Solitario Resources Corp XPL
-80.3%vs Day 1Spinoff of Crown Resources Corp (CRCE) · Unknown-TBD · Spun Sep 6, 2006
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | September 6, 2006 |
| Days since spinoff | 7327 days · 7324 trading-day window |
| Structure | Unknown-TBD |
| Parent | Crown Resources Corp (CRCE) |
| Day-1 reaction | |
| Day 1 open | $3.35 |
| Day 1 return (open→close) | -4.8% |
| Day 1 price (close) | $3.19 |
| Day 1 range | $3.19 – $3.44 +7.8% spread |
| Day 1 low held? | Breached after 1 session to -95.9% below |
| Price levels | |
| Post-spin low (closing) | $0.15 on Mar 18, 2020 · 4942 days post-spin |
| Lowest traded | $0.13 on Mar 16, 2020 · 4940 days post-spin |
| Current price (Sep 25, 2026) | $0.63 |
| Returns | |
| Return vs Day 1 (close) | -80.3% |
| — range by day 1 entry theoretical bounds | -81.7% to -80.3% |
| Return vs post-spin low | +320.0% |
| First-quarter return (≈90d) | +30.1% |
| 1-year return | +33.2% |
| 3-year return | -50.8% |
| 5-year return | -35.4% |
| Annualized return (CAGR) | -7.8% |
| Versus benchmarks | |
| S&P 500 over same window | +771.5% |
| Annualized excess vs S&P | -19.2% |
| Risk & recovery | |
| Max drawdown | -97.5% |
| Days to recover Day 1 | 22 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 94,684,463 |
| Diluted average shares the EPS denominator | 93,679,000 |
| Free float | 71,660,042 76% of shares outstanding |
| Held by institutions | 23% insiders 16.8% |
| Share count trend Jun 2025 → Jun 2026 | +5.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $82K |
| Normal volume baseline | 6,000 shares · now 22.48x |
| Day 1 volume | 1.3x normal · first week 1.9x |
| Decay | half in 11 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $0.65 | $0.65 | $0.63 | $0.63 | 50,700 | 71,660,042 | 0.05% | $60M | — | — |
| 2026-09-24 | $0.64 | $0.65 | $0.63 | $0.63 | 84,900 | 71,660,042 | 0.09% | $60M | — | — |
| 2026-09-23 | $0.66 | $0.66 | $0.64 | $0.64 | 91,700 | 71,660,042 | 0.10% | $61M | — | — |
| 2026-09-22 | $0.62 | $0.67 | $0.62 | $0.66 | 217,900 | 71,660,042 | 0.23% | $62M | — | — |
| 2026-09-21 | $0.62 | $0.64 | $0.62 | $0.63 | 156,600 | 71,660,042 | 0.17% | $60M | — | — |
| 2026-09-18 | $0.62 | $0.63 | $0.62 | $0.62 | 109,000 | 71,660,042 | 0.12% | $59M | — | — |
| 2026-09-17 | $0.60 | $0.62 | $0.60 | $0.62 | 59,700 | 71,660,042 | 0.06% | $59M | — | — |
| 2026-09-16 | $0.59 | $0.65 | $0.59 | $0.60 | 156,800 | 71,660,042 | 0.17% | $57M | — | — |
| 2026-09-15 | $0.59 | $0.62 | $0.58 | $0.61 | 113,200 | 71,660,042 | 0.12% | $58M | — | — |
| 2026-09-14 | $0.62 | $0.63 | $0.59 | $0.60 | 54,700 | 71,660,042 | 0.06% | $57M | — | — |
| 2026-09-11 | $0.60 | $0.63 | $0.60 | $0.62 | 227,000 | 71,660,042 | 0.24% | $59M | — | — |
| 2026-09-10 | $0.61 | $0.62 | $0.60 | $0.60 | 102,000 | 71,660,042 | 0.11% | $57M | — | — |
| 2026-09-09 | $0.65 | $0.66 | $0.61 | $0.61 | 178,000 | 71,660,042 | 0.19% | $58M | — | — |
| 2026-09-08 | $0.60 | $0.67 | $0.60 | $0.64 | 401,700 | 71,660,042 | 0.42% | $61M | — | — |
| 2026-09-04 | $0.60 | $0.61 | $0.59 | $0.59 | 174,300 | 71,660,042 | 0.18% | $56M | — | — |
| 2026-09-03 | $0.59 | $0.61 | $0.54 | $0.61 | 833,900 | 71,660,042 | 0.88% | $58M | — | — |
| 2026-09-02 | $0.69 | $0.70 | $0.53 | $0.57 | 1,629,600 | 71,660,042 | 1.72% | $54M | — | — |
| 2026-09-01 | $0.83 | $0.83 | $0.76 | $0.77 | 204,000 | 71,660,042 | 0.22% | $73M | — | — |
| 2026-08-31 | $0.80 | $0.81 | $0.78 | $0.78 | 55,000 | 71,660,042 | 0.06% | $74M | — | — |
| 2026-08-28 | $0.82 | $0.82 | $0.81 | $0.82 | 84,900 | 71,660,042 | 0.09% | $78M | — | — |
| 2026-08-27 | $0.78 | $0.82 | $0.78 | $0.81 | 52,400 | 71,660,042 | 0.06% | $77M | — | — |
| 2026-08-26 | $0.82 | $0.82 | $0.80 | $0.80 | 25,100 | 71,660,042 | 0.03% | $76M | — | — |
| 2026-08-25 | $0.79 | $0.81 | $0.79 | $0.81 | 73,100 | 71,660,042 | 0.08% | $77M | — | — |
| 2026-08-24 | $0.80 | $0.81 | $0.78 | $0.79 | 123,200 | 71,660,042 | 0.13% | $75M | — | — |
| 2026-08-21 | $0.79 | $0.80 | $0.79 | $0.80 | 104,600 | 71,660,042 | 0.11% | $76M | — | — |
| 2026-08-20 | $0.80 | $0.81 | $0.79 | $0.79 | 88,800 | 71,660,042 | 0.09% | $75M | — | — |
