.80 | $16.78 | 6,278,400 | — | — | — | — | — |
| 2018-02-05 | $16.89 | $16.91 | $15.24 | $16.16 | 11,391,800 | — | — | — | — | — |
| 2018-02-02 | $17.31 | $17.38 | $17.03 | $17.10 | 3,524,000 | — | — | — | — | — |
| 2018-02-01 | $17.29 | $17.55 | $17.28 | $17.37 | 2,325,600 | — | — | — | — | — |
| 2018-01-31 | $17.49 | $17.58 | $17.16 | $17.29 | 3,669,700 | — | — | — | — | — |
| 2018-01-30 | $17.53 | $17.54 | $17.25 | $17.39 | 3,498,300 | — | — | — | — | — |
| 2018-01-29 | $17.79 | $17.80 | $17.51 | $17.54 | 3,162,600 | — | — | — | — | — |
| 2018-01-26 | $17.89 | $17.93 | $17.63 | $17.78 | 4,429,500 | — | — | — | — | — |
| 2018-01-25 | $17.74 | $17.89 | $17.68 | $17.86 | 3,518,900 | — | — | — | — | — |
| 2018-01-24 | $17.60 | $17.77 | $17.57 | $17.73 | 3,023,700 | — | — | — | — | — |
| 2018-01-23 | $17.46 | $17.59 | $17.43 | $17.57 | 3,759,800 | — | — | — | — | — |
| 2018-01-22 | $17.27 | $17.51 | $17.26 | $17.45 | 5,309,300 | — | — | — | — | — |
| 2018-01-19 | $17.20 | $17.30 | $17.13 | $17.24 | 8,346,900 | — | — | — | — | — |
| 2018-01-18 | $17.26 | $17.35 | $17.13 | $17.13 | 7,689,600 | — | — | — | — | — |
| 2018-01-17 | $17.10 | $17.40 | $17.09 | $17.19 | 27,177,800 | — | — | — | — | — |
| 2018-01-16 | $17.77 | $17.85 | $17.62 | $17.63 | 2,741,500 | — | — | — | — | — |
| 2018-01-12 | $17.77 | $17.85 | $17.72 | $17.74 | 1,474,600 | — | — | — | — | — |
| 2018-01-11 | $17.63 | $17.76 | $17.61 | $17.74 | 1,086,600 | — | — | — | — | — |
| 2018-01-10 | $17.59 | $17.72 | $17.31 | $17.63 | 1,965,300 | — | — | — | — | — |
| 2018-01-09 | $17.78 | $17.80 | $17.61 | $17.61 | 1,407,300 | — | — | — | — | — |
| 2018-01-08 | $17.73 | $17.85 | $17.66 | $17.78 | 1,786,400 | — | — | — | — | — |
| 2018-01-05 | $17.76 | $17.79 | $17.58 | $17.71 | 2,767,200 | — | — | — | — | — |
| 2018-01-04 | $17.43 | $17.81 | $17.43 | $17.72 | 2,761,900 | — | — | — | — | — |
| 2018-01-03 | $17.55 | $17.68 | $17.40 | $17.43 | 2,626,100 | — | — | — | — | — |
| 2018-01-02 | $17.88 | $17.94 | $17.51 | $17.59 | 3,212,000 | — | — | — | — | — |
| 2017-12-29 | $18.09 | $18.11 | $17.81 | $17.88 | 2,350,700 | — | — | — | — | — |
| 2017-12-28 | $17.90 | $18.07 | $17.81 | $18.07 | 2,561,000 | — | — | — | $0.50 | — |
| 2017-12-27 | $18.33 | $18.35 | $18.23 | $18.28 | 3,124,700 | — | — | — | — | — |
| 2017-12-26 | $18.28 | $18.35 | $18.22 | $18.30 | 2,262,700 | — | — | — | — | — |
| 2017-12-22 | $18.33 | $18.34 | $18.22 | $18.28 | 1,894,200 | — | — | — | — | — |
| 2017-12-21 | $18.20 | $18.36 | $18.18 | $18.27 | 1,674,300 | — | — | — | — | — |
| 2017-12-20 | $18.15 | $18.24 | $17.98 | $18.20 | 2,259,400 | — | — | — | — | — |
| 2017-12-19 | $18.30 | $18.32 | $18.00 | $18.01 | 2,907,600 | — | — | — | — | — |
| 2017-12-18 | $18.36 | $18.43 | $18.20 | $18.28 | 2,416,800 | — | — | — | — | — |
| 2017-12-15 | $18.14 | $18.30 | $18.12 | $18.29 | 2,453,600 | — | — | — | — | — |
| 2017-12-14 | $18.05 | $18.16 | $18.00 | $18.11 | 2,247,000 | — | — | — | — | — |
| 2017-12-13 | $18.01 | $18.18 | $17.97 | $18.02 | 2,475,900 | — | — | — | — | — |
| 2017-12-12 | $18.00 | $18.15 | $17.92 | $18.02 | 2,353,900 | — | — | — | — | — |
| 2017-12-11 | $17.99 | $18.07 | $17.96 | $17.99 | 2,542,200 | — | — | — | — | — |
| 2017-12-08 | $18.00 | $18.00 | $17.88 | $17.94 | 1,478,900 | — | — | — | — | — |
| 2017-12-07 | $17.78 | $18.13 | $17.74 | $17.93 | 2,788,400 | — | — | — | — | — |
| 2017-12-06 | $17.83 | $17.91 | $17.74 | $17.78 | 1,681,100 | — | — | — | — | — |
| 2017-12-05 | $17.86 | $17.89 | $17.81 | $17.83 | 1,278,100 | — | — | — | — | — |
| 2017-12-04 | $17.87 | $17.92 | $17.77 | $17.87 | 2,491,200 | — | — | — | — | — |
| 2017-12-01 | $17.66 | $17.76 | $17.51 | $17.74 | 2,025,300 | — | — | — | — | — |
| 2017-11-30 | $17.68 | $17.78 | $17.66 | $17.69 | 2,352,700 | — | — | — | — | — |
| 2017-11-29 | $17.69 | $17.82 | $17.57 | $17.63 | 2,508,000 | — | — | — | — | — |
| 2017-11-28 | $17.75 | $17.78 | $17.61 | $17.69 | 1,362,800 | — | — | — | — | — |
| 2017-11-27 | $17.87 | $17.93 | $17.75 | $17.78 | 1,533,100 | — | — | — | — | — |
| 2017-11-24 | $17.99 | $18.00 | $17.81 | $17.83 | 1,122,200 | — | — | — | — | — |
| 2017-11-22 | $17.85 | $17.95 | $17.78 | $17.94 | 1,971,500 | — | — | — | — | — |
| 2017-11-21 | $17.70 | $17.90 | $17.65 | $17.82 | 2,214,500 | — | — | — | — | — |
| 2017-11-20 | $17.52 | $17.68 | $17.50 | $17.63 | 2,284,700 | — | — | — | — | — |
| 2017-11-17 | $17.41 | $17.47 | $17.39 | $17.46 | 3,075,700 | — | — | — | — | — |
| 2017-11-16 | $17.40 | $17.49 | $17.33 | $17.43 | 2,895,700 | — | — | — | — | — |
| 2017-11-15 | $17.39 | $17.43 | $17.28 | $17.34 | 1,584,800 | — | — | — | — | — |
| 2017-11-14 | $17.43 | $17.46 | $17.34 | $17.44 | 1,237,600 | — | — | — | — | — |
| 2017-11-13 | $17.30 | $17.45 | $17.30 | $17.43 | 1,528,300 | — | — | — | — | — |
| 2017-11-10 | $17.35 | $17.38 | $17.22 | $17.27 | 1,383,200 | — | — | — | — | — |
| 2017-11-09 | $17.43 | $17.47 | $17.31 | $17.36 | 1,734,400 | — | — | — | — | — |
| 2017-11-08 | $17.56 | $17.58 | $17.38 | $17.43 | 2,314,900 | — | — | — | — | — |
| 2017-11-07 | $17.35 | $17.56 | $17.32 | $17.54 | 2,175,100 | — | — | — | — | — |
| 2017-11-06 | $17.51 | $17.52 | $17.32 | $17.35 | 1,942,600 | — | — | — | — | — |
| 2017-11-03 | $17.50 | $17.61 | $17.46 | $17.50 | 1,430,600 | — | — | — | — | — |
| 2017-11-02 | $17.79 | $17.79 | $17.41 | $17.51 | 2,072,500 | — | — | — | — | — |
| 2017-11-01 | $17.76 | $17.84 | $17.62 | $17.71 | 2,306,000 | — | — | — | — | — |
| 2017-10-31 | $17.53 | $17.73 | $17.47 | $17.63 | 2,510,100 | — | — | — | — | — |
| 2017-10-30 | $17.89 | $17.91 | $17.33 | $17.44 | 4,064,200 | — | — | — | — | — |
| 2017-10-27 | $17.61 | $17.89 | $17.42 | $17.89 | 4,968,900 | — | — | — | — | — |
| 2017-10-26 | $17.23 | $17.28 | $17.02 | $17.06 | 2,658,000 | — | — | — | — | — |
| 2017-10-25 | $17.47 | $17.48 | $17.02 | $17.20 | 2,901,900 | — | — | — | — | — |
| 2017-10-24 | $17.45 | $17.50 | $17.27 | $17.44 | 2,042,000 | — | — | — | — | — |
| 2017-10-23 | $17.50 | $17.50 | $17.32 | $17.40 | 1,810,500 | — | — | — | — | — |
| 2017-10-20 | $17.32 | $17.50 | $17.29 | $17.49 | 2,207,000 | — | — | — | — | — |
| 2017-10-19 | $17.13 | $17.28 | $17.07 | $17.25 | 1,661,200 | — | — | — | — | — |
| 2017-10-18 | $17.14 | $17.20 | $17.08 | $17.16 | 1,380,300 | — | — | — | — | — |
| 2017-10-17 | $17.17 | $17.18 | $17.11 | $17.12 | 1,299,800 | — | — | — | — | — |
| 2017-10-16 | $17.23 | $17.26 | $17.11 | $17.14 | 2,115,900 | — | — | — | — | — |
| 2017-10-13 | $17.20 | $17.23 | $17.15 | $17.21 | 1,538,800 | — | — | — | — | — |
| 2017-10-12 | $17.13 | $17.20 | $17.10 | $17.16 | 1,293,200 | — | — | — | — | — |
| 2017-10-11 | $17.14 | $17.20 | $17.09 | $17.12 | 1,761,800 | — | — | — | — | — |
| 2017-10-10 | $17.21 | $17.21 | $17.11 | $17.14 | 1,366,200 | — | — | — | — | — |
| 2017-10-09 | $17.20 | $17.22 | $17.12 | $17.17 | 2,038,000 | — | — | — | — | — |
| 2017-10-06 | $17.24 | $17.24 | $16.98 | $17.18 | 2,463,200 | — | — | — | — | — |
| 2017-10-05 | $17.05 | $17.30 | $17.03 | $17.27 | 3,749,600 | — | — | — | — | — |
| 2017-10-04 | $16.94 | $17.04 | $16.91 | $17.03 | 2,158,500 | — | — | — | — | — |
| 2017-10-03 | $16.93 | $17.03 | $16.84 | $16.94 | 2,825,000 | — | — | — | — | — |
| 2017-10-02 | $16.73 | $16.98 | $16.68 | $16.94 | 3,610,600 | — | — | — | — | — |
| 2017-09-29 | $16.78 | $16.83 | $16.65 | $16.73 | 5,240,200 | — | — | — | $0.50 | — |
| 2017-09-28 | $17.24 | $17.30 | $17.10 | $17.29 | 5,874,300 | — | — | — | — | — |
| 2017-09-27 | $17.11 | $17.24 | $17.04 | $17.22 | 6,294,500 | — | — | — | — | — |
| 2017-09-26 | $16.95 | $17.14 | $16.91 | $17.08 | 4,866,100 | — | — | — | — | — |
| 2017-09-25 | $16.95 | $16.95 | $16.80 | $16.91 | 3,674,400 | — | — | — | — | — |
| 2017-09-22 | $16.81 | $16.91 | $16.79 | $16.89 | 2,967,300 | — | — | — | — | — |
| 2017-09-21 | $16.80 | $16.81 | $16.67 | $16.78 | 1,757,500 | — | — | — | — | — |
| 2017-09-20 | $16.84 | $16.86 | $16.68 | $16.75 | 2,274,300 | — | — | — | — | — |
| 2017-09-19 | $16.65 | $16.85 | $16.65 | $16.79 | 2,643,700 | — | — | — | — | — |
| 2017-09-18 | $16.60 | $16.70 | $16.55 | $16.68 | 2,477,200 | — | — | — | — | — |
| 2017-09-15 | $16.55 | $16.60 | $16.47 | $16.53 | 2,805,700 | — | — | — | — | — |
| 2017-09-14 | $16.45 | $16.51 | $16.40 | $16.45 | 1,680,200 | — | — | — | — | — |
| 2017-09-13 | $16.52 | $16.54 | $16.38 | $16.46 | 2,194,900 | — | — | — | — | — |
| 2017-09-12 | $16.49 | $16.54 | $16.39 | $16.52 | 2,112,700 | — | — | — | — | — |
| 2017-09-11 | $16.40 | $16.52 | $16.38 | $16.47 | 1,772,800 | — | — | — | — | — |
| 2017-09-08 | $16.38 | $16.38 | $16.27 | $16.36 | 1,579,800 | — | — | — | — | — |
| 2017-09-07 | $16.47 | $16.47 | $16.29 | $16.36 | 1,677,400 | — | — | — | — | — |
| 2017-09-06 | $16.44 | $16.48 | $16.36 | $16.43 | 1,644,300 | — | — | — | — | — |
| 2017-09-05 | $16.67 | $16.75 | $16.29 | $16.40 | 3,420,100 | — | — | — | — | — |
| 2017-09-01 | $16.49 | $16.67 | $16.47 | $16.66 | 2,162,800 | — | — | — | — | — |
| 2017-08-31 | $16.42 | $16.56 | $16.38 | $16.48 | 1,902,800 | — | — | — | — | — |
| 2017-08-30 | $16.48 | $16.54 | $16.32 | $16.37 | 2,327,100 | — | — | — | — | — |
| 2017-08-29 | $16.50 | $16.59 | $16.42 | $16.48 | 2,158,600 | — | — | — | — | — |
| 2017-08-28 | $16.65 | $16.81 | $16.50 | $16.56 | 2,750,000 | — | — | — | — | — |
| 2017-08-25 | $16.66 | $16.66 | $16.48 | $16.62 | 1,718,200 | — | — | — | — | — |
| 2017-08-24 | $16.58 | $16.63 | $16.47 | $16.53 | 2,185,000 | — | — | — | — | — |
| 2017-08-23 | $16.65 | $16.67 | $16.52 | $16.57 | 2,486,800 | — | — | — | — | — |
| 2017-08-22 | $16.60 | $16.70 | $16.58 | $16.66 | 2,029,900 | — | — | — | — | — |
| 2017-08-21 | $16.60 | $16.65 | $16.47 | $16.60 | 1,925,300 | — | — | — | — | — |
| 2017-08-18 | $16.64 | $16.65 | $16.52 | $16.55 | 1,933,600 | — | — | — | — | — |
| 2017-08-17 | $16.84 | $16.85 | $16.63 | $16.63 | 1,663,900 | — | — | — | — | — |
| 2017-08-16 | $16.73 | $16.86 | $16.69 | $16.84 | 1,872,200 | — | — | — | — | — |
| 2017-08-15 | $16.60 | $16.71 | $16.56 | $16.70 | 1,886,500 | — | — | — | — | — |
| 2017-08-14 | $16.60 | $16.74 | $16.55 | $16.59 | 2,083,800 | — | — | — | — | — |
| 2017-08-11 | $16.43 | $16.58 | $16.31 | $16.56 | 2,172,600 | — | — | — | — | — |
| 2017-08-10 | $16.61 | $16.71 | $16.47 | $16.50 | 2,565,800 | — | — | — | — | — |
| 2017-08-09 | $16.56 | $16.71 | $16.46 | $16.69 | 1,826,200 | — | — | — | — | — |
| 2017-08-08 | $16.77 | $16.77 | $16.63 | $16.66 | 2,391,300 | — | — | — | — | — |
| 2017-08-07 | $16.88 | $16.91 | $16.62 | $16.75 | 2,645,300 | — | — | — | — | — |
| 2017-08-04 | $16.84 | $16.90 | $16.52 | $16.83 | 2,822,500 | — | — | — | — | — |
| 2017-08-03 | $17.07 | $17.08 | $16.74 | $16.79 | 2,832,400 | — | — | — | — | — |
| 2017-08-02 | $17.17 | $17.24 | $16.92 | $17.07 | 3,800,500 | — | — | — | — | — |
| 2017-08-01 | $17.01 | $17.24 | $16.99 | $17.15 | 5,239,200 | — | — | — | — | — |
| 2017-07-31 | $16.65 | $17.00 | $16.54 | $17.00 | 8,937,800 | — | — | — | — | — |
| 2017-07-28 | $16.29 | $16.30 | $15.95 | $16.04 | 2,952,200 | — | — | — | — | — |
| 2017-07-27 | $16.03 | $16.28 | $15.93 | $16.23 | 2,981,900 | — | — | — | — | — |
| 2017-07-26 | $15.96 | $16.03 | $15.87 | $16.00 | 1,890,400 | — | — | — | — | — |
| 2017-07-25 | $15.99 | $16.07 | $15.91 | $15.92 | 2,040,200 | — | — | — | — | — |
| 2017-07-24 | $15.96 | $16.11 | $15.91 | $15.95 | 2,119,300 | — | — | — | — | — |
| 2017-07-21 | $15.95 | $16.03 | $15.86 | $15.96 | 1,683,400 | — | — | — | — | — |
| 2017-07-20 | $15.81 | $16.06 | $15.77 | $15.92 | 2,938,100 | — | — | — | — | — |
| 2017-07-19 | $15.63 | $15.81 | $15.62 | $15.73 | 2,214,900 | — | — | — | — | — |
| 2017-07-18 | $15.66 | $15.69 | $15.52 | $15.65 | 3,091,600 | — | — | — | — | — |
| 2017-07-17 | $15.63 | $15.85 | $15.58 | $15.72 | 2,763,300 | — | — | — | — | — |
| 2017-07-14 | $15.39 | $15.59 | $15.39 | $15.52 | 4,986,400 | — | — | — | — | — |
| 2017-07-13 | $15.50 | $15.55 | $15.26 | $15.36 | 3,674,000 | — | — | — | — | — |
| 2017-07-12 | $15.46 | $15.61 | $15.42 | $15.47 | 2,158,200 | — | — | — | — | — |
| 2017-07-11 | $15.34 | $15.48 | $15.33 | $15.41 | 2,647,400 | — | — | — | — | — |
| 2017-07-10 | $15.34 | $15.39 | $15.26 | $15.33 | 3,496,600 | — | — | — | — | — |
| 2017-07-07 | $15.30 | $15.39 | $15.04 | $15.34 | 4,264,500 | — | — | — | — | — |