| 2026-08-19 | $0.79 | $0.82 | $0.79 | $0.80 | 55,500 | 71,660,042 | 0.06% | $76M | — | — |
| 2026-08-18 | $0.81 | $0.81 | $0.78 | $0.78 | 60,100 | 71,660,042 | 0.06% | $74M | — | — |
| 2026-08-17 | $0.80 | $0.81 | $0.79 | $0.80 | 209,800 | 71,660,042 | 0.22% | $76M | — | — |
| 2026-08-14 | $0.78 | $0.80 | $0.78 | $0.80 | 74,500 | — | 0.08% | $76M | — | — |
| 2026-08-13 | $0.78 | $0.78 | $0.78 | $0.78 | 52,800 | — | 0.06% | $74M | — | — |
| 2026-08-12 | $0.80 | $0.80 | $0.77 | $0.78 | 34,400 | — | 0.04% | $74M | — | — |
| 2026-08-11 | $0.77 | $0.79 | $0.75 | $0.79 | 65,300 | — | 0.07% | $75M | — | — |
| 2026-08-10 | $0.75 | $0.77 | $0.72 | $0.76 | 295,900 | — | 0.31% | $72M | — | — |
| 2026-08-07 | $0.74 | $0.77 | $0.73 | $0.77 | 176,300 | — | 0.19% | $73M | — | — |
| 2026-08-06 | $0.74 | $0.74 | $0.72 | $0.74 | 40,400 | — | 0.04% | $70M | — | — |
| 2026-08-05 | $0.74 | $0.75 | $0.72 | $0.74 | 191,300 | — | 0.20% | $70M | — | — |
| 2026-08-04 | $0.73 | $0.77 | $0.71 | $0.71 | 81,900 | — | 0.09% | $67M | — | — |
| 2026-08-03 | $0.68 | $0.73 | $0.68 | $0.72 | 65,400 | — | 0.07% | $68M | — | — |
| 2026-07-31 | $0.74 | $0.74 | $0.73 | $0.73 | 46,600 | — | 0.05% | $69M | — | — |
| 2026-07-30 | $0.72 | $0.73 | $0.72 | $0.73 | 46,100 | — | 0.05% | $69M | — | — |
| 2026-07-29 | $0.72 | $0.74 | $0.71 | $0.71 | 30,000 | — | 0.03% | $67M | — | — |
| 2026-07-28 | $0.73 | $0.73 | $0.72 | $0.73 | 47,100 | — | 0.05% | $69M | — | — |
| 2026-07-27 | $0.73 | $0.74 | $0.73 | $0.73 | 14,800 | — | 0.02% | $69M | — | — |
| 2026-07-24 | $0.76 | $0.78 | $0.72 | $0.73 | 99,800 | — | 0.11% | $69M | — | — |
| 2026-07-23 | $0.74 | $0.79 | $0.74 | $0.77 | 80,600 | — | 0.09% | $73M | — | — |
| 2026-07-22 | $0.76 | $0.77 | $0.76 | $0.77 | 39,900 | — | 0.04% | $73M | — | — |
| 2026-07-21 | $0.73 | $0.76 | $0.73 | $0.75 | 48,300 | — | 0.05% | $71M | — | — |
| 2026-07-20 | $0.75 | $0.75 | $0.73 | $0.74 | 28,000 | — | 0.03% | $70M | — | — |
| 2026-07-17 | $0.73 | $0.76 | $0.73 | $0.75 | 52,500 | — | 0.06% | $71M | — | — |
| 2026-07-16 | $0.76 | $0.77 | $0.74 | $0.74 | 34,300 | — | 0.04% | $70M | — | — |
| 2026-07-15 | $0.76 | $0.78 | $0.75 | $0.77 | 81,100 | — | 0.09% | $73M | — | — |
| 2026-07-14 | $0.75 | $0.77 | $0.75 | $0.76 | 24,300 | — | 0.03% | $72M | — | — |
| 2026-07-13 | $0.75 | $0.77 | $0.75 | $0.76 | 105,000 | — | 0.11% | $72M | — | — |
| 2026-07-10 | $0.76 | $0.78 | $0.76 | $0.77 | 57,400 | — | 0.06% | $73M | — | — |
| 2026-07-09 | $0.75 | $0.76 | $0.75 | $0.76 | 19,800 | — | 0.02% | $72M | — | — |
| 2026-07-08 | $0.76 | $0.77 | $0.74 | $0.75 | 66,700 | — | 0.07% | $71M | — | — |
| 2026-07-07 | $0.78 | $0.79 | $0.75 | $0.75 | 60,200 | — | 0.06% | $71M | — | — |
| 2026-07-06 | $0.75 | $0.79 | $0.75 | $0.78 | 101,900 | — | 0.11% | $74M | — | — |
| 2026-07-02 | $0.73 | $0.77 | $0.73 | $0.75 | 126,700 | — | 0.13% | $71M | — | — |
| 2026-07-01 | $0.77 | $0.77 | $0.71 | $0.72 | 101,800 | — | 0.11% | $68M | — | — |
| 2026-06-30 | $0.74 | $0.77 | $0.74 | $0.75 | 145,800 | — | 0.15% | $71M | — | — |
| 2026-06-29 | $0.76 | $0.77 | $0.74 | $0.76 | 77,100 | — | 0.08% | $70M | — | — |
| 2026-06-26 | $0.73 | $0.77 | $0.73 | $0.75 | 69,900 | — | 0.08% | $69M | — | — |
| 2026-06-25 | $0.75 | $0.76 | $0.73 | $0.73 | 46,700 | — | 0.05% | $68M | — | — |
| 2026-06-24 | $0.77 | $0.77 | $0.74 | $0.75 | 123,600 | — | 0.13% | $69M | — | — |
| 2026-06-23 | $0.81 | $0.81 | $0.77 | $0.77 | 82,400 | — | 0.09% | $71M | — | — |
| 2026-06-22 | $0.80 | $0.81 | $0.79 | $0.81 | 151,500 | — | 0.16% | $75M | — | — |
| 2026-06-18 | $0.81 | $0.83 | $0.80 | $0.81 | 358,000 | — | 0.39% | $75M | — | — |
| 2026-06-17 | $0.80 | $0.82 | $0.80 | $0.82 | 112,700 | — | 0.12% | $76M | — | — |
| 2026-06-16 | $0.78 | $0.81 | $0.78 | $0.80 | 444,200 | — | 0.48% | $74M | — | — |
| 2026-06-15 | $0.79 | $0.81 | $0.77 | $0.78 | 168,300 | — | 0.18% | $72M | — | — |
| 2026-06-12 | $0.78 | $0.81 | $0.78 | $0.79 | 180,300 | — | 0.19% | $73M | — | — |
| 2026-06-11 | $0.76 | $0.79 | $0.76 | $0.79 | 74,300 | — | 0.08% | $73M | — | — |
| 2026-06-10 | $0.78 | $0.79 | $0.76 | $0.76 | 87,200 | — | 0.09% | $70M | — | — |
| 2026-06-09 | $0.78 | $0.80 | $0.77 | $0.77 | 229,100 | — | 0.25% | $71M | — | — |
| 2026-06-08 | $0.80 | $0.81 | $0.79 | $0.79 | 199,500 | — | 0.22% | $73M | — | — |
| 2026-06-05 | $0.87 | $0.87 | $0.79 | $0.81 | 277,700 | — | 0.30% | $75M | — | — |
| 2026-06-04 | $0.85 | $0.86 | $0.84 | $0.86 | 888,000 | — | 0.96% | $80M | — | — |
| 2026-06-03 | $0.85 | $0.85 | $0.83 | $0.83 | 52,900 | — | 0.06% | $77M | — | — |
| 2026-06-02 | $0.83 | $0.85 | $0.82 | $0.85 | 691,100 | — | 0.75% | $79M | — | — |
| 2026-06-01 | $0.84 | $0.84 | $0.83 | $0.83 | 181,900 | — | 0.20% | $77M | — | — |
| 2026-05-29 | $0.84 | $0.85 | $0.84 | $0.84 | 212,800 | — | 0.23% | $78M | — | — |
| 2026-05-28 | $0.83 | $0.84 | $0.82 | $0.84 | 216,100 | — | 0.23% | $78M | — | — |
| 2026-05-27 | $0.82 | $0.84 | $0.82 | $0.83 | 123,700 | — | 0.13% | $77M | — | — |
| 2026-05-26 | $0.83 | $0.84 | $0.83 | $0.83 | 65,500 | — | 0.07% | $77M | — | — |
| 2026-05-22 | $0.84 | $0.84 | $0.81 | $0.83 | 126,700 | — | 0.14% | $77M | — | — |
| 2026-05-21 | $0.83 | $0.85 | $0.81 | $0.84 | 383,900 | — | 0.41% | $78M | — | — |
| 2026-05-20 | $0.84 | $0.85 | $0.83 | $0.84 | 225,100 | — | 0.24% | $78M | — | — |
| 2026-05-19 | $0.89 | $0.89 | $0.84 | $0.84 | 322,400 | — | 0.35% | $78M | — | — |
| 2026-05-18 | $0.92 | $0.93 | $0.89 | $0.89 | 239,000 | — | 0.26% | $82M | — | — |
| 2026-05-15 | $0.89 | $0.91 | $0.87 | $0.89 | 293,800 | — | 0.32% | $82M | — | — |
| 2026-05-14 | $0.92 | $0.93 | $0.90 | $0.90 | 179,000 | — | 0.19% | $83M | — | — |
| 2026-05-13 | $0.87 | $0.94 | $0.86 | $0.92 | 775,200 | — | 0.84% | $85M | — | — |
| 2026-05-12 | $0.86 | $0.89 | $0.85 | $0.87 | 157,700 | — | 0.17% | $81M | — | — |
| 2026-05-11 | $0.84 | $0.87 | $0.84 | $0.85 | 127,800 | — | 0.14% | $79M | — | — |
| 2026-05-08 | $0.84 | $0.86 | $0.84 | $0.84 | 69,400 | — | 0.07% | $78M | — | — |
| 2026-05-07 | $0.89 | $0.89 | $0.86 | $0.86 | 193,800 | — | 0.21% | $80M | — | — |
| 2026-05-06 | $0.84 | $0.88 | $0.84 | $0.85 | 135,600 | — | 0.15% | $79M | — | — |
| 2026-05-05 | $0.83 | $0.85 | $0.82 | $0.83 | 160,700 | — | 0.17% | $77M | — | — |
| 2026-05-04 | $0.84 | $0.84 | $0.81 | $0.82 | 118,400 | — | 0.13% | $76M | — | — |
| 2026-05-01 | $0.80 | $0.84 | $0.80 | $0.83 | 198,300 | — | 0.21% | $77M | — | — |
| 2026-04-30 | $0.80 | $0.84 | $0.80 | $0.81 | 208,800 | — | 0.23% | $75M | — | — |
| 2026-04-29 | $0.81 | $0.83 | $0.79 | $0.79 | 135,100 | — | 0.15% | $73M | — | — |
| 2026-04-28 | $0.86 | $0.86 | $0.81 | $0.81 | 235,800 | — | 0.25% | $75M | — | — |
| 2026-04-27 | $0.87 | $0.88 | $0.85 | $0.85 | 83,200 | — | 0.09% | $79M | — | — |
| 2026-04-24 | $0.86 | $0.88 | $0.83 | $0.87 | 98,000 | — | 0.11% | $81M | — | — |
| 2026-04-23 | $0.85 | $0.87 | $0.83 | $0.86 | 106,500 | — | 0.12% | $80M | — | — |
| 2026-04-22 | $0.86 | $0.89 | $0.85 | $0.87 | 97,100 | — | 0.10% | $81M | — | — |
| 2026-04-21 | $0.90 | $0.91 | $0.86 | $0.88 | 131,200 | — | 0.14% | $81M | — | — |
| 2026-04-20 | $0.89 | $0.90 | $0.87 | $0.89 | 255,400 | — | 0.28% | $82M | — | — |
| 2026-04-17 | $0.89 | $0.92 | $0.87 | $0.89 | 91,700 | — | 0.10% | $82M | — | — |
| 2026-04-16 | $0.90 | $0.93 | $0.88 | $0.91 | 187,300 | — | 0.20% | $84M | — | — |
| 2026-04-15 | $0.91 | $0.92 | $0.88 | $0.90 | 151,600 | — | 0.16% | $83M | — | — |
| 2026-04-14 | $0.90 | $0.92 | $0.89 | $0.91 | 294,900 | — | 0.32% | $84M | — | — |
| 2026-04-13 | $0.86 | $0.90 | $0.85 | $0.89 | 152,800 | — | 0.17% | $82M | — | — |
| 2026-04-10 | $0.84 | $0.88 | $0.84 | $0.86 | 249,000 | — | 0.27% | $80M | — | — |
| 2026-04-09 | $0.86 | $0.88 | $0.84 | $0.85 | 251,000 | — | 0.27% | $79M | — | — |
| 2026-04-08 | $0.84 | $0.86 | $0.83 | $0.86 | 213,000 | — | 0.23% | $80M | — | — |
| 2026-04-07 | $0.82 | $0.84 | $0.80 | $0.84 | 236,100 | — | 0.26% | $78M | — | — |
| 2026-04-06 | $0.85 | $0.85 | $0.81 | $0.82 | 104,300 | — | 0.11% | $76M | — | — |
| 2026-04-02 | $0.85 | $0.85 | $0.82 | $0.85 | 114,000 | — | 0.12% | $79M | — | — |
| 2026-04-01 | $0.83 | $0.89 | $0.83 | $0.86 | 394,400 | — | 0.43% | $80M | — | — |