| 2017-07-06 | $15.54 | $15.60 | $15.26 | $15.30 | 4,960,600 | — | — | — | — | — |
| 2017-07-05 | $15.80 | $15.89 | $15.52 | $15.57 | 4,151,100 | — | — | — | — | — |
| 2017-07-03 | $15.61 | $15.84 | $15.60 | $15.82 | 2,141,700 | — | — | — | — | — |
| 2017-06-30 | $15.93 | $15.96 | $15.52 | $15.56 | 6,596,200 | — | — | — | — | — |
| 2017-06-29 | $15.93 | $15.99 | $15.75 | $15.89 | 5,482,100 | — | — | — | $0.50 | — |
| 2017-06-28 | $16.31 | $16.37 | $16.10 | $16.28 | 9,404,600 | — | — | — | — | — |
| 2017-06-27 | $16.50 | $16.54 | $16.21 | $16.27 | 7,243,900 | — | — | — | — | — |
| 2017-06-26 | $16.70 | $16.77 | $16.26 | $16.44 | 6,811,400 | — | — | — | — | — |
| 2017-06-23 | $16.81 | $16.95 | $16.50 | $16.59 | 32,717,100 | — | — | — | — | — |
| 2017-06-22 | $16.52 | $16.84 | $16.41 | $16.77 | 5,259,500 | — | — | — | — | — |
| 2017-06-21 | $16.20 | $16.30 | $16.02 | $16.03 | 4,106,100 | — | — | — | — | — |
| 2017-06-20 | $16.71 | $16.75 | $16.05 | $16.11 | 7,826,200 | — | — | — | — | — |
| 2017-06-19 | $16.79 | $16.94 | $16.75 | $16.91 | 2,513,400 | — | — | — | — | — |
| 2017-06-16 | $16.54 | $16.80 | $16.54 | $16.73 | 5,092,700 | — | — | — | — | — |
| 2017-06-15 | $16.60 | $16.74 | $16.51 | $16.68 | 2,195,000 | — | — | — | — | — |
| 2017-06-14 | $16.57 | $16.68 | $16.39 | $16.68 | 5,450,800 | — | — | — | — | — |
| 2017-06-13 | $16.50 | $16.66 | $16.46 | $16.65 | 2,157,000 | — | — | — | — | — |
| 2017-06-12 | $16.36 | $16.50 | $16.35 | $16.50 | 2,079,600 | — | — | — | — | — |
| 2017-06-09 | $16.22 | $16.37 | $16.22 | $16.33 | 1,771,400 | — | — | — | — | — |
| 2017-06-08 | $16.02 | $16.30 | $16.01 | $16.23 | 1,405,400 | — | — | — | — | — |
| 2017-06-07 | $16.02 | $16.06 | $15.94 | $16.01 | 1,837,000 | — | — | — | — | — |
| 2017-06-06 | $16.15 | $16.15 | $15.85 | $16.00 | 3,151,800 | — | — | — | — | — |
| 2017-06-05 | $16.35 | $16.39 | $16.14 | $16.15 | 1,970,700 | — | — | — | — | — |
| 2017-06-02 | $16.34 | $16.49 | $16.34 | $16.39 | 1,728,500 | — | — | — | — | — |
| 2017-06-01 | $16.08 | $16.42 | $16.02 | $16.29 | 2,336,000 | — | — | — | — | — |
| 2017-05-31 | $16.11 | $16.25 | $15.96 | $16.09 | 2,496,900 | — | — | — | — | — |
| 2017-05-30 | $16.55 | $16.57 | $16.07 | $16.11 | 3,593,800 | — | — | — | — | — |
| 2017-05-26 | $16.52 | $16.57 | $16.37 | $16.55 | 1,620,900 | — | — | — | — | — |
| 2017-05-25 | $16.48 | $16.64 | $16.45 | $16.52 | 2,245,700 | — | — | — | — | — |
| 2017-05-24 | $16.40 | $16.49 | $16.35 | $16.45 | 1,720,100 | — | — | — | — | — |
| 2017-05-23 | $16.33 | $16.41 | $16.26 | $16.33 | 2,240,400 | — | — | — | — | — |
| 2017-05-22 | $16.12 | $16.36 | $16.10 | $16.27 | 2,202,600 | — | — | — | — | — |
| 2017-05-19 | $15.84 | $16.15 | $15.82 | $16.06 | 2,539,600 | — | — | — | — | — |
| 2017-05-18 | $15.94 | $15.94 | $15.76 | $15.83 | 3,795,700 | — | — | — | — | — |
| 2017-05-17 | $16.00 | $16.06 | $15.85 | $15.87 | 4,210,600 | — | — | — | — | — |
| 2017-05-16 | $16.12 | $16.22 | $16.03 | $16.05 | 3,535,500 | — | — | — | — | — |
| 2017-05-15 | $16.16 | $16.19 | $16.01 | $16.09 | 3,750,800 | — | — | — | — | — |
| 2017-05-12 | $16.17 | $16.23 | $16.06 | $16.10 | 2,512,400 | — | — | — | — | — |
| 2017-05-11 | $16.30 | $16.35 | $15.99 | $16.17 | 4,323,800 | — | — | — | — | — |
| 2017-05-10 | $16.20 | $16.36 | $16.20 | $16.26 | 2,701,000 | — | — | — | — | — |
| 2017-05-09 | $16.45 | $16.50 | $16.17 | $16.21 | 4,462,900 | — | — | — | — | — |
| 2017-05-08 | $16.71 | $16.75 | $16.45 | $16.45 | 3,430,500 | — | — | — | — | — |
| 2017-05-05 | $16.71 | $16.80 | $16.67 | $16.73 | 1,971,600 | — | — | — | — | — |
| 2017-05-04 | $16.73 | $16.80 | $16.57 | $16.73 | 2,579,900 | — | — | — | — | — |
| 2017-05-03 | $16.94 | $17.00 | $16.67 | $16.72 | 3,666,500 | — | — | — | — | — |
| 2017-05-02 | $17.00 | $17.08 | $16.75 | $16.95 | 6,037,400 | — | — | — | — | — |
| 2017-05-01 | $16.92 | $17.18 | $16.68 | $17.06 | 6,812,800 | — | — | — | — | — |
| 2017-04-28 | $16.96 | $17.00 | $16.58 | $16.67 | 4,076,600 | — | — | — | — | — |
| 2017-04-27 | $16.89 | $16.99 | $16.78 | $16.90 | 4,283,100 | — | — | — | — | — |
| 2017-04-26 | $16.62 | $16.88 | $16.56 | $16.81 | 4,272,900 | — | — | — | — | — |
| 2017-04-25 | $16.30 | $16.63 | $16.26 | $16.54 | 5,929,400 | — | — | — | — | — |
| 2017-04-24 | $16.38 | $16.38 | $15.75 | $16.27 | 10,076,300 | — | — | — | — | — |
| 2017-04-21 | $16.76 | $16.99 | $16.30 | $16.34 | 15,517,100 | — | — | — | — | — |
| 2017-04-20 | $17.82 | $17.85 | $15.37 | $16.39 | 29,695,300 | — | — | — | — | — |
| 2017-04-19 | $17.82 | $17.86 | $17.73 | $17.75 | 3,167,500 | — | — | — | — | — |
| 2017-04-18 | $17.70 | $17.78 | $17.58 | $17.74 | 3,051,600 | — | — | — | — | — |
| 2017-04-17 | $17.40 | $17.72 | $17.39 | $17.70 | 3,395,600 | — | — | — | — | — |
| 2017-04-13 | $17.31 | $17.44 | $17.26 | $17.42 | 3,812,800 | — | — | — | — | — |
| 2017-04-12 | $17.26 | $17.38 | $17.18 | $17.28 | 2,602,300 | — | — | — | — | — |
| 2017-04-11 | $17.16 | $17.26 | $17.13 | $17.25 | 2,365,900 | — | — | — | — | — |
| 2017-04-10 | $17.04 | $17.20 | $17.02 | $17.14 | 1,901,900 | — | — | — | — | — |
| 2017-04-07 | $17.10 | $17.18 | $16.97 | $16.99 | 1,996,800 | — | — | — | — | — |
| 2017-04-06 | $16.96 | $17.14 | $16.86 | $17.10 | 2,622,300 | — | — | — | — | — |
| 2017-04-05 | $17.18 | $17.29 | $16.97 | $16.99 | 3,223,300 | — | — | — | — | — |
| 2017-04-04 | $17.06 | $17.17 | $16.99 | $17.15 | 2,198,500 | — | — | — | — | — |
| 2017-04-03 | $17.00 | $17.06 | $16.89 | $17.06 | 2,159,300 | — | — | — | — | — |
| 2017-03-31 | $17.00 | $17.11 | $16.97 | $16.98 | 2,324,400 | — | — | — | — | — |
| 2017-03-30 | $16.87 | $17.03 | $16.85 | $17.03 | 1,869,900 | — | — | — | — | — |
| 2017-03-29 | $16.85 | $16.94 | $16.83 | $16.87 | 2,566,000 | — | — | — | — | — |
| 2017-03-28 | $16.62 | $16.86 | $16.60 | $16.85 | 2,808,100 | — | — | — | — | — |
| 2017-03-27 | $16.52 | $16.62 | $16.46 | $16.62 | 3,024,100 | — | — | — | — | — |
| 2017-03-24 | $16.67 | $16.77 | $16.55 | $16.60 | 2,976,000 | — | — | — | — | — |
| 2017-03-23 | $16.65 | $16.76 | $16.50 | $16.65 | 5,383,400 | — | — | — | $0.48 | — |
| 2017-03-22 | $17.11 | $17.16 | $16.97 | $17.09 | 5,970,300 | — | — | — | — | — |
| 2017-03-21 | $17.22 | $17.25 | $17.03 | $17.11 | 4,640,100 | — | — | — | — | — |
| 2017-03-20 | $17.10 | $17.20 | $17.04 | $17.15 | 3,660,300 | — | — | — | — | — |
| 2017-03-17 | $16.96 | $17.12 | $16.96 | $17.08 | 5,914,100 | — | — | — | — | — |
| 2017-03-16 | $16.92 | $17.00 | $16.82 | $16.94 | 3,613,500 | — | — | — | — | — |
| 2017-03-15 | $16.60 | $16.89 | $16.57 | $16.82 | 5,300,500 | — | — | — | — | — |
| 2017-03-14 | $16.72 | $16.73 | $16.48 | $16.54 | 2,776,100 | — | — | — | — | — |
| 2017-03-13 | $16.74 | $16.81 | $16.65 | $16.68 | 2,689,000 | — | — | — | — | — |
| 2017-03-10 | $16.69 | $16.80 | $16.59 | $16.70 | 3,904,300 | — | — | — | — | — |
| 2017-03-09 | $16.78 | $16.92 | $16.51 | $16.66 | 4,338,700 | — | — | — | — | — |
| 2017-03-08 | $17.01 | $17.04 | $16.71 | $16.81 | 4,092,600 | — | — | — | — | — |
| 2017-03-07 | $17.00 | $17.09 | $16.90 | $17.00 | 3,430,600 | — | — | — | — | — |
| 2017-03-06 | $17.00 | $17.02 | $16.86 | $17.00 | 3,264,700 | — | — | — | — | — |
| 2017-03-03 | $16.93 | $17.00 | $16.75 | $17.00 | 3,507,800 | — | — | — | — | — |
| 2017-03-02 | $16.88 | $16.97 | $16.84 | $16.88 | 4,218,300 | — | — | — | — | — |
| 2017-03-01 | $16.87 | $16.91 | $16.81 | $16.88 | 4,351,900 | — | — | — | — | — |
| 2017-02-28 | $16.75 | $16.87 | $16.65 | $16.87 | 9,455,400 | — | — | — | — | — |
| 2017-02-27 | $16.75 | $16.83 | $16.68 | $16.77 | 4,712,200 | — | — | — | — | — |
| 2017-02-24 | $16.62 | $16.74 | $16.57 | $16.68 | 3,157,300 | — | — | — | — | — |
| 2017-02-23 | $16.69 | $16.77 | $16.51 | $16.66 | 3,907,300 | — | — | — | — | — |
| 2017-02-22 | $16.53 | $16.78 | $16.52 | $16.67 | 4,929,100 | — | — | — | — | — |
| 2017-02-21 | $16.50 | $16.55 | $16.25 | $16.51 | 5,346,600 | — | — | — | — | — |
| 2017-02-17 | $16.24 | $16.25 | $16.07 | $16.18 | 3,453,700 | — | — | — | — | — |
| 2017-02-16 | $16.27 | $16.34 | $16.22 | $16.24 | 5,493,900 | — | — | — | — | — |
| 2017-02-15 | $16.30 | $16.30 | $16.11 | $16.25 | 4,168,500 | — | — | — | — | — |
| 2017-02-14 | $16.10 | $16.33 | $15.98 | $16.33 | 4,883,300 | — | — | — | — | — |
| 2017-02-13 | $16.00 | $16.15 | $15.97 | $16.08 | 4,413,000 | — | — | — | — | — |
| 2017-02-10 | $15.88 | $15.99 | $15.84 | $15.90 | 5,999,700 | — | — | — | — | — |
| 2017-02-09 | $15.66 | $15.82 | $15.65 | $15.80 | 5,864,000 | — | — | — | — | — |
| 2017-02-08 | $15.79 | $15.80 | $15.65 | $15.66 | 6,283,800 | — | — | — | — | — |
| 2017-02-07 | $15.84 | $15.92 | $15.75 | $15.78 | 4,994,700 | — | — | — | — | — |
| 2017-02-06 | $15.83 | $15.95 | $15.76 | $15.78 | 5,293,800 | — | — | — | — | — |
| 2017-02-03 | $15.90 | $15.92 | $15.77 | $15.78 | 6,674,200 | — | — | — | — | — |
| 2017-02-02 | $15.59 | $15.87 | $15.56 | $15.75 | 9,563,700 | — | — | — | — | — |
| 2017-02-01 | $15.30 | $15.54 | $15.25 | $15.51 | 13,452,400 | — | — | — | — | — |
| 2017-01-31 | $15.06 | $15.32 | $15.03 | $15.15 | 53,223,000 | — | — | — | — | — |
| 2017-01-30 | $16.19 | $16.32 | $15.63 | $15.66 | 10,872,600 | — | — | — | — | — |
| 2017-01-27 | $16.31 | $16.31 | $16.20 | $16.27 | 1,508,400 | — | — | — | — | — |
| 2017-01-26 | $16.21 | $16.33 | $16.16 | $16.25 | 1,740,700 | — | — | — | — | — |
| 2017-01-25 | $16.16 | $16.24 | $16.13 | $16.21 | 1,654,700 | — | — | — | — | — |
| 2017-01-24 | $16.10 | $16.20 | $16.04 | $16.16 | 2,384,200 | — | — | — | — | — |
| 2017-01-23 | $16.04 | $16.15 | $15.98 | $16.10 | 1,895,700 | — | — | — | — | — |
| 2017-01-20 | $15.90 | $16.00 | $15.90 | $16.00 | 1,190,100 | — | — | — | — | — |
| 2017-01-19 | $15.90 | $15.91 | $15.82 | $15.88 | 865,900 | — | — | — | — | — |
| 2017-01-18 | $15.97 | $15.99 | $15.81 | $15.90 | 2,007,200 | — | — | — | — | — |
| 2017-01-17 | $16.05 | $16.11 | $15.91 | $15.93 | 1,486,800 | — | — | — | — | — |
| 2017-01-13 | $16.02 | $16.17 | $15.90 | $16.03 | 1,281,300 | — | — | — | — | — |
| 2017-01-12 | $16.10 | $16.15 | $15.89 | $16.02 | 1,565,100 | — | — | — | — | — |
| 2017-01-11 | $16.09 | $16.19 | $16.05 | $16.12 | 1,422,900 | — | — | — | — | — |
| 2017-01-10 | $15.99 | $16.13 | $15.92 | $16.09 | 2,345,700 | — | — | — | — | — |
| 2017-01-09 | $16.02 | $16.08 | $15.92 | $15.96 | 1,247,300 | — | — | — | — | — |
| 2017-01-06 | $16.00 | $16.07 | $15.88 | $15.96 | 1,185,300 | — | — | — | — | — |
| 2017-01-05 | $15.93 | $16.00 | $15.85 | $15.96 | 1,515,800 | — | — | — | — | — |
| 2017-01-04 | $15.89 | $15.98 | $15.77 | $15.93 | 2,163,700 | — | — | — | — | — |
| 2017-01-03 | $15.74 | $15.94 | $15.58 | $15.81 | 2,856,000 | — | — | — | — | — |
| 2016-12-30 | $15.80 | $15.83 | $15.62 | $15.72 | 1,912,700 | — | — | — | — | — |
| 2016-12-29 | $15.52 | $15.72 | $15.42 | $15.63 | 2,072,200 | — | — | — | — | — |
| 2016-12-28 | $15.73 | $15.78 | $15.47 | $15.57 | 3,406,400 | — | — | — | $0.46 | — |
| 2016-12-27 | $16.30 | $16.30 | $16.07 | $16.07 | 2,671,700 | — | — | — | — | — |
| 2016-12-23 | $16.25 | $16.29 | $16.12 | $16.28 | 1,954,600 | — | — | — | — | — |
| 2016-12-22 | $16.37 | $16.38 | $16.10 | $16.26 | 3,134,300 | — | — | — | — | — |
| 2016-12-21 | $16.34 | $16.43 | $16.28 | $16.36 | 2,204,400 | — | — | — | — | — |
| 2016-12-20 | $16.17 | $16.34 | $16.15 | $16.34 | 2,756,300 | — | — | — | — | — |
| 2016-12-19 | $16.05 | $16.18 | $16.00 | $16.17 | 3,146,400 | — | — | — | — | — |
| 2016-12-16 | $15.80 | $16.05 | $15.80 | $15.96 | 3,402,500 | — | — | — | — | — |
| 2016-12-15 | $15.74 | $15.90 | $15.67 | $15.74 | 2,691,200 | — | — | — | — | — |
| 2016-12-14 | $15.97 | $16.01 | $15.66 | $15.79 | 2,461,400 | — | — | — | — | — |
| 2016-12-13 | $15.95 | $16.19 | $15.84 | $15.95 | 2,390,700 | — | — | — | — | — |
| 2016-12-12 | $16.08 | $16.22 | $15.82 | $15.92 | 2,784,300 | — | — | — | — | — |
| 2016-12-09 | $16.22 | $16.26 | $15.86 | $16.07 | 3,204,600 | — | — | — | — | — |
| 2016-12-08 | $16.08 | $16.28 | $16.03 | $16.18 | 2,779,000 | — | — | — | — | — |
| 2016-12-07 | $15.99 | $16.12 | $15.91 | $16.08 | 3,007,300 | — | — | — | — | — |
| 2016-12-06 | $15.78 | $16.00 | $15.77 | $15.98 | 2,033,100 | — | — | — | — | — |
| 2016-12-05 | $15.46 | $15.81 | $15.45 | $15.80 | 2,359,700 | — | — | — | — | — |
| 2016-12-02 | $15.37 | $15.54 | $15.31 | $15.38 | 1,948,400 | — | — | — | — | — |