| 2026-03-31 | $0.79 | $0.83 | $0.78 | $0.82 | 387,500 | — | 0.42% | $76M | — | — |
| 2026-03-30 | $0.82 | $0.82 | $0.78 | $0.78 | 203,500 | — | 0.22% | $71M | — | — |
| 2026-03-27 | $0.79 | $0.81 | $0.78 | $0.80 | 67,200 | — | 0.07% | $73M | — | — |
| 2026-03-26 | $0.80 | $0.80 | $0.77 | $0.79 | 143,300 | — | 0.16% | $72M | — | — |
| 2026-03-25 | $0.79 | $0.81 | $0.78 | $0.78 | 70,300 | — | 0.08% | $71M | — | — |
| 2026-03-24 | $0.78 | $0.80 | $0.77 | $0.78 | 87,800 | — | 0.10% | $71M | — | — |
| 2026-03-23 | $0.80 | $0.83 | $0.78 | $0.78 | 126,700 | — | 0.14% | $71M | — | — |
| 2026-03-20 | $0.82 | $0.85 | $0.75 | $0.84 | 760,000 | — | 0.84% | $76M | — | — |
| 2026-03-19 | $0.79 | $0.82 | $0.75 | $0.82 | 227,900 | — | 0.25% | $75M | — | — |
| 2026-03-18 | $0.87 | $0.89 | $0.80 | $0.81 | 286,600 | — | 0.32% | $74M | — | — |
| 2026-03-17 | $0.90 | $0.94 | $0.87 | $0.87 | 298,700 | — | 0.33% | $79M | — | — |
| 2026-03-16 | $0.87 | $0.92 | $0.86 | $0.89 | 179,400 | — | 0.20% | $81M | — | — |
| 2026-03-13 | $0.92 | $0.92 | $0.86 | $0.87 | 245,100 | — | 0.27% | $79M | — | — |
| 2026-03-12 | $0.93 | $0.93 | $0.89 | $0.92 | 239,900 | — | 0.26% | $84M | — | — |
| 2026-03-11 | $0.95 | $0.98 | $0.91 | $0.94 | 1,963,400 | — | 2.16% | $85M | — | — |
| 2026-03-10 | $0.83 | $0.96 | $0.83 | $0.95 | 1,267,800 | — | 1.39% | $86M | — | — |
| 2026-03-09 | $0.83 | $0.84 | $0.79 | $0.84 | 551,100 | — | 0.61% | $76M | — | — |
| 2026-03-06 | $0.81 | $0.83 | $0.77 | $0.82 | 1,021,400 | — | 1.12% | $75M | — | — |
| 2026-03-05 | $0.80 | $0.81 | $0.77 | $0.80 | 743,400 | — | 0.82% | $73M | — | — |
| 2026-03-04 | $0.76 | $0.80 | $0.74 | $0.79 | 606,600 | — | 0.67% | $72M | — | — |
| 2026-03-03 | $0.78 | $0.78 | $0.73 | $0.76 | 240,900 | — | 0.27% | $69M | — | — |
| 2026-03-02 | $0.78 | $0.80 | $0.76 | $0.79 | 762,000 | — | 0.84% | $72M | — | — |
| 2026-02-27 | $0.79 | $0.81 | $0.77 | $0.78 | 282,400 | — | 0.31% | $71M | — | — |
| 2026-02-26 | $0.80 | $0.82 | $0.76 | $0.79 | 500,200 | — | 0.55% | $72M | — | — |
| 2026-02-25 | $0.77 | $0.78 | $0.74 | $0.76 | 171,000 | — | 0.19% | $69M | — | — |
| 2026-02-24 | $0.75 | $0.77 | $0.75 | $0.77 | 188,500 | — | 0.21% | $70M | — | — |
| 2026-02-23 | $0.76 | $0.77 | $0.74 | $0.76 | 218,200 | — | 0.24% | $69M | — | — |
| 2026-02-20 | $0.74 | $0.75 | $0.73 | $0.74 | 212,000 | — | 0.23% | $67M | — | — |
| 2026-02-19 | $0.72 | $0.74 | $0.71 | $0.74 | 175,800 | — | 0.19% | $67M | — | — |
| 2026-02-18 | $0.71 | $0.73 | $0.71 | $0.72 | 178,500 | — | 0.20% | $65M | — | — |
| 2026-02-17 | $0.73 | $0.73 | $0.70 | $0.71 | 992,900 | — | 1.09% | $65M | — | — |
| 2026-02-13 | $0.73 | $0.74 | $0.72 | $0.74 | 188,200 | — | 0.21% | $67M | — | — |
| 2026-02-12 | $0.76 | $0.76 | $0.72 | $0.73 | 218,200 | — | 0.24% | $66M | — | — |
| 2026-02-11 | $0.76 | $0.77 | $0.75 | $0.76 | 260,200 | — | 0.29% | $69M | — | — |
| 2026-02-10 | $0.75 | $0.77 | $0.74 | $0.76 | 330,400 | — | 0.36% | $69M | — | — |
| 2026-02-09 | $0.75 | $0.76 | $0.74 | $0.75 | 170,200 | — | 0.19% | $68M | — | — |
| 2026-02-06 | $0.70 | $0.76 | $0.70 | $0.74 | 268,700 | — | 0.30% | $67M | — | — |
| 2026-02-05 | $0.74 | $0.74 | $0.71 | $0.71 | 301,500 | — | 0.33% | $65M | — | — |
| 2026-02-04 | $0.79 | $0.80 | $0.74 | $0.75 | 301,400 | — | 0.33% | $68M | — | — |
| 2026-02-03 | $0.81 | $0.82 | $0.78 | $0.79 | 882,600 | — | 0.97% | $72M | — | — |
| 2026-02-02 | $0.78 | $0.81 | $0.78 | $0.80 | 389,100 | — | 0.43% | $73M | — | — |
| 2026-01-30 | $0.78 | $0.83 | $0.76 | $0.78 | 658,900 | — | 0.72% | $71M | — | — |
| 2026-01-29 | $0.82 | $0.83 | $0.76 | $0.80 | 1,093,500 | — | 1.20% | $73M | — | — |
| 2026-01-28 | $0.75 | $0.83 | $0.75 | $0.80 | 848,500 | — | 0.93% | $73M | — | — |
| 2026-01-27 | $0.75 | $0.78 | $0.70 | $0.73 | 604,800 | — | 0.67% | $66M | — | — |
| 2026-01-26 | $0.78 | $0.86 | $0.74 | $0.75 | 1,598,100 | — | 1.76% | $68M | — | — |
| 2026-01-23 | $0.76 | $0.80 | $0.74 | $0.75 | 1,068,500 | — | 1.18% | $68M | — | — |
| 2026-01-22 | $0.74 | $0.77 | $0.72 | $0.75 | 543,300 | — | 0.60% | $68M | — | — |
| 2026-01-21 | $0.73 | $0.74 | $0.72 | $0.72 | 140,200 | — | 0.15% | $65M | — | — |