| 2016-12-01 | $15.50 | $15.50 | $15.23 | $15.35 | 2,208,700 | — | — | — | — | — |
| 2016-11-30 | $15.50 | $15.53 | $15.26 | $15.45 | 3,094,700 | — | — | — | — | — |
| 2016-11-29 | $15.33 | $15.55 | $15.33 | $15.47 | 2,067,500 | — | — | — | — | — |
| 2016-11-28 | $15.33 | $15.40 | $15.31 | $15.33 | 1,707,000 | — | — | — | — | — |
| 2016-11-25 | $15.25 | $15.35 | $15.16 | $15.29 | 956,200 | — | — | — | — | — |
| 2016-11-23 | $15.32 | $15.32 | $15.12 | $15.19 | 3,058,900 | — | — | — | — | — |
| 2016-11-22 | $15.13 | $15.34 | $15.13 | $15.32 | 2,707,100 | — | — | — | — | — |
| 2016-11-21 | $14.70 | $15.08 | $14.70 | $15.07 | 3,831,500 | — | — | — | — | — |
| 2016-11-18 | $14.50 | $14.69 | $14.48 | $14.68 | 2,402,500 | — | — | — | — | — |
| 2016-11-17 | $14.39 | $14.48 | $14.30 | $14.45 | 4,721,500 | — | — | — | — | — |
| 2016-11-16 | $14.40 | $14.47 | $14.34 | $14.35 | 3,018,700 | — | — | — | — | — |
| 2016-11-15 | $14.13 | $14.41 | $14.09 | $14.40 | 3,251,900 | — | — | — | — | — |
| 2016-11-14 | $14.30 | $14.32 | $14.11 | $14.14 | 2,942,600 | — | — | — | — | — |
| 2016-11-11 | $14.22 | $14.30 | $14.11 | $14.22 | 3,020,200 | — | — | — | — | — |
| 2016-11-10 | $14.26 | $14.34 | $14.13 | $14.22 | 3,620,400 | — | — | — | — | — |
| 2016-11-09 | $13.95 | $14.28 | $13.89 | $14.23 | 3,745,200 | — | — | — | — | — |
| 2016-11-08 | $14.24 | $14.28 | $14.15 | $14.21 | 1,759,400 | — | — | — | — | — |
| 2016-11-07 | $14.12 | $14.27 | $14.10 | $14.25 | 2,621,100 | — | — | — | — | — |
| 2016-11-04 | $13.90 | $14.10 | $13.85 | $14.03 | 2,767,800 | — | — | — | — | — |
| 2016-11-03 | $13.80 | $13.96 | $13.79 | $13.88 | 1,665,500 | — | — | — | — | — |
| 2016-11-02 | $13.88 | $13.99 | $13.63 | $13.76 | 2,355,800 | — | — | — | — | — |
| 2016-11-01 | $13.95 | $14.00 | $13.63 | $13.83 | 4,544,900 | — | — | — | — | — |
| 2016-10-31 | $13.98 | $14.01 | $13.90 | $13.96 | 1,530,300 | — | — | — | — | — |
| 2016-10-28 | $13.97 | $13.99 | $13.84 | $13.92 | 1,659,300 | — | — | — | — | — |
| 2016-10-27 | $13.97 | $14.05 | $13.87 | $13.88 | 1,848,100 | — | — | — | — | — |
| 2016-10-26 | $14.00 | $14.09 | $13.91 | $13.97 | 1,231,400 | — | — | — | — | — |
| 2016-10-25 | $14.00 | $14.13 | $13.96 | $14.10 | 1,410,100 | — | — | — | — | — |
| 2016-10-24 | $13.92 | $14.04 | $13.80 | $13.99 | 2,180,900 | — | — | — | — | — |
| 2016-10-21 | $13.86 | $14.01 | $13.82 | $13.86 | 1,949,900 | — | — | — | — | — |
| 2016-10-20 | $14.00 | $14.05 | $13.85 | $13.96 | 1,412,800 | — | — | — | — | — |
| 2016-10-19 | $13.88 | $14.04 | $13.83 | $13.97 | 1,183,200 | — | — | — | — | — |
| 2016-10-18 | $13.85 | $13.94 | $13.78 | $13.81 | 1,241,600 | — | — | — | — | — |
| 2016-10-17 | $13.82 | $13.89 | $13.71 | $13.73 | 1,463,700 | — | — | — | — | — |
| 2016-10-14 | $14.00 | $14.00 | $13.80 | $13.80 | 962,700 | — | — | — | — | — |
| 2016-10-13 | $13.72 | $13.98 | $13.67 | $13.93 | 2,608,600 | — | — | — | — | — |
| 2016-10-12 | $13.70 | $13.87 | $13.62 | $13.80 | 1,802,600 | — | — | — | — | — |
| 2016-10-11 | $13.80 | $13.87 | $13.63 | $13.69 | 1,349,500 | — | — | — | — | — |
| 2016-10-10 | $13.70 | $13.89 | $13.70 | $13.79 | 1,521,100 | — | — | — | — | — |
| 2016-10-07 | $13.78 | $13.88 | $13.62 | $13.65 | 2,177,500 | — | — | — | — | — |
| 2016-10-06 | $13.59 | $13.75 | $13.42 | $13.73 | 3,739,500 | — | — | — | — | — |
| 2016-10-05 | $13.45 | $13.56 | $13.42 | $13.48 | 1,923,900 | — | — | — | — | — |
| 2016-10-04 | $13.69 | $13.71 | $13.30 | $13.43 | 2,905,500 | — | — | — | — | — |
| 2016-10-03 | $13.84 | $13.86 | $13.67 | $13.68 | 2,085,200 | — | — | — | — | — |
| 2016-09-30 | $13.81 | $13.89 | $13.73 | $13.81 | 2,219,900 | — | — | — | — | — |
| 2016-09-29 | $13.91 | $14.01 | $13.71 | $13.78 | 3,043,200 | — | — | — | $0.46 | — |
| 2016-09-28 | $14.49 | $14.50 | $14.16 | $14.32 | 3,843,000 | — | — | — | — | — |
| 2016-09-27 | $14.36 | $14.50 | $14.30 | $14.42 | 3,097,200 | — | — | — | — | — |
| 2016-09-26 | $14.30 | $14.50 | $14.26 | $14.32 | 4,241,900 | — | — | — | — | — |
| 2016-09-23 | $14.38 | $14.49 | $14.25 | $14.26 | 2,536,800 | — | — | — | — | — |
| 2016-09-22 | $14.57 | $14.61 | $14.37 | $14.45 | 2,997,200 | — | — | — | — | — |
| 2016-09-21 | $14.56 | $14.60 | $14.30 | $14.48 | 3,341,300 | — | — | — | — | — |
| 2016-09-20 | $14.65 | $14.65 | $14.42 | $14.51 | 1,941,700 | — | — | — | — | — |
| 2016-09-19 | $14.41 | $14.65 | $14.41 | $14.60 | 2,826,100 | — | — | — | — | — |
| 2016-09-16 | $14.33 | $14.42 | $14.25 | $14.36 | 4,321,800 | — | — | — | — | — |
| 2016-09-15 | $14.43 | $14.49 | $14.32 | $14.37 | 3,075,900 | — | — | — | — | — |
| 2016-09-14 | $14.28 | $14.50 | $14.27 | $14.41 | 2,506,000 | — | — | — | — | — |
| 2016-09-13 | $14.18 | $14.32 | $14.13 | $14.23 | 3,072,600 | — | — | — | — | — |
| 2016-09-12 | $14.01 | $14.37 | $13.82 | $14.29 | 3,621,800 | — | — | — | — | — |
| 2016-09-09 | $14.44 | $14.45 | $14.08 | $14.10 | 4,032,600 | — | — | — | — | — |
| 2016-09-08 | $14.60 | $14.72 | $14.49 | $14.51 | 2,211,700 | — | — | — | — | — |
| 2016-09-07 | $14.38 | $14.61 | $14.38 | $14.61 | 2,036,300 | — | — | — | — | — |
| 2016-09-06 | $14.45 | $14.49 | $14.38 | $14.41 | 1,597,100 | — | — | — | — | — |
| 2016-09-02 | $14.34 | $14.48 | $14.30 | $14.45 | 1,461,900 | — | — | — | — | — |
| 2016-09-01 | $14.38 | $14.42 | $14.13 | $14.28 | 1,971,500 | — | — | — | — | — |
| 2016-08-31 | $14.26 | $14.40 | $14.17 | $14.35 | 4,305,500 | — | — | — | — | — |
| 2016-08-30 | $14.14 | $14.25 | $14.03 | $14.25 | 1,564,300 | — | — | — | — | — |
| 2016-08-29 | $13.97 | $14.35 | $13.97 | $14.14 | 2,720,400 | — | — | — | — | — |
| 2016-08-26 | $14.15 | $14.19 | $13.77 | $13.94 | 3,513,800 | — | — | — | — | — |
| 2016-08-25 | $14.10 | $14.16 | $14.07 | $14.15 | 1,308,100 | — | — | — | — | — |
| 2016-08-24 | $14.16 | $14.22 | $14.10 | $14.11 | 1,360,200 | — | — | — | — | — |
| 2016-08-23 | $14.12 | $14.16 | $14.05 | $14.15 | 1,909,100 | — | — | — | — | — |
| 2016-08-22 | $14.02 | $14.11 | $13.99 | $14.03 | 1,016,200 | — | — | — | — | — |
| 2016-08-19 | $14.08 | $14.10 | $13.90 | $14.03 | 2,241,700 | — | — | — | — | — |
| 2016-08-18 | $14.00 | $14.19 | $13.98 | $14.08 | 1,920,400 | — | — | — | — | — |
| 2016-08-17 | $14.00 | $14.04 | $13.79 | $13.98 | 2,727,700 | — | — | — | — | — |
| 2016-08-16 | $14.11 | $14.15 | $13.93 | $13.95 | 3,860,600 | — | — | — | — | — |
| 2016-08-15 | $14.19 | $14.23 | $14.11 | $14.13 | 4,633,600 | — | — | — | — | — |
| 2016-08-12 | $14.14 | $14.24 | $14.13 | $14.13 | 3,453,200 | — | — | — | — | — |
| 2016-08-11 | $14.11 | $14.19 | $14.05 | $14.11 | 17,518,600 | — | — | — | — | — |
| 2016-08-10 | $14.81 | $14.84 | $14.39 | $14.48 | 5,140,500 | — | — | — | — | — |
| 2016-08-09 | $14.25 | $14.89 | $14.24 | $14.81 | 3,990,700 | — | — | — | — | — |
| 2016-08-08 | $14.25 | $14.27 | $14.18 | $14.23 | 2,069,800 | — | — | — | — | — |
| 2016-08-05 | $14.02 | $14.25 | $13.98 | $14.23 | 2,512,600 | — | — | — | — | — |
| 2016-08-04 | $14.15 | $14.16 | $13.81 | $14.00 | 2,471,000 | — | — | — | — | — |
| 2016-08-03 | $13.91 | $14.16 | $13.87 | $14.11 | 2,934,200 | — | — | — | — | — |
| 2016-08-02 | $13.87 | $13.96 | $13.77 | $13.91 | 2,823,400 | — | — | — | — | — |
| 2016-08-01 | $13.68 | $13.75 | $13.59 | $13.65 | 2,232,200 | — | — | — | — | — |
| 2016-07-29 | $13.60 | $13.67 | $13.52 | $13.67 | 1,787,700 | — | — | — | — | — |
| 2016-07-28 | $13.45 | $13.60 | $13.39 | $13.56 | 2,497,400 | — | — | — | — | — |
| 2016-07-27 | $13.52 | $13.52 | $13.34 | $13.46 | 1,946,100 | — | — | — | — | — |
| 2016-07-26 | $13.52 | $13.55 | $13.42 | $13.50 | 1,892,600 | — | — | — | — | — |
| 2016-07-25 | $13.45 | $13.53 | $13.39 | $13.49 | 2,719,200 | — | — | — | — | — |
| 2016-07-22 | $13.36 | $13.51 | $13.33 | $13.49 | 2,325,600 | — | — | — | — | — |
| 2016-07-21 | $13.40 | $13.52 | $13.31 | $13.40 | 2,087,300 | — | — | — | — | — |
| 2016-07-20 | $13.40 | $13.50 | $13.34 | $13.47 | 1,038,500 | — | — | — | — | — |
| 2016-07-19 | $13.25 | $13.40 | $13.23 | $13.38 | 1,530,700 | — | — | — | — | — |
| 2016-07-18 | $13.09 | $13.25 | $13.08 | $13.25 | 991,900 | — | — | — | — | — |
| 2016-07-15 | $13.06 | $13.12 | $13.00 | $13.10 | 1,047,000 | — | — | — | — | — |
| 2016-07-14 | $13.28 | $13.33 | $13.00 | $13.03 | 2,170,000 | — | — | — | — | — |
| 2016-07-13 | $13.25 | $13.34 | $13.16 | $13.26 | 1,545,500 | — | — | — | — | — |
| 2016-07-12 | $13.14 | $13.31 | $13.14 | $13.25 | 2,084,500 | — | — | — | — | — |
| 2016-07-11 | $12.99 | $13.15 | $12.91 | $13.14 | 1,512,100 | — | — | — | — | — |
| 2016-07-08 | $12.96 | $13.07 | $12.85 | $12.97 | 3,109,300 | — | — | — | — | — |
| 2016-07-07 | $13.01 | $13.07 | $12.76 | $12.85 | 2,508,300 | — | — | — | — | — |
| 2016-07-06 | $12.96 | $13.10 | $12.73 | $13.04 | 3,691,000 | — | — | — | — | — |
| 2016-07-05 | $13.55 | $13.57 | $12.92 | $13.05 | 4,674,200 | — | — | — | $0.46 | — |
| 2016-07-01 | $13.83 | $13.96 | $13.82 | $13.88 | 3,330,000 | — | — | — | — | — |
| 2016-06-30 | $13.45 | $13.84 | $13.38 | $13.84 | 4,107,700 | — | — | — | — | — |
| 2016-06-29 | $13.35 | $13.48 | $13.30 | $13.44 | 2,202,100 | — | — | — | — | — |
| 2016-06-28 | $13.20 | $13.31 | $12.93 | $13.27 | 2,846,500 | — | — | — | — | — |
| 2016-06-27 | $13.02 | $13.06 | $12.58 | $12.77 | 3,382,100 | — | — | — | — | — |
| 2016-06-24 | $13.05 | $13.55 | $12.80 | $13.07 | 5,244,400 | — | — | — | — | — |
| 2016-06-23 | $13.34 | $13.47 | $13.26 | $13.37 | 2,254,900 | — | — | — | — | — |
| 2016-06-22 | $13.47 | $13.47 | $13.18 | $13.19 | 1,771,500 | — | — | — | — | — |
| 2016-06-21 | $13.43 | $13.48 | $13.27 | $13.40 | 1,609,500 | — | — | — | — | — |
| 2016-06-20 | $13.52 | $13.56 | $13.39 | $13.43 | 2,014,600 | — | — | — | — | — |
| 2016-06-17 | $13.34 | $13.53 | $13.30 | $13.37 | 3,323,100 | — | — | — | — | — |
| 2016-06-16 | $13.37 | $13.40 | $13.07 | $13.31 | 2,675,900 | — | — | — | — | — |
| 2016-06-15 | $13.28 | $13.51 | $13.22 | $13.40 | 2,122,900 | — | — | — | — | — |
| 2016-06-14 | $13.40 | $13.48 | $13.18 | $13.28 | 2,714,800 | — | — | — | — | — |
| 2016-06-13 | $13.70 | $13.70 | $13.41 | $13.45 | 2,362,400 | — | — | — | — | — |
| 2016-06-10 | $13.85 | $13.91 | $13.71 | $13.76 | 1,846,200 | — | — | — | — | — |
| 2016-06-09 | $13.85 | $13.93 | $13.76 | $13.90 | 1,521,200 | — | — | — | — | — |
| 2016-06-08 | $13.83 | $13.89 | $13.80 | $13.86 | 1,800,200 | — | — | — | — | — |
| 2016-06-07 | $13.75 | $13.98 | $13.73 | $13.82 | 1,875,000 | — | — | — | — | — |
| 2016-06-06 | $13.71 | $13.84 | $13.69 | $13.74 | 1,589,300 | — | — | — | — | — |
| 2016-06-03 | $13.70 | $13.83 | $13.59 | $13.71 | 1,879,900 | — | — | — | — | — |
| 2016-06-02 | $13.73 | $13.75 | $13.56 | $13.68 | 1,783,900 | — | — | — | — | — |
| 2016-06-01 | $13.50 | $13.78 | $13.46 | $13.76 | 1,920,600 | — | — | — | — | — |
| 2016-05-31 | $13.54 | $13.64 | $13.45 | $13.58 | 2,592,300 | — | — | — | — | — |
| 2016-05-27 | $13.52 | $13.62 | $13.49 | $13.55 | 1,156,400 | — | — | — | — | — |
| 2016-05-26 | $13.45 | $13.62 | $13.43 | $13.54 | 1,140,400 | — | — | — | — | — |
| 2016-05-25 | $13.38 | $13.50 | $13.32 | $13.50 | 1,293,100 | — | — | — | — | — |
| 2016-05-24 | $13.27 | $13.47 | $13.17 | $13.40 | 2,423,200 | — | — | — | — | — |
| 2016-05-23 | $13.38 | $13.43 | $13.17 | $13.20 | 2,843,500 | — | — | — | — | — |
| 2016-05-20 | $13.21 | $13.35 | $13.14 | $13.33 | 2,048,500 | — | — | — | — | — |
| 2016-05-19 | $13.33 | $13.40 | $12.96 | $13.16 | 4,373,900 | — | — | — | — | — |
| 2016-05-18 | $13.30 | $13.57 | $13.13 | $13.38 | 4,525,700 | — | — | — | — | — |
| 2016-05-17 | $13.37 | $13.65 | $13.30 | $13.40 | 2,716,900 | — | — | — | — | — |
| 2016-05-16 | $13.32 | $13.43 | $13.26 | $13.39 | 2,070,600 | — | — | — | — | — |
| 2016-05-13 | $13.31 | $13.42 | $13.25 | $13.34 | 1,867,800 | — | — | — | — | — |
| 2016-05-12 | $13.28 | $13.48 | $13.21 | $13.37 | 1,977,600 | — | — | — | — | — |
| 2016-05-11 | $13.19 | $13.36 | $13.15 | $13.20 | 2,343,800 | — | — | — | — | — |
| 2016-05-10 | $13.27 | $13.27 | $13.09 | $13.25 | 2,323,200 | — | — | — | — | — |
| 2016-05-09 | $12.82 | $13.27 | $12.82 | $13.22 | 5,441,400 | — | — | — | — | — |
| 2016-05-06 | $12.70 | $12.91 | $12.65 | $12.76 | 2,832,200 | — | — | — | — | — |
| 2016-05-05 | $12.32 | $12.80 | $12.24 | $12.71 | 5,009,200 | — | — | — | — | — |
| 2016-05-04 | $12.15 | $12.35 | $11.92 | $12.30 | 4,091,100 | — | — | — | — | — |
| 2016-05-03 | $12.11 | $12.19 | $11.96 | $12.08 | 2,788,800 | — | — | — | — | — |