| 2026-01-20 | $0.74 | $0.74 | $0.72 | $0.73 | 310,100 | — | 0.34% | $66M | — | — |
| 2026-01-16 | $0.72 | $0.74 | $0.71 | $0.72 | 64,600 | — | 0.07% | $65M | — | — |
| 2026-01-15 | $0.70 | $0.75 | $0.70 | $0.73 | 492,400 | — | 0.54% | $66M | — | — |
| 2026-01-14 | $0.69 | $0.70 | $0.68 | $0.70 | 246,500 | — | 0.27% | $64M | — | — |
| 2026-01-13 | $0.70 | $0.70 | $0.69 | $0.69 | 160,200 | — | 0.18% | $63M | — | — |
| 2026-01-12 | $0.72 | $0.73 | $0.68 | $0.69 | 215,600 | — | 0.24% | $63M | — | — |
| 2026-01-09 | $0.70 | $0.72 | $0.69 | $0.71 | 122,400 | — | 0.13% | $65M | — | — |
| 2026-01-08 | $0.71 | $0.71 | $0.69 | $0.70 | 235,700 | — | 0.26% | $64M | — | — |
| 2026-01-07 | $0.71 | $0.72 | $0.70 | $0.70 | 184,500 | — | 0.20% | $64M | — | — |
| 2026-01-06 | $0.69 | $0.73 | $0.69 | $0.71 | 299,000 | — | 0.33% | $65M | — | — |
| 2026-01-05 | $0.69 | $0.73 | $0.68 | $0.72 | 368,200 | — | 0.41% | $65M | — | — |
| 2026-01-02 | $0.71 | $0.71 | $0.66 | $0.68 | 299,200 | — | 0.33% | $62M | — | — |
| 2025-12-31 | $0.65 | $0.70 | $0.64 | $0.70 | 413,600 | — | 0.45% | $64M | — | — |
| 2025-12-30 | $0.66 | $0.67 | $0.64 | $0.66 | 163,600 | — | 0.18% | $60M | — | — |
| 2025-12-29 | $0.67 | $0.68 | $0.65 | $0.66 | 191,900 | — | 0.21% | $60M | — | — |
| 2025-12-26 | $0.61 | $0.70 | $0.61 | $0.69 | 493,100 | — | 0.54% | $63M | — | — |
| 2025-12-24 | $0.64 | $0.65 | $0.63 | $0.64 | 121,400 | — | 0.13% | $58M | — | — |
| 2025-12-23 | $0.65 | $0.67 | $0.64 | $0.64 | 289,200 | — | 0.32% | $58M | — | — |
| 2025-12-22 | $0.70 | $0.70 | $0.64 | $0.65 | 195,600 | — | 0.22% | $59M | — | — |
| 2025-12-19 | $0.65 | $0.67 | $0.64 | $0.67 | 198,000 | — | 0.22% | $61M | — | — |
| 2025-12-18 | $0.68 | $0.68 | $0.63 | $0.65 | 172,000 | — | 0.19% | $59M | — | — |
| 2025-12-17 | $0.66 | $0.67 | $0.65 | $0.67 | 115,200 | — | 0.13% | $61M | — | — |
| 2025-12-16 | $0.69 | $0.69 | $0.66 | $0.66 | 86,800 | — | 0.10% | $60M | — | — |
| 2025-12-15 | $0.66 | $0.69 | $0.66 | $0.68 | 137,300 | — | 0.15% | $62M | — | — |
| 2025-12-12 | $0.70 | $0.70 | $0.64 | $0.67 | 371,600 | — | 0.41% | $61M | — | — |
| 2025-12-11 | $0.67 | $0.74 | $0.65 | $0.68 | 559,400 | — | 0.62% | $62M | — | — |
| 2025-12-10 | $0.64 | $0.65 | $0.63 | $0.64 | 165,300 | — | 0.18% | $58M | — | — |
| 2025-12-09 | $0.64 | $0.64 | $0.61 | $0.63 | 338,900 | — | 0.37% | $57M | — | — |
| 2025-12-08 | $0.65 | $0.65 | $0.61 | $0.63 | 126,900 | — | 0.14% | $57M | — | — |
| 2025-12-05 | $0.65 | $0.67 | $0.63 | $0.64 | 279,100 | — | 0.31% | $58M | — | — |
| 2025-12-04 | $0.60 | $0.64 | $0.59 | $0.63 | 253,300 | — | 0.28% | $57M | — | — |
| 2025-12-03 | $0.62 | $0.63 | $0.58 | $0.60 | 356,200 | — | 0.39% | $54M | — | — |
| 2025-12-02 | $0.62 | $0.63 | $0.62 | $0.63 | 75,100 | — | 0.08% | $57M | — | — |
| 2025-12-01 | $0.62 | $0.64 | $0.62 | $0.62 | 225,500 | — | 0.25% | $56M | — | — |
| 2025-11-28 | $0.61 | $0.62 | $0.61 | $0.62 | 188,800 | — | 0.21% | $56M | — | — |
| 2025-11-26 | $0.60 | $0.62 | $0.60 | $0.62 | 304,500 | — | 0.34% | $56M | — | — |
| 2025-11-25 | $0.60 | $0.61 | $0.59 | $0.60 | 261,600 | — | 0.29% | $54M | — | — |
| 2025-11-24 | $0.55 | $0.59 | $0.55 | $0.59 | 93,600 | — | 0.10% | $53M | — | — |
| 2025-11-21 | $0.55 | $0.57 | $0.54 | $0.56 | 123,900 | — | 0.14% | $51M | — | — |
| 2025-11-20 | $0.57 | $0.59 | $0.55 | $0.55 | 429,200 | — | 0.47% | $50M | — | — |
| 2025-11-19 | $0.61 | $0.63 | $0.58 | $0.58 | 265,500 | — | 0.29% | $53M | — | — |
| 2025-11-18 | $0.58 | $0.61 | $0.58 | $0.60 | 132,800 | — | 0.15% | $54M | — | — |
| 2025-11-17 | $0.60 | $0.60 | $0.58 | $0.59 | 239,900 | — | 0.26% | $53M | — | — |
| 2025-11-14 | $0.59 | $0.61 | $0.57 | $0.59 | 663,500 | — | 0.73% | $53M | — | — |
| 2025-11-13 | $0.64 | $0.64 | $0.59 | $0.60 | 273,600 | — | 0.30% | $54M | — | — |
| 2025-11-12 | $0.63 | $0.64 | $0.62 | $0.63 | 199,500 | — | 0.22% | $57M | — | — |
| 2025-11-11 | $0.61 | $0.63 | $0.61 | $0.62 | 39,100 | — | 0.04% | $56M | — | — |
| 2025-11-10 | $0.60 | $0.64 | $0.60 | $0.62 | 298,200 | — | 0.33% | $56M | — | — |