| 2016-05-02 | $12.18 | $12.24 | $12.01 | $12.17 | 1,599,800 | — | — | — | — | — |
| 2016-04-29 | $12.14 | $12.24 | $11.94 | $12.10 | 2,217,700 | — | — | — | — | — |
| 2016-04-28 | $12.32 | $12.33 | $12.05 | $12.12 | 2,259,400 | — | — | — | — | — |
| 2016-04-27 | $12.36 | $12.46 | $12.29 | $12.38 | 1,930,700 | — | — | — | — | — |
| 2016-04-26 | $12.12 | $12.30 | $12.06 | $12.29 | 1,724,400 | — | — | — | — | — |
| 2016-04-25 | $12.00 | $12.08 | $11.87 | $12.05 | 2,271,800 | — | — | — | — | — |
| 2016-04-22 | $11.99 | $12.06 | $11.87 | $12.00 | 2,383,100 | — | — | — | — | — |
| 2016-04-21 | $12.14 | $12.22 | $11.97 | $11.99 | 3,908,900 | — | — | — | — | — |
| 2016-04-20 | $12.02 | $12.22 | $11.93 | $12.12 | 4,343,400 | — | — | — | — | — |
| 2016-04-19 | $11.94 | $12.10 | $11.91 | $12.03 | 2,010,400 | — | — | — | — | — |
| 2016-04-18 | $11.88 | $11.96 | $11.81 | $11.90 | 2,966,300 | — | — | — | — | — |
| 2016-04-15 | $11.83 | $11.97 | $11.76 | $11.90 | 1,457,000 | — | — | — | — | — |
| 2016-04-14 | $11.85 | $11.87 | $11.68 | $11.84 | 1,661,100 | — | — | — | — | — |
| 2016-04-13 | $11.68 | $11.87 | $11.65 | $11.87 | 1,544,000 | — | — | — | — | — |
| 2016-04-12 | $11.65 | $11.75 | $11.56 | $11.61 | 2,012,700 | — | — | — | — | — |
| 2016-04-11 | $11.65 | $11.86 | $11.56 | $11.65 | 2,499,800 | — | — | — | — | — |
| 2016-04-08 | $11.78 | $11.90 | $11.53 | $11.61 | 3,215,400 | — | — | — | — | — |
| 2016-04-07 | $11.52 | $11.90 | $11.52 | $11.69 | 2,587,600 | — | — | — | — | — |
| 2016-04-06 | $11.42 | $11.66 | $11.42 | $11.56 | 2,124,600 | — | — | — | — | — |
| 2016-04-05 | $11.40 | $11.56 | $11.36 | $11.41 | 1,760,800 | — | — | — | — | — |
| 2016-04-04 | $11.60 | $11.69 | $11.44 | $11.45 | 1,777,800 | — | — | — | — | — |
| 2016-04-01 | $11.56 | $11.84 | $11.51 | $11.59 | 2,515,500 | — | — | — | — | — |
| 2016-03-31 | $11.43 | $11.67 | $11.42 | $11.63 | 2,902,100 | — | — | — | $0.46 | — |
| 2016-03-30 | $12.00 | $12.12 | $11.87 | $11.89 | 5,305,200 | — | — | — | — | — |
| 2016-03-29 | $11.72 | $12.00 | $11.52 | $11.90 | 3,694,900 | — | — | — | — | — |
| 2016-03-28 | $11.52 | $11.81 | $11.52 | $11.71 | 2,049,500 | — | — | — | — | — |
| 2016-03-24 | $11.52 | $11.55 | $11.29 | $11.51 | 2,023,400 | — | — | — | — | — |
| 2016-03-23 | $11.62 | $11.86 | $11.56 | $11.56 | 2,079,200 | — | — | — | — | — |
| 2016-03-22 | $11.60 | $11.67 | $11.47 | $11.58 | 2,393,000 | — | — | — | — | — |
| 2016-03-21 | $11.66 | $11.78 | $11.58 | $11.66 | 2,226,900 | — | — | — | — | — |
| 2016-03-18 | $11.70 | $11.75 | $11.60 | $11.73 | 2,232,200 | — | — | — | — | — |
| 2016-03-17 | $11.52 | $11.68 | $11.36 | $11.62 | 2,089,400 | — | — | — | — | — |
| 2016-03-16 | $11.19 | $11.62 | $11.18 | $11.60 | 1,779,200 | — | — | — | — | — |
| 2016-03-15 | $11.34 | $11.41 | $11.15 | $11.23 | 1,405,100 | — | — | — | — | — |
| 2016-03-14 | $11.47 | $11.48 | $11.26 | $11.41 | 1,969,800 | — | — | — | — | — |
| 2016-03-11 | $11.20 | $11.61 | $11.15 | $11.56 | 1,876,000 | — | — | — | — | — |
| 2016-03-10 | $11.18 | $11.24 | $10.94 | $11.11 | 1,317,500 | — | — | — | — | — |
| 2016-03-09 | $11.11 | $11.23 | $10.89 | $11.18 | 1,737,400 | — | — | — | — | — |
| 2016-03-08 | $11.41 | $11.42 | $10.97 | $11.02 | 2,676,200 | — | — | — | — | — |
| 2016-03-07 | $11.26 | $11.60 | $11.11 | $11.46 | 2,164,500 | — | — | — | — | — |
| 2016-03-04 | $11.25 | $11.43 | $11.21 | $11.28 | 2,305,800 | — | — | — | — | — |
| 2016-03-03 | $11.04 | $11.36 | $10.97 | $11.20 | 2,218,700 | — | — | — | — | — |
| 2016-03-02 | $10.76 | $11.21 | $10.37 | $11.04 | 5,076,600 | — | — | — | — | — |
| 2016-03-01 | $11.79 | $11.83 | $10.30 | $10.41 | 9,605,400 | — | — | — | — | — |
| 2016-02-29 | $11.67 | $11.80 | $11.55 | $11.71 | 2,571,100 | — | — | — | — | — |
| 2016-02-26 | $11.64 | $11.94 | $11.61 | $11.68 | 2,355,100 | — | — | — | — | — |
| 2016-02-25 | $11.60 | $11.81 | $11.34 | $11.56 | 3,268,100 | — | — | — | — | — |
| 2016-02-24 | $11.27 | $11.59 | $10.92 | $11.58 | 2,787,900 | — | — | — | — | — |
| 2016-02-23 | $11.07 | $11.24 | $11.06 | $11.08 | 1,517,500 | — | — | — | — | — |
| 2016-02-22 | $11.00 | $11.18 | $10.98 | $11.10 | 1,396,300 | — | — | — | — | — |
| 2016-02-19 | $10.85 | $10.96 | $10.64 | $10.91 | 1,262,100 | — | — | — | — | — |
| 2016-02-18 | $10.95 | $10.98 | $10.63 | $10.83 | 1,443,500 | — | — | — | — | — |
| 2016-02-17 | $10.69 | $10.98 | $10.68 | $10.91 | 1,944,900 | — | — | — | — | — |
| 2016-02-16 | $10.25 | $10.71 | $10.23 | $10.66 | 2,062,300 | — | — | — | — | — |
| 2016-02-12 | $9.92 | $10.17 | $9.90 | $10.15 | 1,332,500 | — | — | — | — | — |
| 2016-02-11 | $9.85 | $9.94 | $9.69 | $9.86 | 1,655,900 | — | — | — | — | — |
| 2016-02-10 | $10.07 | $10.20 | $9.93 | $10.01 | 1,681,200 | — | — | — | — | — |
| 2016-02-09 | $10.07 | $10.17 | $9.72 | $10.03 | 3,071,700 | — | — | — | — | — |
| 2016-02-08 | $10.47 | $10.49 | $10.01 | $10.23 | 4,124,600 | — | — | — | — | — |
| 2016-02-05 | $10.55 | $10.66 | $10.25 | $10.59 | 3,373,700 | — | — | — | — | — |
| 2016-02-04 | $10.70 | $10.93 | $10.60 | $10.64 | 2,900,700 | — | — | — | — | — |
| 2016-02-03 | $10.81 | $10.89 | $10.27 | $10.75 | 2,392,000 | — | — | — | — | — |
| 2016-02-02 | $11.18 | $11.23 | $10.69 | $10.76 | 3,030,900 | — | — | — | — | — |
| 2016-02-01 | $11.33 | $11.44 | $11.12 | $11.28 | 2,689,800 | — | — | — | — | — |
| 2016-01-29 | $10.96 | $11.40 | $10.85 | $11.39 | 4,116,100 | — | — | — | — | — |
| 2016-01-28 | $10.85 | $11.06 | $10.66 | $10.74 | 2,053,000 | — | — | — | — | — |
| 2016-01-27 | $10.70 | $11.27 | $10.62 | $10.76 | 4,568,400 | — | — | — | — | — |
| 2016-01-26 | $10.22 | $10.76 | $10.20 | $10.65 | 3,219,600 | — | — | — | — | — |
| 2016-01-25 | $10.57 | $10.59 | $10.04 | $10.16 | 5,170,400 | — | — | — | — | — |
| 2016-01-22 | $10.39 | $11.05 | $10.33 | $10.60 | 4,022,100 | — | — | — | — | — |
| 2016-01-21 | $9.99 | $10.35 | $9.92 | $10.10 | 4,916,500 | — | — | — | — | — |
| 2016-01-20 | $9.85 | $10.07 | $9.09 | $9.96 | 7,037,900 | — | — | — | — | — |
| 2016-01-19 | $10.53 | $10.53 | $9.76 | $9.93 | 5,280,300 | — | — | — | — | — |
| 2016-01-15 | $9.97 | $10.24 | $9.90 | $10.18 | 4,239,500 | — | — | — | — | — |
| 2016-01-14 | $10.48 | $10.58 | $9.07 | $10.39 | 7,217,800 | — | — | — | — | — |
| 2016-01-13 | $11.40 | $11.43 | $10.21 | $10.47 | 7,316,100 | — | — | — | — | — |
| 2016-01-12 | $11.79 | $11.99 | $11.14 | $11.40 | 3,624,600 | — | — | — | — | — |
| 2016-01-11 | $11.60 | $11.82 | $11.41 | $11.72 | 2,928,500 | — | — | — | — | — |
| 2016-01-08 | $11.93 | $12.00 | $11.50 | $11.54 | 2,694,400 | — | — | — | — | — |
| 2016-01-07 | $12.14 | $12.18 | $11.76 | $11.77 | 4,820,300 | — | — | — | — | — |
| 2016-01-06 | $12.28 | $12.50 | $12.10 | $12.25 | 4,141,400 | — | — | — | — | — |
| 2016-01-05 | $12.15 | $12.30 | $11.97 | $12.18 | 2,325,500 | — | — | — | — | — |
| 2016-01-04 | $12.17 | $12.35 | $11.90 | $12.12 | 3,587,500 | — | — | — | — | — |
| 2015-12-31 | $11.93 | $12.28 | $11.79 | $12.16 | 3,058,000 | — | — | — | — | — |
| 2015-12-30 | $12.18 | $12.23 | $11.87 | $11.98 | 2,236,300 | — | — | — | — | — |
| 2015-12-29 | $12.28 | $12.32 | $12.00 | $12.16 | 3,473,300 | — | — | — | $0.46 | — |
| 2015-12-28 | $12.95 | $12.95 | $12.56 | $12.63 | 3,198,700 | — | — | — | — | — |
| 2015-12-24 | $13.17 | $13.18 | $12.95 | $12.97 | 2,501,700 | — | — | — | — | — |
| 2015-12-23 | $13.08 | $13.23 | $12.96 | $13.07 | 4,184,800 | — | — | — | — | — |
| 2015-12-22 | $13.01 | $13.34 | $12.93 | $13.01 | 3,307,500 | — | — | — | — | — |
| 2015-12-21 | $12.50 | $13.16 | $12.50 | $13.01 | 7,315,800 | — | — | — | — | — |
| 2015-12-18 | $12.22 | $12.54 | $12.17 | $12.45 | 7,749,700 | — | — | — | — | — |
| 2015-12-17 | $12.08 | $12.62 | $12.03 | $12.23 | 5,765,700 | — | — | — | — | — |
| 2015-12-16 | $11.18 | $12.09 | $11.17 | $12.05 | 8,302,400 | — | — | — | — | — |
| 2015-12-15 | $10.42 | $11.25 | $10.35 | $11.08 | 3,569,600 | — | — | — | — | — |
| 2015-12-14 | $11.07 | $11.12 | $10.40 | $10.43 | 5,541,800 | — | — | — | — | — |
| 2015-12-11 | $11.61 | $11.61 | $10.96 | $11.05 | 4,118,800 | — | — | — | — | — |
| 2015-12-10 | $11.72 | $11.82 | $11.61 | $11.67 | 1,629,500 | — | — | — | — | — |
| 2015-12-09 | $11.71 | $11.82 | $11.58 | $11.70 | 3,634,000 | — | — | — | — | — |
| 2015-12-08 | $11.63 | $11.69 | $11.47 | $11.63 | 2,799,000 | — | — | — | — | — |
| 2015-12-07 | $11.99 | $12.00 | $11.60 | $11.70 | 3,616,600 | — | — | — | — | — |
| 2015-12-04 | $12.23 | $12.32 | $11.95 | $12.04 | 3,282,000 | — | — | — | — | — |
| 2015-12-03 | $12.29 | $12.36 | $12.10 | $12.23 | 3,011,800 | — | — | — | — | — |
| 2015-12-02 | $12.47 | $12.50 | $12.25 | $12.29 | 2,258,800 | — | — | — | — | — |
| 2015-12-01 | $12.77 | $12.92 | $12.42 | $12.49 | 2,823,900 | — | — | — | — | — |
| 2015-11-30 | $12.40 | $12.84 | $12.40 | $12.72 | 4,981,300 | — | — | — | — | — |
| 2015-11-27 | $12.14 | $12.41 | $12.13 | $12.41 | 1,305,000 | — | — | — | — | — |
| 2015-11-25 | $11.89 | $12.07 | $11.75 | $12.07 | 2,353,700 | — | — | — | — | — |
| 2015-11-24 | $11.69 | $11.86 | $11.56 | $11.86 | 2,909,700 | — | — | — | — | — |
| 2015-11-23 | $11.78 | $11.89 | $11.66 | $11.68 | 2,940,400 | — | — | — | — | — |
| 2015-11-20 | $11.84 | $11.98 | $11.70 | $11.77 | 2,698,800 | — | — | — | — | — |
| 2015-11-19 | $11.92 | $11.98 | $11.71 | $11.79 | 2,184,400 | — | — | — | — | — |
| 2015-11-18 | $11.87 | $12.05 | $11.86 | $11.93 | 2,663,100 | — | — | — | — | — |
| 2015-11-17 | $12.26 | $12.30 | $11.82 | $11.83 | 3,683,000 | — | — | — | — | — |
| 2015-11-16 | $12.07 | $12.31 | $12.03 | $12.24 | 1,510,600 | — | — | — | — | — |
| 2015-11-13 | $12.20 | $12.25 | $12.01 | $12.07 | 2,190,500 | — | — | — | — | — |
| 2015-11-12 | $12.67 | $12.71 | $12.20 | $12.21 | 2,245,000 | — | — | — | — | — |
| 2015-11-11 | $13.01 | $13.05 | $12.66 | $12.71 | 2,276,700 | — | — | — | — | — |
| 2015-11-10 | $12.84 | $13.07 | $12.76 | $13.01 | 2,850,800 | — | — | — | — | — |
| 2015-11-09 | $12.77 | $13.01 | $12.67 | $12.84 | 4,335,100 | — | — | — | — | — |
| 2015-11-06 | $12.13 | $13.08 | $12.05 | $12.85 | 7,323,000 | — | — | — | — | — |
| 2015-11-05 | $12.11 | $12.20 | $11.92 | $12.20 | 3,063,800 | — | — | — | — | — |
| 2015-11-04 | $12.39 | $12.45 | $12.00 | $12.11 | 3,941,600 | — | — | — | — | — |
| 2015-11-03 | $12.55 | $12.77 | $12.32 | $12.41 | 3,223,200 | — | — | — | — | — |
| 2015-11-02 | $12.12 | $12.43 | $12.01 | $12.41 | 2,886,600 | — | — | — | — | — |
| 2015-10-30 | $12.22 | $12.24 | $12.02 | $12.13 | 1,900,400 | — | — | — | — | — |
| 2015-10-29 | $12.21 | $12.25 | $12.02 | $12.10 | 1,377,900 | — | — | — | — | — |
| 2015-10-28 | $12.04 | $12.31 | $11.95 | $12.28 | 2,481,600 | — | — | — | — | — |
| 2015-10-27 | $12.39 | $12.42 | $11.79 | $12.04 | 3,585,200 | — | — | — | — | — |
| 2015-10-26 | $12.43 | $12.54 | $12.35 | $12.41 | 1,695,000 | — | — | — | — | — |
| 2015-10-23 | $12.55 | $12.61 | $12.25 | $12.41 | 2,782,200 | — | — | — | — | — |
| 2015-10-22 | $12.84 | $12.90 | $12.52 | $12.53 | 2,036,300 | — | — | — | — | — |
| 2015-10-21 | $13.04 | $13.16 | $12.78 | $12.79 | 1,341,100 | — | — | — | — | — |
| 2015-10-20 | $12.95 | $13.10 | $12.90 | $12.99 | 1,394,100 | — | — | — | — | — |
| 2015-10-19 | $13.10 | $13.21 | $12.94 | $13.00 | 1,615,300 | — | — | — | — | — |
| 2015-10-16 | $12.77 | $13.01 | $12.69 | $12.98 | 1,582,100 | — | — | — | — | — |
| 2015-10-15 | $12.40 | $12.76 | $12.34 | $12.73 | 1,713,200 | — | — | — | — | — |
| 2015-10-14 | $12.65 | $12.69 | $12.39 | $12.41 | 2,232,800 | — | — | — | — | — |
| 2015-10-13 | $12.83 | $12.97 | $12.58 | $12.61 | 1,526,200 | — | — | — | — | — |
| 2015-10-12 | $13.00 | $13.07 | $12.91 | $12.93 | 1,157,800 | — | — | — | — | — |
| 2015-10-09 | $13.05 | $13.07 | $12.86 | $13.00 | 2,094,300 | — | — | — | — | — |
| 2015-10-08 | $13.05 | $13.19 | $12.94 | $13.01 | 2,285,700 | — | — | — | — | — |
| 2015-10-07 | $13.00 | $13.20 | $13.00 | $13.05 | 1,948,200 | — | — | — | — | — |
| 2015-10-06 | $13.10 | $13.21 | $12.91 | $12.92 | 2,187,800 | — | — | — | — | — |
| 2015-10-05 | $12.91 | $13.17 | $12.87 | $13.07 | 2,651,400 | — | — | — | — | — |
| 2015-10-02 | $12.36 | $12.88 | $12.30 | $12.81 | 5,145,900 | — | — | — | — | — |
| 2015-10-01 | $12.68 | $12.81 | $12.34 | $12.40 | 3,341,000 | — | — | — | $0.46 | — |
| 2015-09-30 | $12.96 | $13.22 | $12.75 | $13.10 | 4,699,700 | — | — | — | — | — |
| 2015-09-29 | $13.19 | $13.24 | $12.66 | $12.82 | 4,479,600 | — | — | — | — | — |
| 2015-09-28 | $13.91 | $13.92 | $13.09 | $13.20 | 5,992,900 | — | — | — | — | — |
| 2015-09-25 | $14.57 | $14.57 | $13.90 | $13.90 | 3,190,900 | — | — | — | — | — |
| 2015-09-24 | $14.71 | $14.82 | $14.42 | $14.50 | 2,435,600 | — | — | — | — | — |
| 2015-09-23 | $14.58 | $14.75 | $14.55 | $14.73 | 1,995,600 | — | — | — | — | — |
| 2015-09-22 | $14.37 | $14.78 | $14.34 | $14.54 | 2,889,800 | — | — | — | — | — |
| 2015-09-21 | $14.67 | $15.00 | $14.40 | $14.44 | 1,961,800 | — | — | — | — | — |
| 2015-09-18 | $14.59 | $14.78 | $14.45 | $14.50 | 5,530,500 | — | — | — | — | — |
| 2015-09-17 | $14.39 | $14.94 | $14.33 | $14.79 | 1,631,400 | — | — | — | — | — |
| 2015-09-16 | $14.26 | $14.44 | $14.23 | $14.39 | 1,032,200 | — | — | — | — | — |
| 2015-09-15 | $14.17 | $14.28 | $14.04 | $14.25 | 1,448,200 | — | — | — | — | — |
| 2015-09-14 | $14.24 | $14.35 | $14.12 | $14.16 | 1,342,400 | — | — | — | — | — |
| 2015-09-11 | $13.87 | $14.24 | $13.85 | $14.24 | 1,849,800 | — | — | — | — | — |
| 2015-09-10 | $13.76 | $14.01 | $13.74 | $13.95 | 1,474,600 | — | — | — | — | — |
| 2015-09-09 | $14.06 | $14.22 | $13.73 | $13.79 | 2,083,500 | — | — | — | — | — |
| 2015-09-08 | $14.27 | $14.27 | $14.00 | $14.02 | 2,806,600 | — | — | — | — | — |
| 2015-09-04 | $14.01 | $14.13 | $13.90 | $14.03 | 918,800 | — | — | — | — | — |
| 2015-09-03 | $14.19 | $14.29 | $14.07 | $14.14 | 1,716,900 | — | — | — | — | — |
| 2015-09-02 | $14.34 | $14.35 | $14.09 | $14.21 | 1,288,900 | — | — | — | — | — |
| 2015-09-01 | $13.96 | $14.35 | $13.91 | $14.24 | 2,638,400 | — | — | — | — | — |
| 2015-08-31 | $14.26 | $14.30 | $14.04 | $14.16 | 2,227,300 | — | — | — | — | — |
| 2015-08-28 | $14.19 | $14.62 | $14.15 | $14.29 | 2,348,600 | — | — | — | — | — |
| 2015-08-27 | $14.21 | $14.40 | $13.91 | $14.23 | 1,761,000 | — | — | — | — | — |
| 2015-08-26 | $14.05 | $14.10 | $13.79 | $14.08 | 2,543,300 | — | — | — | — | — |
| 2015-08-25 | $14.10 | $14.18 | $13.80 | $13.82 | 3,542,900 | — | — | — | — | — |
| 2015-08-24 | $13.69 | $14.00 | $13.37 | $13.89 | 4,769,200 | — | — | — | — | — |
| 2015-08-21 | $14.50 | $14.70 | $14.16 | $14.41 | 3,407,800 | — | — | — | — | — |
| 2015-08-20 | $14.92 | $15.19 | $14.84 | $14.85 | 2,436,300 | — | — | — | — | — |
| 2015-08-19 | $14.84 | $15.12 | $14.75 | $15.07 | 2,515,600 | — | — | — | — | — |
| 2015-08-18 | $15.06 | $15.25 | $14.79 | $14.84 | 1,576,700 | — | — | — | — | — |
| 2015-08-17 | $14.69 | $15.10 | $14.67 | $15.07 | 2,067,100 | — | — | — | — | — |
| 2015-08-14 | $14.52 | $14.68 | $14.51 | $14.68 | 963,100 | — | — | — | — | — |
| 2015-08-13 | $14.57 | $14.71 | $14.47 | $14.54 | 1,168,100 | — | — | — | — | — |
| 2015-08-12 | $14.47 | $14.61 | $14.15 | $14.60 | 2,315,300 | — | — | — | — | — |
| 2015-08-11 | $14.62 | $14.67 | $14.46 | $14.47 | 1,644,400 | — | — | — | — | — |
| 2015-08-10 | $14.75 | $15.04 | $14.54 | $14.66 | 2,522,200 | — | — | — | — | — |
| 2015-08-07 | $14.54 | $14.64 | $14.40 | $14.46 | 3,185,400 | — | — | — | — | — |
| 2015-08-06 | $15.14 | $15.15 | $14.27 | $14.61 | 6,628,400 | — | — | — | — | — |
| 2015-08-05 | $15.56 | $15.57 | $14.92 | $15.22 | 4,508,100 | — | — | — | — | — |
| 2015-08-04 | $15.74 | $15.81 | $15.47 | $15.52 | 2,596,400 | — | — | — | — | — |
| 2015-08-03 | $15.70 | $15.81 | $15.57 | $15.74 | 1,241,900 | — | — | — | — | — |
| 2015-07-31 | $15.83 | $15.95 | $15.56 | $15.69 | 4,979,300 | — | — | — | — | — |
| 2015-07-30 | $15.65 | $15.81 | $15.52 | $15.74 | 1,670,400 | — | — | — | — | — |
| 2015-07-29 | $15.38 | $15.71 | $15.26 | $15.70 | 1,406,000 | — | — | — | — | — |
| 2015-07-28 | $15.34 | $15.44 | $15.16 | $15.38 | 1,208,900 | — | — | — | — | — |
| 2015-07-27 | $15.40 | $15.43 | $15.25 | $15.32 | 1,346,200 | — | — | — | — | — |
| 2015-07-24 | $15.78 | $15.80 | $15.40 | $15.43 | 1,692,900 | — | — | — | — | — |
| 2015-07-23 | $15.86 | $15.94 | $15.68 | $15.76 | 1,637,000 | — | — | — | — | — |
| 2015-07-22 | $15.69 | $15.87 | $15.67 | $15.82 | 937,100 | — | — | — | — | — |
| 2015-07-21 | $15.62 | $15.80 | $15.57 | $15.73 | 2,170,000 | — | — | — | — | — |
| 2015-07-20 | $15.72 | $15.91 | $15.59 | $15.61 | 1,143,500 | — | — | — | — | — |
| 2015-07-17 | $15.64 | $15.85 | $15.58 | $15.74 | 1,401,900 | — | — | — | — | — |
| 2015-07-16 | $15.72 | $15.81 | $15.55 | $15.62 | 1,874,700 | — | — | — | — | — |
| 2015-07-15 | $15.51 | $15.54 | $15.41 | $15.53 | 1,323,800 | — | — | — | — | — |
| 2015-07-14 | $15.55 | $15.73 | $15.42 | $15.54 | 1,313,600 | — | — | — | — | — |
| 2015-07-13 | $15.53 | $15.73 | $15.32 | $15.48 | 1,365,300 | — | — | — | — | — |
| 2015-07-10 | $15.20 | $15.85 | $15.20 | $15.49 | 3,626,000 | — | — | — | — | — |
| 2015-07-09 | $15.36 | $15.51 | $14.94 | $15.11 | 3,127,200 | — | — | — | — | — |
| 2015-07-08 | $15.44 | $15.56 | $15.18 | $15.24 | 1,726,400 | — | — | — | — | — |
| 2015-07-07 | $15.36 | $15.52 | $15.16 | $15.48 | 2,384,000 | — | — | — | — | — |
| 2015-07-06 | $15.29 | $15.45 | $15.26 | $15.36 | 1,369,700 | — | — | — | — | — |
| 2015-07-02 | $15.48 | $15.60 | $15.19 | $15.30 | 1,959,400 | — | — | — | — | — |
| 2015-07-01 | $15.25 | $15.44 | $15.18 | $15.41 | 1,907,200 | — | — | — | — | — |
| 2015-06-30 | $15.39 | $15.51 | $15.21 | $15.24 | 2,549,500 | — | — | — | — | — |
| 2015-06-29 | $15.46 | $15.55 | $15.26 | $15.34 | 3,273,500 | — | — | — | — | — |
| 2015-06-26 | $15.39 | $15.58 | $15.31 | $15.51 | 3,807,200 | — | — | — | — | — |
| 2015-06-25 | $15.83 | $15.87 | $15.35 | $15.40 | 5,347,500 | — | — | — | — | — |
| 2015-06-24 | $16.01 | $16.05 | $15.80 | $15.81 | 3,415,400 | — | — | — | — | — |
| 2015-06-23 | $16.09 | $16.19 | $15.92 | $16.00 | 2,738,300 | — | — | — | — | — |
| 2015-06-22 | $16.15 | $16.24 | $15.95 | $16.12 | 4,029,000 | — | — | — | — | — |
| 2015-06-19 | $16.25 | $16.26 | $16.03 | $16.12 | 4,686,800 | — | — | — | — | — |
| 2015-06-18 | $16.09 | $16.41 | $16.06 | $16.23 | 3,039,200 | — | — | — | — | — |
| 2015-06-17 | $16.06 | $16.09 | $15.91 | $16.05 | 2,301,800 | — | — | — | — | — |
| 2015-06-16 | $16.08 | $16.15 | $16.01 | $16.07 | 2,307,800 | — | — | — | — | — |
| 2015-06-15 | $15.97 | $16.09 | $15.88 | $16.07 | 2,605,800 | — | — | — | — | — |
| 2015-06-12 | $16.00 | $16.12 | $15.98 | $16.01 | 2,813,200 | — | — | — | — | — |
| 2015-06-11 | $15.99 | $16.07 | $15.93 | $16.04 | 4,143,400 | — | — | — | — | — |
| 2015-06-10 | $15.99 | $16.09 | $15.86 | $15.93 | 18,827,400 | — | — | — | — | — |
| 2015-06-09 | $16.75 | $16.76 | $16.48 | $16.63 | 1,540,600 | — | — | — | — | — |
| 2015-06-08 | $16.86 | $16.89 | $16.59 | $16.61 | 1,729,500 | — | — | — | — | — |
| 2015-06-05 | $16.85 | $17.09 | $16.80 | $16.83 | 3,456,700 | — | — | — | — | — |
| 2015-06-04 | $17.06 | $17.12 | $16.89 | $16.92 | 2,350,600 | — | — | — | — | — |
| 2015-06-03 | $17.01 | $17.16 | $16.89 | $17.06 | 2,674,000 | — | — | — | — | — |
| 2015-06-02 | $17.03 | $17.08 | $16.97 | $17.00 | 1,508,100 | — | — | — | — | — |
| 2015-06-01 | $17.11 | $17.25 | $17.02 | $17.09 | 1,436,500 | — | — | — | — | — |
| 2015-05-29 | $17.18 | $17.28 | $17.02 | $17.06 | 1,435,800 | — | — | — | — | — |
| 2015-05-28 | $17.29 | $17.37 | $17.12 | $17.20 | 1,156,100 | — | — | — | — | — |
| 2015-05-27 | $17.13 | $17.36 | $17.09 | $17.32 | 1,747,400 | — | — | — | — | — |
| 2015-05-26 | $17.32 | $17.35 | $16.98 | $17.10 | 1,671,400 | — | — | — | — | — |
| 2015-05-22 | $17.16 | $17.46 | $17.10 | $17.39 | 1,476,200 | — | — | — | — | — |
| 2015-05-21 | $17.24 | $17.30 | $17.10 | $17.20 | 1,205,200 | — | — | — | $0.45 | — |
| 2015-05-20 | $17.80 | $17.83 | $17.60 | $17.64 | 2,145,700 | — | — | — | — | — |
| 2015-05-19 | $17.48 | $17.91 | $17.41 | $17.78 | 2,060,800 | — | — | — | — | — |
| 2015-05-18 | $17.25 | $17.49 | $17.20 | $17.45 | 1,611,500 | — | — | — | — | — |
| 2015-05-15 | $17.25 | $17.37 | $17.16 | $17.24 | 3,084,800 | — | — | — | — | — |
| 2015-05-14 | $16.83 | $16.99 | $16.68 | $16.70 | 1,797,700 | — | — | — | — | — |
| 2015-05-13 | $16.86 | $16.89 | $16.67 | $16.71 | 1,411,300 | — | — | — | — | — |
| 2015-05-12 | $16.88 | $16.90 | $16.70 | $16.77 | 1,949,800 | — | — | — | — | — |
| 2015-05-11 | $17.02 | $17.06 | $16.81 | $16.95 | 1,970,000 | — | — | — | — | — |
| 2015-05-08 | $16.88 | $17.48 | $16.88 | $17.02 | 3,230,400 | — | — | — | — | — |
| 2015-05-07 | $16.57 | $16.86 | $16.30 | $16.67 | 2,179,400 | — | — | — | — | — |
| 2015-05-06 | $16.68 | $16.68 | $16.50 | $16.57 | 2,653,800 | — | — | — | — | — |
| 2015-05-05 | $17.12 | $17.17 | $16.58 | $16.67 | 3,373,700 | — | — | — | — | — |
| 2015-05-04 | $17.01 | $17.23 | $16.88 | $17.19 | 2,934,500 | — | — | — | — | — |
| 2015-05-01 | $17.02 | $17.11 | $16.90 | $16.94 | 2,446,200 | — | — | — | — | — |
| 2015-04-30 | $17.06 | $17.18 | $16.81 | $17.04 | 6,976,100 | — | — | — | — | — |
| 2015-04-29 | $17.27 | $17.46 | $17.05 | $17.10 | 2,821,200 | — | — | — | — | — |
| 2015-04-28 | $17.19 | $17.37 | $17.16 | $17.32 | 3,736,000 | — | — | — | — | — |
| 2015-04-27 | $17.25 | $17.29 | $17.15 | $17.21 | 1,965,600 | — | — | — | — | — |
| 2015-04-24 | $17.09 | $17.25 | $17.03 | $17.16 | 2,030,600 | — | — | — | — | — |
| 2015-04-23 | $17.05 | $17.06 | $16.91 | $17.01 | 1,871,600 | — | — | — | — | — |
| 2015-04-22 | $16.97 | $17.02 | $16.82 | $16.96 | 1,953,000 | — | — | — | — | — |
| 2015-04-21 | $16.87 | $17.01 | $16.77 | $17.00 | 3,461,500 | — | — | — | — | — |
| 2015-04-20 | $16.86 | $16.97 | $16.72 | $16.75 | 2,190,200 | — | — | — | — | — |
| 2015-04-17 | $16.84 | $16.84 | $16.56 | $16.72 | 3,156,400 | — | — | — | — | — |
| 2015-04-16 | $16.64 | $16.94 | $16.50 | $16.87 | 2,133,900 | — | — | — | — | — |
| 2015-04-15 | $16.57 | $16.90 | $16.55 | $16.63 | 4,449,000 | — | — | — | — | — |
| 2015-04-14 | $16.60 | $16.70 | $16.53 | $16.56 | 3,326,300 | — | — | — | — | — |
| 2015-04-13 | $16.45 | $16.63 | $16.39 | $16.49 | 5,009,600 | — | — | — | — | — |
| 2015-04-10 | $16.13 | $16.52 | $15.99 | $16.37 | 10,176,900 | — | — | — | — | — |
| 2015-04-09 | $16.01 | $16.18 | $15.90 | $16.13 | 4,897,000 | — | — | — | — | — |
| 2015-04-08 | $15.49 | $15.96 | $15.49 | $15.96 | 21,795,900 | — | — | — | — | — |
| 2015-04-07 | $15.21 | $16.55 | $15.21 | $15.83 | 8,391,900 | — | — | — | — | — |
| 2015-04-06 | $15.33 | $15.43 | $15.29 | $15.37 | 566,900 | — | — | — | — | — |
| 2015-04-02 | $15.21 | $15.34 | $15.14 | $15.28 | 611,600 | — | — | — | — | — |
| 2015-04-01 | $15.08 | $15.36 | $14.98 | $15.20 | 2,013,900 | — | — | — | — | — |
| 2015-03-31 | $15.17 | $15.23 | $15.01 | $15.03 | 635,800 | — | — | — | — | — |
| 2015-03-30 | $15.09 | $15.34 | $15.01 | $15.18 | 1,128,500 | — | — | — | — | — |
| 2015-03-27 | $15.12 | $15.21 | $15.03 | $15.05 | 780,400 | — | — | — | — | — |
| 2015-03-26 | $15.06 | $15.19 | $14.95 | $15.13 | 1,319,800 | — | — | — | — | — |
| 2015-03-25 | $15.04 | $15.23 | $15.02 | $15.08 | 2,287,000 | — | — | — | — | — |
| 2015-03-24 | $15.12 | $15.18 | $14.93 | $15.01 | 1,494,300 | — | — | — | $0.38 | — |
| 2015-03-23 | $15.51 | $15.61 | $15.38 | $15.43 | 1,532,400 | — | — | — | — | — |
| 2015-03-20 | $15.38 | $15.51 | $15.13 | $15.49 | 3,062,500 | — | — | — | — | — |
| 2015-03-19 | $15.35 | $15.50 | $15.25 | $15.30 | 1,131,500 | — | — | — | — | — |
| 2015-03-18 | $15.03 | $15.45 | $14.81 | $15.33 | 1,614,900 | — | — | — | — | — |
| 2015-03-17 | $14.99 | $15.06 | $14.95 | $15.04 | 1,220,800 | — | — | — | — | — |
| 2015-03-16 | $14.73 | $15.00 | $14.71 | $15.00 | 4,469,100 | — | — | — | — | — |
| 2015-03-13 | $14.90 | $14.99 | $14.68 | $14.70 | 3,193,600 | — | — | — | — | — |
| 2015-03-12 | $15.00 | $15.09 | $14.82 | $14.94 | 2,415,900 | — | — | — | — | — |
| 2015-03-11 | $15.01 | $15.04 | $14.89 | $14.94 | 963,600 | — | — | — | — | — |
| 2015-03-10 | $14.94 | $15.03 | $14.84 | $14.98 | 1,455,200 | — | — | — | — | — |
| 2015-03-09 | $14.81 | $15.02 | $14.80 | $15.02 | 967,400 | — | — | — | — | — |
| 2015-03-06 | $15.24 | $15.26 | $14.60 | $14.77 | 2,655,600 | — | — | — | — | — |
| 2015-03-05 | $15.40 | $15.40 | $15.28 | $15.29 | 841,300 | — | — | — | — | — |
| 2015-03-04 | $15.18 | $15.37 | $15.08 | $15.36 | 879,000 | — | — | — | — | — |
| 2015-03-03 | $15.10 | $15.26 | $15.02 | $15.16 | 1,693,500 | — | — | — | — | — |
| 2015-03-02 | $15.10 | $15.17 | $14.94 | $15.11 | 1,415,900 | — | — | — | — | — |