| 2025-11-07 | $0.61 | $0.62 | $0.58 | $0.59 | 334,600 | — | 0.37% | $53M | — | — |
| 2025-11-06 | $0.61 | $0.63 | $0.59 | $0.62 | 193,600 | — | 0.21% | $56M | — | — |
| 2025-11-05 | $0.62 | $0.62 | $0.60 | $0.60 | 280,700 | — | 0.31% | $54M | — | — |
| 2025-11-04 | $0.61 | $0.62 | $0.59 | $0.62 | 207,200 | — | 0.23% | $56M | — | — |
| 2025-11-03 | $0.68 | $0.68 | $0.62 | $0.63 | 488,600 | — | 0.54% | $57M | — | — |
| 2025-10-31 | $0.69 | $0.69 | $0.67 | $0.68 | 315,400 | — | 0.35% | $62M | — | — |
| 2025-10-30 | $0.69 | $0.69 | $0.68 | $0.69 | 201,800 | — | 0.22% | $63M | — | — |
| 2025-10-29 | $0.72 | $0.72 | $0.68 | $0.68 | 403,200 | — | 0.44% | $62M | — | — |
| 2025-10-28 | $0.70 | $0.73 | $0.70 | $0.71 | 218,400 | — | 0.24% | $64M | — | — |
| 2025-10-27 | $0.77 | $0.78 | $0.69 | $0.70 | 531,200 | — | 0.59% | $63M | — | — |
| 2025-10-24 | $0.77 | $0.80 | $0.77 | $0.77 | 313,800 | — | 0.35% | $70M | — | — |
| 2025-10-23 | $0.74 | $0.79 | $0.74 | $0.77 | 318,200 | — | 0.35% | $70M | — | — |
| 2025-10-22 | $0.73 | $0.76 | $0.70 | $0.73 | 909,200 | — | 1.00% | $66M | — | — |
| 2025-10-21 | $0.74 | $0.74 | $0.68 | $0.69 | 648,600 | — | 0.72% | $63M | — | — |
| 2025-10-20 | $0.70 | $0.73 | $0.68 | $0.73 | 234,600 | — | 0.26% | $66M | — | — |
| 2025-10-17 | $0.72 | $0.72 | $0.67 | $0.69 | 275,700 | — | 0.30% | $63M | — | — |
| 2025-10-16 | $0.79 | $0.80 | $0.71 | $0.72 | 538,100 | — | 0.59% | $65M | — | — |
| 2025-10-15 | $0.80 | $0.81 | $0.74 | $0.78 | 619,500 | — | 0.68% | $71M | — | — |
| 2025-10-14 | $0.86 | $0.86 | $0.77 | $0.77 | 1,501,500 | — | 1.66% | $70M | — | — |
| 2025-10-13 | $0.72 | $0.85 | $0.70 | $0.82 | 2,942,300 | — | 3.25% | $74M | — | — |
| 2025-10-10 | $0.73 | $0.74 | $0.68 | $0.69 | 657,200 | — | 0.73% | $63M | — | — |
| 2025-10-09 | $0.75 | $0.78 | $0.69 | $0.71 | 542,800 | — | 0.60% | $64M | — | — |
| 2025-10-08 | $0.71 | $0.74 | $0.69 | $0.73 | 827,300 | — | 0.91% | $66M | — | — |
| 2025-10-07 | $0.74 | $0.74 | $0.68 | $0.70 | 596,500 | — | 0.66% | $63M | — | — |
| 2025-10-06 | $0.72 | $0.73 | $0.70 | $0.71 | 340,900 | — | 0.38% | $64M | — | — |
| 2025-10-03 | $0.68 | $0.72 | $0.66 | $0.70 | 403,800 | — | 0.45% | $63M | — | — |
| 2025-10-02 | $0.67 | $0.70 | $0.66 | $0.67 | 134,800 | — | 0.15% | $61M | — | — |
| 2025-10-01 | $0.70 | $0.72 | $0.66 | $0.68 | 98,800 | — | 0.11% | $62M | — | — |
| 2025-09-30 | $0.70 | $0.71 | $0.69 | $0.70 | 70,300 | — | 0.08% | $63M | — | — |
| 2025-09-29 | $0.75 | $0.75 | $0.68 | $0.69 | 304,400 | — | 0.34% | $62M | — | — |
| 2025-09-26 | $0.71 | $0.72 | $0.67 | $0.71 | 154,200 | — | 0.17% | $64M | — | — |
| 2025-09-25 | $0.71 | $0.75 | $0.65 | $0.71 | 280,300 | — | 0.31% | $64M | — | — |
| 2025-09-24 | $0.71 | $0.72 | $0.69 | $0.71 | 120,700 | — | 0.13% | $64M | — | — |
| 2025-09-23 | $0.75 | $0.75 | $0.70 | $0.70 | 255,800 | — | 0.28% | $63M | — | — |
| 2025-09-22 | $0.75 | $0.76 | $0.72 | $0.72 | 519,500 | — | 0.58% | $65M | — | — |
| 2025-09-19 | $0.74 | $0.78 | $0.73 | $0.78 | 214,700 | — | 0.24% | $70M | — | — |
| 2025-09-18 | $0.75 | $0.76 | $0.73 | $0.73 | 123,200 | — | 0.14% | $66M | — | — |
| 2025-09-17 | $0.75 | $0.78 | $0.75 | $0.75 | 260,800 | — | 0.29% | $67M | — | — |
| 2025-09-16 | $0.72 | $0.76 | $0.72 | $0.74 | 120,500 | — | 0.13% | $67M | — | — |
| 2025-09-15 | $0.79 | $0.79 | $0.68 | $0.71 | 433,200 | — | 0.48% | $64M | — | — |
| 2025-09-12 | $0.78 | $0.79 | $0.77 | $0.78 | 64,300 | — | 0.07% | $70M | — | — |
| 2025-09-11 | $0.78 | $0.80 | $0.78 | $0.78 | 97,700 | — | 0.11% | $70M | — | — |
| 2025-09-10 | $0.83 | $0.83 | $0.76 | $0.77 | 300,000 | — | 0.33% | $69M | — | — |
| 2025-09-09 | $0.83 | $0.85 | $0.82 | $0.83 | 135,100 | — | 0.15% | $75M | — | — |
| 2025-09-08 | $0.84 | $0.89 | $0.83 | $0.83 | 392,100 | — | 0.44% | $75M | — | — |
| 2025-09-05 | $0.84 | $0.90 | $0.83 | $0.83 | 476,500 | — | 0.53% | $75M | — | — |
| 2025-09-04 | $0.79 | $0.84 | $0.79 | $0.84 | 95,300 | — | 0.11% | $76M | — | — |
| 2025-09-03 | $0.80 | $0.81 | $0.79 | $0.81 | 230,800 | — | 0.26% | $73M | — | — |
| 2025-09-02 | $0.79 | $0.80 | $0.76 | $0.80 | 187,400 | — | 0.21% | $72M | — | — |
| 2025-08-29 | $0.76 | $0.79 | $0.76 | $0.77 | 62,800 | — | 0.07% | $69M | — | — |
| 2025-08-28 | $0.79 | $0.81 | $0.77 | $0.77 | 89,100 | — | 0.10% | $69M | — | — |
| 2025-08-27 | $0.79 | $0.80 | $0.77 | $0.77 | 69,600 | — | 0.08% | $69M | — | — |
| 2025-08-26 | $0.80 | $0.80 | $0.74 | $0.77 | 163,700 | — | 0.18% | $69M | — | — |
| 2025-08-25 | $0.82 | $0.82 | $0.73 | $0.78 | 159,800 | — | 0.18% | $70M | — | — |
| 2025-08-22 | $0.78 | $0.82 | $0.78 | $0.82 | 162,400 | — | 0.18% | $74M | — | — |
| 2025-08-21 | $0.81 | $0.81 | $0.78 | $0.78 | 60,100 | — | 0.07% | $70M | — | — |
| 2025-08-20 | $0.74 | $0.82 | $0.74 | $0.80 | 245,100 | — | 0.27% | $72M | — | — |
| 2025-08-19 | $0.76 | $0.77 | $0.73 | $0.74 | 98,700 | — | 0.11% | $67M | — | — |
| 2025-08-18 | $0.75 | $0.78 | $0.73 | $0.76 | 243,400 | — | 0.27% | $68M | — | — |
| 2025-08-15 | $0.74 | $0.75 | $0.73 | $0.74 | 49,600 | — | 0.06% | $67M | — | — |
| 2025-08-14 | $0.73 | $0.74 | $0.72 | $0.74 | 56,500 | — | 0.06% | $67M | — | — |
| 2025-08-13 | $0.70 | $0.72 | $0.70 | $0.71 | 24,000 | — | 0.03% | $64M | — | — |
| 2025-08-12 | $0.75 | $0.75 | $0.70 | $0.72 | 143,700 | — | 0.16% | $65M | — | — |
| 2025-08-11 | $0.70 | $0.74 | $0.70 | $0.73 | 145,300 | — | 0.16% | $66M | — | — |
| 2025-08-08 | $0.72 | $0.73 | $0.71 | $0.71 | 127,200 | — | 0.14% | $64M | — | — |
| 2025-08-07 | $0.71 | $0.73 | $0.71 | $0.72 | 78,700 | — | 0.09% | $65M | — | — |
| 2025-08-06 | $0.71 | $0.72 | $0.71 | $0.71 | 56,200 | — | 0.06% | $64M | — | — |
| 2025-08-05 | $0.70 | $0.71 | $0.70 | $0.70 | 28,500 | — | 0.03% | $63M | — | — |
| 2025-08-04 | $0.70 | $0.71 | $0.69 | $0.71 | 144,100 | — | 0.16% | $64M | — | — |
| 2025-08-01 | $0.68 | $0.70 | $0.68 | $0.68 | 99,200 | — | 0.11% | $61M | — | — |
| 2025-07-31 | $0.71 | $0.71 | $0.68 | $0.69 | 81,600 | — | 0.09% | $62M | — | — |
| 2025-07-30 | $0.74 | $0.74 | $0.69 | $0.69 | 218,100 | — | 0.24% | $62M | — | — |
| 2025-07-29 | $0.74 | $0.74 | $0.73 | $0.73 | 115,900 | — | 0.13% | $66M | — | — |
| 2025-07-28 | $0.75 | $0.75 | $0.73 | $0.74 | 146,700 | — | 0.16% | $67M | — | — |
| 2025-07-25 | $0.73 | $0.74 | $0.72 | $0.73 | 149,300 | — | 0.17% | $66M | — | — |
| 2025-07-24 | $0.66 | $0.73 | $0.66 | $0.73 | 459,700 | — | 0.51% | $66M | — | — |
| 2025-07-23 | $0.70 | $0.70 | $0.65 | $0.65 | 222,400 | — | 0.25% | $58M | — | — |
| 2025-07-22 | $0.68 | $0.70 | $0.66 | $0.69 | 129,600 | — | 0.14% | $62M | — | — |
| 2025-07-21 | $0.67 | $0.68 | $0.64 | $0.67 | 87,700 | — | 0.10% | $60M | — | — |
| 2025-07-18 | $0.63 | $0.66 | $0.63 | $0.66 | 55,200 | — | 0.06% | $59M | — | — |
| 2025-07-17 | $0.66 | $0.66 | $0.62 | $0.62 | 76,500 | — | 0.09% | $56M | — | — |
| 2025-07-16 | $0.67 | $0.67 | $0.65 | $0.66 | 82,100 | — | 0.09% | $59M | — | — |
| 2025-07-15 | $0.68 | $0.68 | $0.65 | $0.65 | 21,100 | — | 0.02% | $58M | — | — |
| 2025-07-14 | $0.65 | $0.68 | $0.65 | $0.66 | 55,000 | — | 0.06% | $59M | — | — |
| 2025-07-11 | $0.66 | $0.68 | $0.66 | $0.66 | 30,900 | — | 0.03% | $59M | — | — |
| 2025-07-10 | $0.65 | $0.66 | $0.64 | $0.66 | 84,200 | — | 0.09% | $59M | — | — |
| 2025-07-09 | $0.63 | $0.64 | $0.61 | $0.64 | 203,300 | — | 0.23% | $58M | — | — |
| 2025-07-08 | $0.65 | $0.65 | $0.62 | $0.62 | 148,900 | — | 0.17% | $56M | — | — |
| 2025-07-07 | $0.65 | $0.65 | $0.64 | $0.64 | 68,300 | — | 0.08% | $58M | — | — |
| 2025-07-03 | $0.65 | $0.65 | $0.64 | $0.64 | 13,400 | — | 0.01% | $58M | — | — |
| 2025-07-02 | $0.65 | $0.67 | $0.64 | $0.64 | 30,700 | — | 0.03% | $58M | — | — |
| 2025-07-01 | $0.65 | $0.67 | $0.64 | $0.64 | 26,500 | — | 0.03% | $58M | — | — |
| 2025-06-30 | $0.69 | $0.69 | $0.62 | $0.65 | 104,000 | — | 0.12% | $58M | — | — |
| 2025-06-27 | $0.66 | $0.69 | $0.63 | $0.69 | 236,800 | — | — | — | — | — |
| 2025-06-26 | $0.66 | $0.67 | $0.64 | $0.66 | 91,500 | — | — | — | — | — |
| 2025-06-25 | $0.62 | $0.66 | $0.62 | $0.66 | 49,300 | — | — | — | — | — |
| 2025-06-24 | $0.67 | $0.67 | $0.62 | $0.62 | 314,000 | — | — | — | — | — |
| 2025-06-23 | $0.61 | $0.67 | $0.61 | $0.63 | 212,200 | — | — | — | — | — |
| 2025-06-20 | $0.65 | $0.65 | $0.60 | $0.60 | 267,500 | — | — | — | — | — |