| 2015-02-27 | $14.90 | $15.43 | $14.75 | $15.11 | 4,685,300 | — | — | — | — | — |
| 2015-02-26 | $14.58 | $14.90 | $14.55 | $14.87 | 1,971,200 | — | — | — | — | — |
| 2015-02-25 | $14.45 | $14.65 | $14.43 | $14.60 | 1,578,300 | — | — | — | — | — |
| 2015-02-24 | $14.26 | $14.54 | $13.88 | $14.45 | 3,710,700 | — | — | — | — | — |
| 2015-02-23 | $13.58 | $14.37 | $13.52 | $14.25 | 5,595,300 | — | — | — | — | — |
| 2015-02-20 | $13.05 | $13.10 | $12.94 | $13.09 | 636,000 | — | — | — | — | — |
| 2015-02-19 | $13.05 | $13.10 | $12.95 | $13.08 | 463,400 | — | — | — | — | — |
| 2015-02-18 | $13.04 | $13.08 | $12.91 | $13.08 | 500,700 | — | — | — | — | — |
| 2015-02-17 | $13.11 | $13.16 | $12.99 | $13.04 | 478,900 | — | — | — | — | — |
| 2015-02-13 | $13.03 | $13.13 | $12.99 | $13.11 | 620,500 | — | — | — | — | — |
| 2015-02-12 | $12.90 | $13.04 | $12.90 | $13.03 | 610,500 | — | — | — | — | — |
| 2015-02-11 | $12.81 | $12.93 | $12.77 | $12.87 | 509,900 | — | — | — | — | — |
| 2015-02-10 | $12.92 | $12.92 | $12.71 | $12.81 | 465,700 | — | — | — | — | — |
| 2015-02-09 | $12.89 | $13.00 | $12.83 | $12.87 | 466,500 | — | — | — | — | — |
| 2015-02-06 | $13.01 | $13.01 | $12.83 | $12.89 | 773,000 | — | — | — | — | — |
| 2015-02-05 | $12.90 | $13.05 | $12.83 | $13.04 | 686,800 | — | — | — | — | — |
| 2015-02-04 | $12.85 | $12.90 | $12.73 | $12.85 | 869,100 | — | — | — | — | — |
| 2015-02-03 | $12.64 | $12.93 | $12.64 | $12.90 | 911,600 | — | — | — | — | — |
| 2015-02-02 | $12.75 | $12.81 | $12.51 | $12.63 | 2,019,700 | — | — | — | — | — |
| 2015-01-30 | $12.87 | $12.87 | $12.67 | $12.75 | 1,652,000 | — | — | — | — | — |
| 2015-01-29 | $12.99 | $13.00 | $12.89 | $12.91 | 1,009,400 | — | — | — | — | — |
| 2015-01-28 | $13.00 | $13.07 | $12.89 | $12.96 | 1,687,100 | — | — | — | — | — |
| 2015-01-27 | $13.03 | $13.08 | $12.94 | $12.95 | 785,200 | — | — | — | — | — |
| 2015-01-26 | $12.95 | $13.07 | $12.92 | $13.06 | 1,643,100 | — | — | — | — | — |
| 2015-01-23 | $13.14 | $13.17 | $12.93 | $12.95 | 955,800 | — | — | — | — | — |
| 2015-01-22 | $13.06 | $13.23 | $13.00 | $13.14 | 873,800 | — | — | — | — | — |
| 2015-01-21 | $12.60 | $13.01 | $12.54 | $13.00 | 1,587,100 | — | — | — | — | — |
| 2015-01-20 | $12.60 | $12.62 | $12.47 | $12.59 | 686,900 | — | — | — | — | — |
| 2015-01-16 | $12.28 | $12.56 | $12.26 | $12.56 | 767,900 | — | — | — | — | — |
| 2015-01-15 | $12.35 | $12.39 | $12.27 | $12.35 | 1,169,000 | — | — | — | — | — |
| 2015-01-14 | $12.14 | $12.34 | $12.10 | $12.31 | 2,525,100 | — | — | — | — | — |
| 2015-01-13 | $12.59 | $12.68 | $12.16 | $12.21 | 1,698,100 | — | — | — | — | — |
| 2015-01-12 | $12.60 | $12.64 | $12.49 | $12.57 | 897,900 | — | — | — | — | — |
| 2015-01-09 | $12.87 | $12.92 | $12.55 | $12.61 | 1,220,500 | — | — | — | — | — |
| 2015-01-08 | $12.96 | $12.99 | $12.84 | $12.89 | 1,209,900 | — | — | — | — | — |
| 2015-01-07 | $12.83 | $12.92 | $12.70 | $12.92 | 804,600 | — | — | — | — | — |
| 2015-01-06 | $12.77 | $12.91 | $12.71 | $12.77 | 702,800 | — | — | — | — | — |
| 2015-01-05 | $12.90 | $12.94 | $12.66 | $12.76 | 897,900 | — | — | — | — | — |
| 2015-01-02 | $12.80 | $12.96 | $12.73 | $12.92 | 676,200 | — | — | — | — | — |
| 2014-12-31 | $12.85 | $13.01 | $12.77 | $12.77 | 686,400 | — | — | — | — | — |
| 2014-12-30 | $12.93 | $12.98 | $12.78 | $12.84 | 486,000 | — | — | — | — | — |
| 2014-12-29 | $12.98 | $13.04 | $12.89 | $12.92 | 355,500 | — | — | — | — | — |
| 2014-12-26 | $12.94 | $12.96 | $12.79 | $12.93 | 437,600 | — | — | — | $0.38 | — |
| 2014-12-24 | $13.35 | $13.43 | $13.15 | $13.20 | 640,000 | — | — | — | — | — |
| 2014-12-23 | $13.54 | $13.54 | $13.33 | $13.36 | 601,200 | — | — | — | — | — |
| 2014-12-22 | $13.56 | $13.64 | $13.40 | $13.46 | 642,200 | — | — | — | — | — |
| 2014-12-19 | $13.15 | $13.59 | $13.05 | $13.51 | 2,615,900 | — | — | — | — | — |
| 2014-12-18 | $13.14 | $13.22 | $12.96 | $13.11 | 643,400 | — | — | — | — | — |
| 2014-12-17 | $12.75 | $13.14 | $12.75 | $13.07 | 1,023,900 | — | — | — | — | — |
| 2014-12-16 | $12.79 | $12.94 | $12.43 | $12.74 | 1,618,500 | — | — | — | — | — |
| 2014-12-15 | $13.06 | $13.09 | $12.83 | $12.83 | 786,900 | — | — | — | — | — |
| 2014-12-12 | $13.15 | $13.22 | $13.03 | $13.04 | 557,400 | — | — | — | — | — |
| 2014-12-11 | $13.23 | $13.31 | $13.16 | $13.22 | 911,700 | — | — | — | — | — |
| 2014-12-10 | $13.29 | $13.34 | $13.16 | $13.20 | 583,100 | — | — | — | — | — |
| 2014-12-09 | $12.89 | $13.34 | $12.89 | $13.34 | 930,700 | — | — | — | — | — |
| 2014-12-08 | $13.03 | $13.27 | $12.97 | $13.01 | 1,060,000 | — | — | — | — | — |
| 2014-12-05 | $13.14 | $13.21 | $12.98 | $13.02 | 1,285,400 | — | — | — | — | — |
| 2014-12-04 | $13.25 | $13.29 | $13.09 | $13.20 | 978,500 | — | — | — | — | — |
| 2014-12-03 | $13.25 | $13.45 | $13.22 | $13.28 | 937,800 | — | — | — | — | — |
| 2014-12-02 | $13.03 | $13.23 | $12.95 | $13.23 | 1,225,700 | — | — | — | — | — |
| 2014-12-01 | $12.96 | $13.08 | $12.89 | $13.03 | 1,006,100 | — | — | — | — | — |
| 2014-11-28 | $12.96 | $13.15 | $12.92 | $12.96 | 418,300 | — | — | — | — | — |
| 2014-11-26 | $13.00 | $13.01 | $12.92 | $12.97 | 440,800 | — | — | — | — | — |
| 2014-11-25 | $12.81 | $12.98 | $12.76 | $12.96 | 1,151,900 | — | — | — | — | — |
| 2014-11-24 | $12.76 | $12.80 | $12.71 | $12.77 | 556,900 | — | — | — | — | — |
| 2014-11-21 | $12.85 | $12.85 | $12.67 | $12.73 | 549,400 | — | — | — | — | — |
| 2014-11-20 | $12.69 | $12.75 | $12.65 | $12.74 | 588,900 | — | — | — | — | — |
| 2014-11-19 | $12.74 | $12.79 | $12.66 | $12.68 | 518,400 | — | — | — | — | — |
| 2014-11-18 | $12.72 | $12.85 | $12.67 | $12.76 | 821,700 | — | — | — | — | — |
| 2014-11-17 | $12.70 | $12.74 | $12.61 | $12.63 | 1,001,300 | — | — | — | — | — |
| 2014-11-14 | $12.71 | $12.84 | $12.70 | $12.72 | 510,800 | — | — | — | — | — |
| 2014-11-13 | $12.75 | $12.84 | $12.72 | $12.73 | 351,700 | — | — | — | — | — |
| 2014-11-12 | $12.74 | $12.78 | $12.67 | $12.71 | 517,300 | — | — | — | — | — |
| 2014-11-11 | $12.82 | $12.86 | $12.70 | $12.74 | 785,600 | — | — | — | — | — |
| 2014-11-10 | $12.61 | $12.83 | $12.59 | $12.82 | 995,400 | — | — | — | — | — |
| 2014-11-07 | $12.55 | $12.64 | $12.53 | $12.59 | 1,012,400 | — | — | — | — | — |
| 2014-11-06 | $12.70 | $12.70 | $12.37 | $12.56 | 1,232,800 | — | — | — | — | — |
| 2014-11-05 | $12.48 | $12.57 | $12.41 | $12.53 | 1,065,200 | — | — | — | — | — |
| 2014-11-04 | $12.43 | $12.49 | $12.37 | $12.45 | 813,900 | — | — | — | — | — |
| 2014-11-03 | $12.43 | $12.50 | $12.37 | $12.43 | 961,300 | — | — | — | — | — |
| 2014-10-31 | $12.38 | $12.40 | $12.26 | $12.38 | 953,700 | — | — | — | — | — |
| 2014-10-30 | $12.20 | $12.42 | $12.13 | $12.33 | 1,024,000 | — | — | — | — | — |
| 2014-10-29 | $12.18 | $12.24 | $12.11 | $12.20 | 902,200 | — | — | — | — | — |
| 2014-10-28 | $12.06 | $12.21 | $12.00 | $12.21 | 1,001,400 | — | — | — | — | — |
| 2014-10-27 | $12.10 | $12.13 | $11.92 | $12.02 | 505,600 | — | — | — | — | — |
| 2014-10-24 | $12.12 | $12.20 | $12.07 | $12.11 | 738,300 | — | — | — | — | — |
| 2014-10-23 | $12.27 | $12.30 | $12.08 | $12.09 | 1,156,800 | — | — | — | — | — |
| 2014-10-22 | $12.27 | $12.34 | $12.18 | $12.20 | 763,500 | — | — | — | — | — |
| 2014-10-21 | $12.38 | $12.40 | $12.11 | $12.24 | 1,406,200 | — | — | — | — | — |
| 2014-10-20 | $12.07 | $12.38 | $12.03 | $12.36 | 954,200 | — | — | — | — | 1-for-2 |
| 2014-10-17 | $12.36 | $12.40 | $12.12 | $12.14 | 502,150 | — | — | — | — | — |
| 2014-10-16 | $11.98 | $12.36 | $11.98 | $12.24 | 856,050 | — | — | — | — | — |
| 2014-10-15 | $12.02 | $12.22 | $11.84 | $12.04 | 1,553,950 | — | — | — | — | — |
| 2014-10-14 | $12.10 | $12.26 | $12.00 | $12.12 | 1,531,000 | — | — | — | — | — |
| 2014-10-13 | $12.00 | $12.16 | $11.82 | $12.04 | 1,547,900 | — | — | — | — | — |
| 2014-10-10 | $11.98 | $12.22 | $11.90 | $11.98 | 1,022,900 | — | — | — | — | — |
| 2014-10-09 | $12.16 | $12.32 | $11.98 | $12.08 | 889,500 | — | — | — | — | — |
| 2014-10-08 | $12.10 | $12.20 | $11.98 | $12.14 | 1,087,650 | — | — | — | — | — |
| 2014-10-07 | $12.04 | $12.20 | $12.00 | $12.10 | 976,400 | — | — | — | — | — |
| 2014-10-06 | $11.78 | $12.18 | $11.78 | $12.06 | 1,617,900 | — | — | — | — | — |
| 2014-10-03 | $11.68 | $11.76 | $11.54 | $11.72 | 771,800 | — | — | — | — | — |
| 2014-10-02 | $11.64 | $11.70 | $11.44 | $11.58 | 625,100 | — | — | — | — | — |
| 2014-10-01 | $11.70 | $11.72 | $11.58 | $11.62 | 767,450 | — | — | — | — | — |
| 2014-09-30 | $11.80 | $11.82 | $11.66 | $11.66 | 1,087,100 | — | — | — | — | — |
| 2014-09-29 | $11.78 | $11.86 | $11.76 | $11.78 | 474,600 | — | — | — | — | — |
| 2014-09-26 | $11.90 | $11.92 | $11.78 | $11.86 | 531,550 | — | — | — | — | — |
| 2014-09-25 | $11.88 | $11.94 | $11.80 | $11.90 | 722,300 | — | — | — | $0.35 | — |
| 2014-09-24 | $12.22 | $12.32 | $12.20 | $12.20 | 1,190,550 | — | — | — | — | — |
| 2014-09-23 | $12.36 | $12.42 | $12.18 | $12.20 | 839,950 | — | — | — | — | — |
| 2014-09-22 | $12.54 | $12.56 | $12.36 | $12.38 | 584,800 | — | — | — | — | — |
| 2014-09-19 | $12.40 | $12.54 | $12.32 | $12.54 | 1,407,000 | — | — | — | — | — |
| 2014-09-18 | $12.58 | $12.58 | $12.36 | $12.38 | 566,350 | — | — | — | — | — |
| 2014-09-17 | $12.50 | $12.62 | $12.46 | $12.54 | 713,500 | — | — | — | — | — |
| 2014-09-16 | $12.28 | $12.52 | $12.22 | $12.52 | 844,800 | — | — | — | — | — |
| 2014-09-15 | $12.46 | $12.46 | $12.30 | $12.30 | 607,450 | — | — | — | — | — |
| 2014-09-12 | $12.60 | $12.62 | $12.44 | $12.46 | 455,650 | — | — | — | — | — |
| 2014-09-11 | $12.54 | $12.66 | $12.52 | $12.58 | 483,500 | — | — | — | — | — |
| 2014-09-10 | $12.54 | $12.56 | $12.44 | $12.54 | 444,050 | — | — | — | — | — |
| 2014-09-09 | $12.64 | $12.66 | $12.50 | $12.54 | 511,350 | — | — | — | — | — |
| 2014-09-08 | $12.68 | $12.68 | $12.54 | $12.62 | 258,550 | — | — | — | — | — |
| 2014-09-05 | $12.52 | $12.68 | $12.48 | $12.66 | 416,750 | — | — | — | — | — |
| 2014-09-04 | $12.66 | $12.70 | $12.54 | $12.54 | 300,100 | — | — | — | — | — |
| 2014-09-03 | $12.76 | $12.76 | $12.58 | $12.62 | 653,250 | — | — | — | — | — |
| 2014-09-02 | $12.56 | $12.74 | $12.56 | $12.70 | 1,139,950 | — | — | — | — | — |
| 2014-08-29 | $12.50 | $12.54 | $12.42 | $12.54 | 467,050 | — | — | — | — | — |
| 2014-08-28 | $12.50 | $12.54 | $12.44 | $12.50 | 593,900 | — | — | — | — | — |
| 2014-08-27 | $12.62 | $12.62 | $12.46 | $12.56 | 625,650 | — | — | — | — | — |
| 2014-08-26 | $12.56 | $12.62 | $12.52 | $12.60 | 494,500 | — | — | — | — | — |
| 2014-08-25 | $12.64 | $12.66 | $12.46 | $12.50 | 719,250 | — | — | — | — | — |
| 2014-08-22 | $12.70 | $12.70 | $12.56 | $12.62 | 703,750 | — | — | — | — | — |
| 2014-08-21 | $12.56 | $12.76 | $12.54 | $12.68 | 1,438,550 | — | — | — | — | — |
| 2014-08-20 | $12.56 | $12.60 | $12.48 | $12.54 | 492,000 | — | — | — | — | — |
| 2014-08-19 | $12.58 | $12.66 | $12.56 | $12.62 | 1,539,000 | — | — | — | — | — |
| 2014-08-18 | $12.46 | $12.56 | $12.42 | $12.56 | 633,350 | — | — | — | — | — |
| 2014-08-15 | $12.54 | $12.56 | $12.32 | $12.40 | 915,450 | — | — | — | — | — |
| 2014-08-14 | $12.40 | $12.54 | $12.36 | $12.50 | 631,850 | — | — | — | — | — |
| 2014-08-13 | $12.58 | $12.60 | $12.36 | $12.36 | 1,912,400 | — | — | — | — | — |
| 2014-08-12 | $12.62 | $12.66 | $12.52 | $12.56 | 586,300 | — | — | — | — | — |
| 2014-08-11 | $12.62 | $12.68 | $12.56 | $12.62 | 758,450 | — | — | — | — | — |
| 2014-08-08 | $12.56 | $12.58 | $12.50 | $12.58 | 647,050 | — | — | — | — | — |
| 2014-08-07 | $12.48 | $12.58 | $12.38 | $12.56 | 1,116,850 | — | — | — | — | — |
| 2014-08-06 | $12.42 | $12.64 | $12.40 | $12.48 | 2,268,650 | — | — | — | — | — |
| 2014-08-05 | $11.98 | $12.20 | $11.92 | $11.94 | 938,700 | — | — | — | — | — |
| 2014-08-04 | $11.98 | $12.04 | $11.82 | $12.04 | 994,700 | — | — | — | — | — |
| 2014-08-01 | $12.02 | $12.20 | $11.92 | $11.96 | 1,497,050 | — | — | — | — | — |
| 2014-07-31 | $12.18 | $12.20 | $11.96 | $11.96 | 1,101,650 | — | — | — | — | — |
| 2014-07-30 | $12.26 | $12.28 | $12.10 | $12.16 | 775,150 | — | — | — | — | — |
| 2014-07-29 | $12.26 | $12.30 | $12.16 | $12.18 | 937,150 | — | — | — | — | — |
| 2014-07-28 | $12.28 | $12.34 | $12.20 | $12.26 | 789,100 | — | — | — | — | — |
| 2014-07-25 | $12.34 | $12.36 | $12.22 | $12.24 | 674,500 | — | — | — | — | — |
| 2014-07-24 | $12.46 | $12.48 | $12.32 | $12.34 | 637,250 | — | — | — | — | — |
| 2014-07-23 | $12.36 | $12.50 | $12.32 | $12.46 | 519,100 | — | — | — | — | — |
| 2014-07-22 | $12.50 | $12.52 | $12.32 | $12.32 | 813,550 | — | — | — | — | — |
| 2014-07-21 | $12.44 | $12.48 | $12.36 | $12.46 | 561,200 | — | — | — | — | — |
| 2014-07-18 | $12.38 | $12.50 | $12.36 | $12.44 | 782,000 | — | — | — | — | — |
| 2014-07-17 | $12.42 | $12.52 | $12.38 | $12.42 | 906,100 | — | — | — | — | — |
| 2014-07-16 | $12.74 | $12.76 | $12.38 | $12.44 | 1,579,200 | — | — | — | — | — |
| 2014-07-15 | $12.90 | $12.90 | $12.70 | $12.72 | 463,750 | — | — | — | — | — |
| 2014-07-14 | $12.86 | $12.90 | $12.78 | $12.88 | 1,100,600 | — | — | — | — | — |
| 2014-07-11 | $12.72 | $12.82 | $12.66 | $12.78 | 1,086,150 | — | — | — | — | — |
| 2014-07-10 | $12.52 | $12.78 | $12.52 | $12.70 | 1,155,400 | — | — | — | — | — |
| 2014-07-09 | $12.60 | $12.62 | $12.56 | $12.58 | 1,019,350 | — | — | — | — | — |
| 2014-07-08 | $12.64 | $12.64 | $12.52 | $12.60 | 1,248,500 | — | — | — | — | — |
| 2014-07-07 | $12.54 | $12.62 | $12.52 | $12.62 | 696,650 | — | — | — | — | — |
| 2014-07-03 | $12.62 | $12.62 | $12.50 | $12.58 | 407,600 | — | — | — | — | — |
| 2014-07-02 | $12.56 | $12.62 | $12.50 | $12.62 | 1,022,300 | — | — | — | — | — |
| 2014-07-01 | $12.60 | $12.68 | $12.52 | $12.54 | 803,650 | — | — | — | — | — |
| 2014-06-30 | $12.52 | $12.60 | $12.50 | $12.60 | 784,950 | — | — | — | — | — |
| 2014-06-27 | $12.54 | $12.70 | $12.48 | $12.56 | 1,418,000 | — | — | — | — | — |
| 2014-06-26 | $12.56 | $12.62 | $12.46 | $12.60 | 1,117,700 | — | — | — | — | — |
| 2014-06-25 | $12.52 | $12.54 | $12.44 | $12.54 | 1,047,250 | — | — | — | $0.50 | — |
| 2014-06-24 | $13.02 | $13.04 | $12.90 | $12.96 | 1,583,900 | — | — | — | — | — |
| 2014-06-23 | $13.08 | $13.10 | $12.96 | $13.00 | 1,326,700 | — | — | — | — | — |
| 2014-06-20 | $12.96 | $13.00 | $12.86 | $12.98 | 1,420,900 | — | — | — | — | — |
| 2014-06-19 | $13.04 | $13.04 | $12.88 | $12.92 | 673,100 | — | — | — | — | — |
| 2014-06-18 | $13.00 | $13.04 | $12.80 | $12.96 | 788,650 | — | — | — | — | — |
| 2014-06-17 | $12.92 | $13.08 | $12.84 | $13.00 | 1,190,850 | — | — | — | — | — |
| 2014-06-16 | $12.82 | $12.86 | $12.74 | $12.80 | 571,350 | — | — | — | — | — |
| 2014-06-13 | $12.82 | $12.82 | $12.68 | $12.80 | 619,600 | — | — | — | — | — |
| 2014-06-12 | $12.90 | $12.90 | $12.74 | $12.76 | 1,051,700 | — | — | — | — | — |
| 2014-06-11 | $12.94 | $13.06 | $12.84 | $12.88 | 812,300 | — | — | — | — | — |
| 2014-06-10 | $13.04 | $13.06 | $12.92 | $12.98 | 538,700 | — | — | — | — | — |
| 2014-06-09 | $13.04 | $13.06 | $13.00 | $13.06 | 644,350 | — | — | — | — | — |
| 2014-06-06 | $13.06 | $13.06 | $12.96 | $13.04 | 902,000 | — | — | — | — | — |
| 2014-06-05 | $12.86 | $13.02 | $12.78 | $13.00 | 1,066,700 | — | — | — | — | — |
| 2014-06-04 | $12.70 | $12.86 | $12.56 | $12.84 | 1,316,900 | — | — | — | — | — |
| 2014-06-03 | $12.72 | $12.76 | $12.62 | $12.70 | 1,318,850 | — | — | — | — | — |
| 2014-06-02 | $12.70 | $12.80 | $12.60 | $12.72 | 713,550 | — | — | — | — | — |
| 2014-05-30 | $12.70 | $12.86 | $12.54 | $12.68 | 2,961,200 | — | — | — | — | — |
| 2014-05-29 | $12.64 | $12.72 | $12.62 | $12.64 | 1,416,950 | — | — | — | — | — |
| 2014-05-28 | $12.70 | $12.80 | $12.56 | $12.58 | 1,940,000 | — | — | — | — | — |
| 2014-05-27 | $12.50 | $12.66 | $12.50 | $12.66 | 1,137,500 | — | — | — | — | — |
| 2014-05-23 | $12.38 | $12.54 | $12.34 | $12.40 | 1,101,250 | — | — | — | — | — |
| 2014-05-22 | $12.46 | $12.48 | $12.36 | $12.42 | 641,450 | — | — | — | — | — |
| 2014-05-21 | $12.52 | $12.52 | $12.34 | $12.42 | 992,300 | — | — | — | — | — |
| 2014-05-20 | $12.60 | $12.60 | $12.42 | $12.48 | 787,550 | — | — | — | — | — |
| 2014-05-19 | $12.58 | $12.72 | $12.52 | $12.64 | 447,850 | — | — | — | — | — |
| 2014-05-16 | $12.30 | $12.64 | $12.26 | $12.58 | 1,467,450 | — | — | — | — | — |
| 2014-05-15 | $12.58 | $12.60 | $12.26 | $12.34 | 1,399,450 | — | — | — | — | — |
| 2014-05-14 | $12.72 | $12.78 | $12.52 | $12.56 | 1,413,850 | — | — | — | — | — |
| 2014-05-13 | $12.80 | $12.82 | $12.64 | $12.66 | 1,193,100 | — | — | — | — | — |
| 2014-05-12 | $12.54 | $12.80 | $12.52 | $12.80 | 933,200 | — | — | — | — | — |
| 2014-05-09 | $12.70 | $12.80 | $12.40 | $12.44 | 1,576,750 | — | — | — | — | — |
| 2014-05-08 | $12.74 | $12.84 | $12.68 | $12.70 | 1,015,900 | — | — | — | — | — |
| 2014-05-07 | $12.74 | $12.82 | $12.62 | $12.76 | 1,260,500 | — | — | — | — | — |
| 2014-05-06 | $12.68 | $12.76 | $12.56 | $12.74 | 1,228,750 | — | — | — | — | — |
| 2014-05-05 | $12.56 | $12.70 | $12.52 | $12.66 | 1,295,800 | — | — | — | — | — |
| 2014-05-02 | $12.44 | $12.58 | $12.40 | $12.50 | 1,320,750 | — | — | — | — | — |
| 2014-05-01 | $12.32 | $12.40 | $12.16 | $12.40 | 1,398,450 | — | — | — | — | — |
| 2014-04-30 | $12.16 | $12.24 | $12.08 | $12.20 | 1,331,300 | — | — | — | — | — |
| 2014-04-29 | $12.32 | $12.34 | $12.16 | $12.16 | 1,123,700 | — | — | — | — | — |
| 2014-04-28 | $12.34 | $12.40 | $12.20 | $12.22 | 1,608,700 | — | — | — | — | — |
| 2014-04-25 | $12.22 | $12.44 | $12.06 | $12.30 | 6,783,400 | — | — | — | — | — |
| 2014-04-24 | $12.54 | $12.54 | $12.40 | $12.48 | 510,800 | — | — | — | — | — |
| 2014-04-23 | $12.42 | $12.54 | $12.38 | $12.46 | 849,250 | — | — | — | — | — |
| 2014-04-22 | $12.46 | $12.56 | $12.34 | $12.42 | 1,162,750 | — | — | — | — | — |
| 2014-04-21 | $12.74 | $12.80 | $12.46 | $12.48 | 542,500 | — | — | — | — | — |
| 2014-04-17 | $12.66 | $12.74 | $12.52 | $12.72 | 428,600 | — | — | — | — | — |
| 2014-04-16 | $12.70 | $12.72 | $12.54 | $12.66 | 383,200 | — | — | — | — | — |
| 2014-04-15 | $12.64 | $12.72 | $12.48 | $12.64 | 570,950 | — | — | — | — | — |
| 2014-04-14 | $12.52 | $12.60 | $12.40 | $12.60 | 1,081,950 | — | — | — | — | — |
| 2014-04-11 | $12.42 | $12.60 | $12.40 | $12.42 | 724,150 | — | — | — | — | — |
| 2014-04-10 | $12.58 | $12.82 | $12.48 | $12.48 | 898,050 | — | — | — | — | — |
| 2014-04-09 | $12.64 | $12.66 | $12.52 | $12.56 | 812,150 | — | — | — | — | — |
| 2014-04-08 | $12.82 | $12.86 | $12.62 | $12.64 | 588,250 | — | — | — | — | — |
| 2014-04-07 | $12.88 | $12.92 | $12.66 | $12.82 | 686,200 | — | — | — | — | — |
| 2014-04-04 | $13.02 | $13.02 | $12.66 | $12.88 | 801,450 | — | — | — | — | — |
| 2014-04-03 | $13.16 | $13.16 | $12.90 | $12.96 | 447,050 | — | — | — | — | — |
| 2014-04-02 | $13.28 | $13.32 | $13.08 | $13.12 | 480,800 | — | — | — | — | — |
| 2014-04-01 | $12.98 | $13.32 | $12.86 | $13.28 | 1,011,050 | — | — | — | — | — |
| 2014-03-31 | $12.84 | $12.96 | $12.68 | $12.94 | 759,950 | — | — | — | — | — |
| 2014-03-28 | $12.86 | $12.90 | $12.70 | $12.74 | 549,350 | — | — | — | — | — |
| 2014-03-27 | $13.08 | $13.08 | $12.72 | $12.82 | 730,800 | — | — | — | $0.35 | — |
| 2014-03-26 | $13.44 | $13.44 | $13.20 | $13.22 | 1,144,850 | — | — | — | — | — |
| 2014-03-25 | $13.64 | $13.68 | $13.30 | $13.32 | 1,177,250 | — | — | — | — | — |
| 2014-03-24 | $13.70 | $13.70 | $13.48 | $13.56 | 894,950 | — | — | — | — | — |
| 2014-03-21 | $13.56 | $13.72 | $13.42 | $13.72 | 3,814,700 | — | — | — | — | — |
| 2014-03-20 | $13.30 | $13.48 | $13.10 | $13.46 | 1,459,050 | — | — | — | — | — |
| 2014-03-19 | $13.52 | $13.60 | $13.30 | $13.46 | 2,894,350 | — | — | — | — | — |
| 2014-03-18 | $13.34 | $13.58 | $13.30 | $13.56 | 1,289,550 | — | — | — | — | — |
| 2014-03-17 | $13.06 | $13.40 | $13.06 | $13.38 | 1,508,550 | — | — | — | — | — |
| 2014-03-14 | $12.90 | $13.12 | $12.90 | $13.02 | 393,300 | — | — | — | — | — |
| 2014-03-13 | $13.06 | $13.10 | $12.88 | $12.96 | 622,450 | — | — | — | — | — |
| 2014-03-12 | $12.84 | $13.06 | $12.84 | $13.00 | 501,850 | — | — | — | — | — |
| 2014-03-11 | $13.00 | $13.10 | $12.84 | $12.86 | 822,000 | — | — | — | — | — |
| 2014-03-10 | $12.86 | $12.96 | $12.78 | $12.92 | 819,150 | — | — | — | — | — |
| 2014-03-07 | $13.00 | $13.00 | $12.56 | $12.74 | 650,850 | — | — | — | — | — |
| 2014-03-06 | $13.28 | $13.28 | $12.82 | $12.88 | 1,334,900 | — | — | — | — | — |
| 2014-03-05 | $13.38 | $13.50 | $13.10 | $13.26 | 910,850 | — | — | — | — | — |
| 2014-03-04 | $13.10 | $13.42 | $13.04 | $13.32 | 1,775,250 | — | — | — | — | — |
| 2014-03-03 | $12.76 | $12.96 | $12.64 | $12.96 | 520,550 | — | — | — | — | — |
| 2014-02-28 | $12.78 | $12.96 | $12.64 | $12.78 | 972,500 | — | — | — | — | — |
| 2014-02-27 | $12.86 | $12.92 | $12.66 | $12.72 | 889,300 | — | — | — | — | — |
| 2014-02-26 | $12.98 | $13.16 | $12.70 | $12.82 | 818,800 | — | — | — | — | — |
| 2014-02-25 | $13.08 | $13.24 | $12.92 | $12.98 | 696,450 | — | — | — | — | — |
| 2014-02-24 | $12.56 | $13.10 | $12.52 | $12.92 | 1,488,000 | — | — | — | — | — |
| 2014-02-21 | $12.40 | $12.58 | $12.20 | $12.52 | 1,081,200 | — | — | — | — | — |
| 2014-02-20 | $12.86 | $12.90 | $12.34 | $12.38 | 805,000 | — | — | — | — | — |
| 2014-02-19 | $12.94 | $13.00 | $12.74 | $12.78 | 587,950 | — | — | — | — | — |
| 2014-02-18 | $12.88 | $12.98 | $12.82 | $12.96 | 616,850 | — | — | — | — | — |
| 2014-02-14 | $12.94 | $13.00 | $12.74 | $12.88 | 350,850 | — | — | — | — | — |
| 2014-02-13 | $12.82 | $13.02 | $12.64 | $12.92 | 685,600 | — | — | — | — | — |
| 2014-02-12 | $12.70 | $12.94 | $12.60 | $12.84 | 982,150 | — | — | — | — | — |
| 2014-02-11 | $12.54 | $12.74 | $12.46 | $12.68 | 766,150 | — | — | — | — | — |
| 2014-02-10 | $12.36 | $12.62 | $12.18 | $12.46 | 1,248,100 | — | — | — | — | — |
| 2014-02-07 | $12.18 | $12.42 | $12.10 | $12.36 | 950,750 | — | — | — | — | — |
| 2014-02-06 | $12.26 | $12.30 | $12.10 | $12.12 | 1,078,500 | — | — | — | — | — |
| 2014-02-05 | $12.34 | $12.42 | $12.22 | $12.26 | 869,050 | — | — | — | — | — |
| 2014-02-04 | $12.56 | $12.62 | $12.32 | $12.38 | 1,028,600 | — | — | — | — | — |
| 2014-02-03 | $12.76 | $12.90 | $12.54 | $12.56 | 897,450 | — | — | — | — | — |
| 2014-01-31 | $12.82 | $12.92 | $12.64 | $12.70 | 621,300 | — | — | — | — | — |
| 2014-01-30 | $12.62 | $12.88 | $12.52 | $12.82 | 1,498,750 | — | — | — | — | — |
| 2014-01-29 | $12.58 | $12.70 | $12.44 | $12.54 | 793,850 | — | — | — | — | — |
| 2014-01-28 | $12.46 | $12.86 | $12.40 | $12.64 | 922,650 | — | — | — | — | — |
| 2014-01-27 | $12.40 | $12.54 | $12.26 | $12.34 | 792,550 | — | — | — | — | — |
| 2014-01-24 | $12.70 | $12.70 | $12.42 | $12.50 | 871,050 | — | — | — | — | — |
| 2014-01-23 | $12.70 | $12.90 | $12.52 | $12.76 | 1,052,700 | — | — | — | — | — |
| 2014-01-22 | $12.96 | $13.00 | $12.70 | $12.74 | 577,400 | — | — | — | — | — |
| 2014-01-21 | $12.96 | $13.02 | $12.68 | $12.92 | 1,274,950 | — | — | — | — | — |
| 2014-01-17 | $12.86 | $13.02 | $12.70 | $12.82 | 665,350 | — | — | — | — | — |
| 2014-01-16 | $12.84 | $12.94 | $12.62 | $12.84 | 668,600 | — | — | — | — | — |
| 2014-01-15 | $13.18 | $13.20 | $12.86 | $12.90 | 979,950 | — | — | — | — | — |
| 2014-01-14 | $13.16 | $13.22 | $13.00 | $13.08 | 514,200 | — | — | — | — | — |
| 2014-01-13 | $13.00 | $13.28 | $13.00 | $13.10 | 682,000 | — | — | — | — | — |
| 2014-01-10 | $12.92 | $13.18 | $12.92 | $13.06 | 597,800 | — | — | — | — | — |
| 2014-01-09 | $13.10 | $13.10 | $12.78 | $12.86 | 1,068,450 | — | — | — | — | — |
| 2014-01-08 | $13.08 | $13.22 | $12.92 | $13.04 | 599,900 | — | — | — | — | — |
| 2014-01-07 | $13.34 | $13.38 | $13.04 | $13.06 | 814,300 | — | — | — | — | — |
| 2014-01-06 | $13.34 | $13.42 | $13.16 | $13.26 | 891,300 | — | — | — | — | — |
| 2014-01-03 | $13.36 | $13.46 | $13.16 | $13.32 | 741,500 | — | — | — | — | — |
| 2014-01-02 | $13.36 | $13.36 | $13.04 | $13.32 | 890,500 | — | — | — | — | — |
| 2013-12-31 | $13.36 | $13.48 | $13.26 | $13.36 | 551,900 | — | — | — | — | — |
| 2013-12-30 | $13.44 | $13.48 | $13.24 | $13.30 | 430,400 | — | — | — | — | — |
| 2013-12-27 | $13.44 | $13.48 | $13.36 | $13.46 | 271,600 | — | — | — | — | — |
| 2013-12-26 | $13.44 | $13.60 | $13.32 | $13.38 | 544,350 | — | — | — | $0.50 | — |
| 2013-12-24 | $13.90 | $14.00 | $13.86 | $13.92 | 404,850 | — | — | — | — | — |
| 2013-12-23 | $13.94 | $13.98 | $13.82 | $13.90 | 1,305,800 | — | — | — | — | — |
| 2013-12-20 | $13.56 | $13.92 | $13.46 | $13.88 | 2,299,050 | — | — | — | — | — |
| 2013-12-19 | $13.50 | $13.68 | $13.32 | $13.58 | 1,071,500 | — | — | — | — | — |
| 2013-12-18 | $13.70 | $13.72 | $13.30 | $13.50 | 2,034,150 | — | — | — | — | — |
| 2013-12-17 | $12.86 | $12.96 | $12.66 | $12.90 | 368,100 | — | — | — | — | — |
| 2013-12-16 | $12.70 | $13.12 | $12.54 | $12.86 | 1,134,150 | — | — | — | — | — |
| 2013-12-13 | $12.72 | $12.90 | $12.54 | $12.68 | 492,700 | — | — | — | — | — |
| 2013-12-12 | $12.60 | $12.90 | $12.32 | $12.70 | 2,006,200 | — | — | — | — | — |
| 2013-12-11 | $12.96 | $12.98 | $12.54 | $12.60 | 918,650 | — | — | — | — | — |
| 2013-12-10 | $12.72 | $12.96 | $12.60 | $12.90 | 1,173,600 | — | — | — | — | — |
| 2013-12-09 | $12.38 | $12.78 | $12.36 | $12.68 | 889,150 | — | — | — | — | — |
| 2013-12-06 | $12.64 | $12.64 | $12.34 | $12.38 | 1,087,300 | — | — | — | — | — |
| 2013-12-05 | $12.64 | $12.78 | $12.40 | $12.54 | 803,000 | — | — | — | — | — |
| 2013-12-04 | $12.00 | $12.70 | $11.92 | $12.62 | 2,246,050 | — | — | — | — | — |
| 2013-12-03 | $11.88 | $12.12 | $11.84 | $12.06 | 1,365,100 | — | — | — | — | — |
| 2013-12-02 | $12.04 | $12.22 | $11.88 | $11.90 | 1,529,500 | — | — | — | — | — |
| 2013-11-29 | $12.06 | $12.10 | $11.94 | $12.08 | 589,900 | — | — | — | — | — |
| 2013-11-27 | $11.98 | $12.02 | $11.82 | $12.00 | 1,091,500 | — | — | — | — | — |
| 2013-11-26 | $11.96 | $11.96 | $11.78 | $11.88 | 1,180,450 | — | — | — | — | — |
| 2013-11-25 | $12.08 | $12.20 | $11.80 | $11.90 | 1,167,900 | — | — | — | — | — |
| 2013-11-22 | $11.74 | $12.08 | $11.58 | $12.08 | 3,633,600 | — | — | — | — | — |
| 2013-11-21 | $11.74 | $11.88 | $11.62 | $11.70 | 1,329,900 | — | — | — | — | — |
| 2013-11-20 | $11.84 | $11.98 | $11.68 | $11.74 | 1,166,000 | — | — | — | — | — |
| 2013-11-19 | $11.96 | $12.10 | $11.80 | $11.80 | 1,132,750 | — | — | — | — | — |
| 2013-11-18 | $12.12 | $12.14 | $11.84 | $11.88 | 1,622,850 | — | — | — | — | — |
| 2013-11-15 | $12.18 | $12.20 | $11.88 | $12.14 | 1,799,300 | — | — | — | — | — |
| 2013-11-14 | $12.42 | $12.62 | $12.12 | $12.18 | 1,256,700 | — | — | — | — | — |
| 2013-11-13 | $12.12 | $12.48 | $12.02 | $12.46 | 1,515,350 | — | — | — | — | — |
| 2013-11-12 | $11.70 | $12.22 | $11.66 | $12.22 | 2,223,950 | — | — | — | — | — |
| 2013-11-11 | $12.26 | $12.28 | $11.76 | $11.80 | 2,782,050 | — | — | — | — | — |
| 2013-11-08 | $12.42 | $12.52 | $11.76 | $12.26 | 2,080,800 | — | — | — | — | — |
| 2013-11-07 | $13.28 | $13.34 | $12.20 | $12.44 | 2,389,300 | — | — | — | — | — |
| 2013-11-06 | $13.46 | $13.56 | $13.04 | $13.20 | 817,150 | — | — | — | — | — |
| 2013-11-05 | $13.12 | $13.42 | $12.92 | $13.40 | 995,150 | — | — | — | — | — |
| 2013-11-04 | $13.20 | $13.28 | $12.92 | $13.08 | 499,500 | — | — | — | — | — |
| 2013-11-01 | $13.14 | $13.42 | $12.80 | $13.20 | 1,108,250 | — | — | — | — | — |
| 2013-10-31 | $13.50 | $13.56 | $13.18 | $13.22 | 829,350 | — | — | — | — | — |
| 2013-10-30 | $13.68 | $13.68 | $13.24 | $13.38 | 715,200 | — | — | — | — | — |
| 2013-10-29 | $13.72 | $13.82 | $13.58 | $13.68 | 442,950 | — | — | — | — | — |
| 2013-10-28 | $13.76 | $13.82 | $13.62 | $13.66 | 666,400 | — | — | — | — | — |
| 2013-10-25 | $13.96 | $13.96 | $13.56 | $13.70 | 546,200 | — | — | — | — | — |
| 2013-10-24 | $13.90 | $13.92 | $13.76 | $13.80 | 709,450 | — | — | — | — | — |
| 2013-10-23 | $13.84 | $14.02 | $13.74 | $13.84 | 805,900 | — | — | — | — | — |
| 2013-10-22 | $13.76 | $14.04 | $13.70 | $13.98 | 940,850 | — | — | — | — | — |
| 2013-10-21 | $13.86 | $13.90 | $13.64 | $13.70 | 592,750 | — | — | — | — | — |
| 2013-10-18 | $13.50 | $13.78 | $13.40 | $13.76 | 1,194,550 | — | — | — | — | — |
| 2013-10-17 | $13.28 | $13.42 | $13.24 | $13.38 | 641,450 | — | — | — | — | — |
| 2013-10-16 | $13.26 | $13.34 | $13.20 | $13.28 | 450,450 | — | — | — | — | — |
| 2013-10-15 | $13.30 | $13.34 | $13.12 | $13.18 | 431,000 | — | — | — | — | — |
| 2013-10-14 | $13.20 | $13.32 | $13.10 | $13.30 | 415,800 | — | — | — | — | — |
| 2013-10-11 | $13.16 | $13.32 | $13.10 | $13.20 | 582,250 | — | — | — | — | — |
| 2013-10-10 | $13.00 | $13.38 | $12.98 | $13.22 | 762,100 | — | — | — | — | — |
| 2013-10-09 | $12.82 | $13.04 | $12.72 | $12.88 | 577,800 | — | — | — | — | — |
| 2013-10-08 | $12.84 | $12.96 | $12.76 | $12.78 | 605,350 | — | — | — | — | — |
| 2013-10-07 | $12.82 | $12.98 | $12.80 | $12.86 | 557,900 | — | — | — | — | — |
| 2013-10-04 | $12.84 | $12.96 | $12.82 | $12.92 | 275,050 | — | — | — | — | — |
| 2013-10-03 | $13.00 | $13.06 | $12.80 | $12.90 | 510,050 | — | — | — | — | — |
| 2013-10-02 | $13.12 | $13.18 | $13.00 | $13.02 | 415,300 | — | — | — | — | — |
| 2013-10-01 | $13.14 | $13.48 | $13.10 | $13.16 | 442,500 | — | — | — | — | — |
| 2013-09-30 | $13.36 | $13.38 | $13.02 | $13.24 | 754,750 | — | — | — | — | — |
| 2013-09-27 | $13.28 | $13.48 | $13.20 | $13.42 | 729,550 | — | — | — | — | — |
| 2013-09-26 | $13.10 | $13.56 | $13.06 | $13.34 | 687,550 | — | — | — | — | — |
| 2013-09-25 | $13.26 | $13.38 | $12.96 | $13.04 | 913,250 | — | — | — | $0.35 | — |
| 2013-09-24 | $13.64 | $13.98 | $13.46 | $13.64 | 2,169,200 | — | — | — | — | — |
| 2013-09-23 | $13.50 | $13.60 | $13.16 | $13.56 | 1,068,500 | — | — | — | — | — |
| 2013-09-20 | $13.68 | $13.72 | $13.34 | $13.40 | 1,173,350 | — | — | — | — | — |
| 2013-09-19 | $13.56 | $13.78 | $13.44 | $13.58 | 1,485,650 | — | — | — | — | — |
| 2013-09-18 | $13.52 | $13.80 | $13.26 | $13.50 | 4,721,050 | — | — | — | — | — |
| 2013-09-17 | $12.78 | $12.82 | $12.66 | $12.78 | 709,900 | — | — | — | — | — |
| 2013-09-16 | $12.78 | $12.84 | $12.70 | $12.80 | 1,748,500 | — | — | — | — | — |
| 2013-09-13 | $12.68 | $12.86 | $12.60 | $12.78 | 773,700 | — | — | — | — | — |
| 2013-09-12 | $12.56 | $12.74 | $12.52 | $12.68 | 937,300 | — | — | — | — | — |
| 2013-09-11 | $12.58 | $12.68 | $12.44 | $12.52 | 974,950 | — | — | — | — | — |
| 2013-09-10 | $12.82 | $12.84 | $12.56 | $12.60 | 878,900 | — | — | — | — | — |
| 2013-09-09 | $12.76 | $12.84 | $12.68 | $12.82 | 636,250 | — | — | — | — | — |
| 2013-09-06 | $12.84 | $12.88 | $12.50 | $12.76 | 839,950 | — | — | — | — | — |
| 2013-09-05 | $12.90 | $13.18 | $12.76 | $12.82 | 1,341,000 | — | — | — | — | — |
| 2013-09-04 | $12.94 | $12.98 | $12.76 | $12.84 | 1,001,300 | — | — | — | — | — |
| 2013-09-03 | $12.78 | $12.98 | $12.72 | $12.90 | 653,950 | — | — | — | — | — |
| 2013-08-30 | $12.66 | $12.96 | $12.60 | $12.70 | 741,900 | — | — | — | — | — |
| 2013-08-29 | $12.42 | $12.76 | $12.28 | $12.76 | 784,450 | — | — | — | — | — |
| 2013-08-28 | $12.52 | $12.68 | $12.36 | $12.40 | 719,700 | — | — | — | — | — |
| 2013-08-27 | $12.72 | $12.90 | $12.50 | $12.56 | 760,650 | — | — | — | — | — |
| 2013-08-26 | $12.94 | $13.00 | $12.78 | $12.84 | 673,200 | — | — | — | — | — |
| 2013-08-23 | $12.42 | $13.00 | $12.40 | $12.96 | 831,650 | — | — | — | — | — |
| 2013-08-22 | $12.56 | $12.60 | $12.40 | $12.52 | 737,000 | — | — | — | — | — |
| 2013-08-21 | $12.12 | $12.70 | $12.06 | $12.56 | 629,600 | — | — | — | — | — |
| 2013-08-20 | $12.20 | $12.46 | $11.78 | $12.20 | 1,615,550 | — | — | — | — | — |
| 2013-08-19 | $12.36 | $12.58 | $12.18 | $12.20 | 1,445,350 | — | — | — | — | — |
| 2013-08-16 | $12.60 | $12.98 | $12.40 | $12.42 | 1,324,100 | — | — | — | — | — |
| 2013-08-15 | $13.00 | $13.00 | $12.60 | $12.64 | 2,020,750 | — | — | — | — | — |
| 2013-08-14 | $13.26 | $13.40 | $13.04 | $13.06 | 797,850 | — | — | — | — | — |
| 2013-08-13 | $13.40 | $13.46 | $13.10 | $13.30 | 679,250 | — | — | — | — | — |
| 2013-08-12 | $13.50 | $13.58 | $13.28 | $13.40 | 718,100 | — | — | — | — | — |
| 2013-08-09 | $13.72 | $13.84 | $13.34 | $13.58 | 770,300 | — | — | — | — | — |
| 2013-08-08 | $13.70 | $13.90 | $13.70 | $13.78 | 688,750 | — | — | — | — | — |
| 2013-08-07 | $13.66 | $13.92 | $13.32 | $13.70 | 1,886,600 | — | — | — | — | — |
| 2013-08-06 | $13.44 | $13.76 | $13.40 | $13.62 | 1,308,300 | — | — | — | — | — |
| 2013-08-05 | $13.38 | $13.48 | $13.24 | $13.32 | 1,264,500 | — | — | — | — | — |
| 2013-08-02 | $13.60 | $13.68 | $13.42 | $13.50 | 1,309,900 | — | — | — | — | — |
| 2013-08-01 | $13.26 | $13.56 | $13.14 | $13.56 | 2,560,500 | — | — | — | — | — |
| 2013-07-31 | $13.40 | $13.50 | $13.18 | $13.26 | 869,650 | — | — | — | — | — |
| 2013-07-30 | $12.90 | $13.34 | $12.74 | $13.28 | 1,059,950 | — | — | — | — | — |
| 2013-07-29 | $12.68 | $13.00 | $12.60 | $12.82 | 139,500 | — | — | — | — | — |
| 2013-07-26 | $12.96 | $13.14 | $12.70 | $12.84 | 1,490,750 | — | — | — | — | — |
| 2013-07-25 | $12.86 | $13.14 | $12.84 | $13.10 | 984,400 | — | — | — | — | — |
| 2013-07-24 | $13.20 | $13.22 | $12.88 | $13.04 | 956,200 | — | — | — | — | — |
| 2013-07-23 | $13.20 | $13.30 | $12.88 | $13.26 | 1,748,100 | — | — | — | — | — |
| 2013-07-22 | $13.14 | $13.34 | $13.10 | $13.28 | 967,000 | — | — | — | — | — |
| 2013-07-19 | $13.42 | $13.58 | $13.22 | $13.26 | 855,250 | — | — | — | — | — |
| 2013-07-18 | $13.56 | $13.72 | $13.48 | $13.58 | 790,450 | — | — | — | — | — |
| 2013-07-17 | $13.50 | $13.66 | $13.40 | $13.48 | 1,070,750 | — | — | — | — | — |
| 2013-07-16 | $13.58 | $13.60 | $13.40 | $13.48 | 1,217,550 | — | — | — | — | — |
| 2013-07-15 | $13.80 | $13.86 | $13.50 | $13.60 | 1,198,850 | — | — | — | — | — |
| 2013-07-12 | $13.28 | $13.88 | $13.26 | $13.76 | 1,350,700 | — | — | — | — | — |
| 2013-07-11 | $13.32 | $13.34 | $13.10 | $13.34 | 1,341,100 | — | — | — | — | — |
| 2013-07-10 | $13.10 | $13.28 | $12.88 | $13.26 | 918,050 | — | — | — | — | — |
| 2013-07-09 | $13.46 | $13.60 | $13.06 | $13.14 | 947,550 | — | — | — | — | — |
| 2013-07-08 | $13.56 | $13.66 | $13.32 | $13.46 | 1,130,550 | — | — | — | — | — |
| 2013-07-05 | $13.20 | $13.58 | $12.70 | $13.56 | 1,390,850 | — | — | — | — | — |
| 2013-07-03 | $12.84 | $12.98 | $12.70 | $12.92 | 559,450 | — | — | — | — | — |
| 2013-07-02 | $12.98 | $13.20 | $12.78 | $12.90 | 1,564,850 | — | — | — | — | — |
| 2013-07-01 | $13.48 | $13.48 | $12.70 | $13.00 | 1,512,450 | — | — | — | — | — |
| 2013-06-28 | $13.16 | $13.52 | $13.06 | $13.48 | 11,326,000 | — | — | — | — | — |
| 2013-06-27 | $13.04 | $13.34 | $12.92 | $13.10 | 1,258,800 | — | — | — | — | — |
| 2013-06-26 | $12.92 | $13.32 | $12.82 | $12.90 | 1,831,350 | — | — | — | — | — |
| 2013-06-25 | $12.62 | $13.02 | $12.56 | $12.94 | 1,336,850 | — | — | — | — | — |
| 2013-06-24 | $12.74 | $12.84 | $12.30 | $12.58 | 2,167,400 | — | — | — | — | — |
| 2013-06-21 | $13.08 | $13.10 | $12.16 | $12.96 | 1,534,450 | — | — | — | — | — |
| 2013-06-20 | $13.32 | $13.32 | $12.80 | $12.92 | 1,756,500 | — | — | — | — | — |
| 2013-06-19 | $13.36 | $13.44 | $13.08 | $13.14 | 638,900 | — | — | — | — | — |
| 2013-06-18 | $13.40 | $13.50 | $13.22 | $13.36 | 737,750 | — | — | — | — | — |
| 2013-06-17 | $13.36 | $13.58 | $13.12 | $13.40 | 1,480,950 | — | — | — | — | — |
| 2013-06-14 | $13.08 | $13.40 | $12.94 | $13.18 | 858,200 | — | — | — | — | — |
| 2013-06-13 | $12.02 | $13.06 | $11.70 | $12.98 | 2,691,500 | — | — | — | — | — |
| 2013-06-12 | $12.88 | $13.06 | $12.32 | $12.52 | 1,220,100 | — | — | — | — | — |
| 2013-06-11 | $12.68 | $12.90 | $12.32 | $12.84 | 2,270,400 | — | — | — | $0.14 | — |
| 2013-06-10 | $13.08 | $13.26 | $12.64 | $13.18 | 1,798,500 | — | — | — | — | — |
| 2013-06-07 | $13.50 | $13.50 | $13.00 | $13.10 | 1,198,650 | — | — | — | — | — |
| 2013-06-06 | $13.42 | $13.50 | $13.30 | $13.48 | 891,400 | — | — | — | — | — |
| 2013-06-05 | $13.40 | $13.66 | $13.32 | $13.44 | 824,000 | — | — | — | — | — |
| 2013-06-04 | $13.60 | $13.62 | $12.90 | $13.48 | 1,122,350 | — | — | — | — | — |
| 2013-06-03 | $13.38 | $13.76 | $13.10 | $13.58 | 1,527,150 | — | — | — | — | — |
| 2013-05-31 | $13.40 | $13.70 | $13.32 | $13.68 | 945,450 | — | — | — | — | — |
| 2013-05-30 | $13.50 | $13.76 | $13.38 | $13.66 | 739,700 | — | — | — | — | — |
| 2013-05-29 | $12.84 | $13.50 | $12.70 | $13.48 | 2,034,450 | — | — | — | — | — |
| 2013-05-28 | $13.80 | $13.86 | $12.94 | $13.10 | 2,584,150 | — | — | — | — | — |
| 2013-05-24 | $13.84 | $13.88 | $13.56 | $13.86 | 644,550 | — | — | — | — | — |
| 2013-05-23 | $13.26 | $14.00 | $12.72 | $13.88 | 2,112,050 | — | — | — | — | — |
| 2013-05-22 | $13.86 | $13.92 | $13.44 | $13.52 | 3,801,300 | — | — | — | — | — |
| 2013-05-21 | $13.76 | $13.88 | $13.42 | $13.80 | 2,351,700 | — | — | — | — | — |
| 2013-05-20 | $13.84 | $13.98 | $13.24 | $13.78 | 1,813,150 | — | — | — | — | — |
| 2013-05-17 | $14.28 | $14.28 | $13.70 | $13.84 | 3,300,500 | — | — | — | — | — |
| 2013-05-16 | $13.40 | $14.08 | $13.40 | $14.00 | 3,307,400 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.