| 2025-06-18 | $0.64 | $0.66 | $0.62 | $0.63 | 220,800 | — | — | — | — | — |
| 2025-06-17 | $0.68 | $0.69 | $0.65 | $0.65 | 53,100 | — | — | — | — | — |
| 2025-06-16 | $0.69 | $0.69 | $0.67 | $0.67 | 25,500 | — | — | — | — | — |
| 2025-06-13 | $0.67 | $0.70 | $0.67 | $0.68 | 51,500 | — | — | — | — | — |
| 2025-06-12 | $0.69 | $0.71 | $0.67 | $0.68 | 77,800 | — | — | — | — | — |
| 2025-06-11 | $0.69 | $0.71 | $0.67 | $0.69 | 127,200 | — | — | — | — | — |
| 2025-06-10 | $0.68 | $0.69 | $0.66 | $0.68 | 108,400 | — | — | — | — | — |
| 2025-06-09 | $0.68 | $0.68 | $0.65 | $0.68 | 134,900 | — | — | — | — | — |
| 2025-06-06 | $0.67 | $0.68 | $0.66 | $0.68 | 110,500 | — | — | — | — | — |
| 2025-06-05 | $0.68 | $0.69 | $0.66 | $0.68 | 191,000 | — | — | — | — | — |
| 2025-06-04 | $0.67 | $0.67 | $0.65 | $0.67 | 107,200 | — | — | — | — | — |
| 2025-06-03 | $0.64 | $0.67 | $0.63 | $0.65 | 392,800 | — | — | — | — | — |
| 2025-06-02 | $0.63 | $0.66 | $0.63 | $0.65 | 1,537,400 | — | — | — | — | — |
| 2025-05-30 | $0.63 | $0.66 | $0.63 | $0.64 | 122,800 | — | — | — | — | — |
| 2025-05-29 | $0.60 | $0.66 | $0.60 | $0.63 | 139,400 | — | — | — | — | — |
| 2025-05-28 | $0.62 | $0.64 | $0.61 | $0.64 | 80,500 | — | — | — | — | — |
| 2025-05-27 | $0.60 | $0.62 | $0.59 | $0.62 | 83,500 | — | — | — | — | — |
| 2025-05-23 | $0.59 | $0.62 | $0.59 | $0.60 | 39,500 | — | — | — | — | — |
| 2025-05-22 | $0.61 | $0.61 | $0.60 | $0.61 | 25,100 | — | — | — | — | — |
| 2025-05-21 | $0.62 | $0.63 | $0.60 | $0.61 | 163,900 | — | — | — | — | — |
| 2025-05-20 | $0.60 | $0.62 | $0.60 | $0.62 | 55,000 | — | — | — | — | — |
| 2025-05-19 | $0.59 | $0.61 | $0.59 | $0.61 | 62,100 | — | — | — | — | — |
| 2025-05-16 | $0.60 | $0.60 | $0.58 | $0.58 | 64,400 | — | — | — | — | — |
| 2025-05-15 | $0.59 | $0.60 | $0.58 | $0.60 | 61,000 | — | — | — | — | — |
| 2025-05-14 | $0.60 | $0.61 | $0.58 | $0.58 | 66,300 | — | — | — | — | — |
| 2025-05-13 | $0.61 | $0.61 | $0.60 | $0.61 | 35,200 | — | — | — | — | — |
| 2025-05-12 | $0.61 | $0.62 | $0.61 | $0.61 | 41,000 | — | — | — | — | — |
| 2025-05-09 | $0.61 | $0.63 | $0.60 | $0.62 | 97,600 | — | — | — | — | — |
| 2025-05-08 | $0.61 | $0.62 | $0.61 | $0.61 | 173,900 | — | — | — | — | — |
| 2025-05-07 | $0.63 | $0.63 | $0.61 | $0.61 | 26,800 | — | — | — | — | — |
| 2025-05-06 | $0.62 | $0.63 | $0.61 | $0.63 | 93,800 | — | — | — | — | — |
| 2025-05-05 | $0.59 | $0.62 | $0.59 | $0.62 | 59,900 | — | — | — | — | — |
| 2025-05-02 | $0.62 | $0.63 | $0.61 | $0.63 | 53,400 | — | — | — | — | — |
| 2025-05-01 | $0.63 | $0.63 | $0.61 | $0.62 | 105,700 | — | — | — | — | — |
| 2025-04-30 | $0.64 | $0.64 | $0.63 | $0.63 | 32,200 | — | — | — | — | — |
| 2025-04-29 | $0.64 | $0.65 | $0.64 | $0.64 | 31,100 | — | — | — | — | — |
| 2025-04-28 | $0.64 | $0.66 | $0.62 | $0.65 | 45,100 | — | — | — | — | — |
| 2025-04-25 | $0.64 | $0.65 | $0.62 | $0.65 | 37,400 | — | — | — | — | — |
| 2025-04-24 | $0.63 | $0.65 | $0.61 | $0.63 | 56,700 | — | — | — | — | — |
| 2025-04-23 | $0.63 | $0.64 | $0.61 | $0.62 | 125,300 | — | — | — | — | — |
| 2025-04-22 | $0.63 | $0.65 | $0.63 | $0.64 | 113,700 | — | — | — | — | — |
| 2025-04-21 | $0.68 | $0.68 | $0.63 | $0.64 | 119,400 | — | — | — | — | — |
| 2025-04-17 | $0.65 | $0.67 | $0.64 | $0.66 | 80,600 | — | — | — | — | — |
| 2025-04-16 | $0.64 | $0.69 | $0.62 | $0.65 | 193,600 | — | — | — | — | — |
| 2025-04-15 | $0.61 | $0.64 | $0.61 | $0.63 | 37,400 | — | — | — | — | — |
| 2025-04-14 | $0.62 | $0.62 | $0.59 | $0.61 | 10,700 | — | — | — | — | — |
| 2025-04-11 | $0.56 | $0.62 | $0.56 | $0.61 | 48,800 | — | — | — | — | — |
| 2025-04-10 | $0.56 | $0.59 | $0.56 | $0.57 | 11,700 | — | — | — | — | — |
| 2025-04-09 | $0.54 | $0.62 | $0.54 | $0.58 | 70,700 | — | — | — | — | — |
| 2025-04-08 | $0.57 | $0.59 | $0.54 | $0.55 | 70,500 | — | — | — | — | — |
| 2025-04-07 | $0.56 | $0.59 | $0.54 | $0.59 | 95,900 | — | — | — | — | — |
| 2025-04-04 | $0.59 | $0.60 | $0.56 | $0.57 | 81,400 | — | — | — | — | — |
| 2025-04-03 | $0.62 | $0.64 | $0.60 | $0.60 | 38,500 | — | — | — | — | — |
| 2025-04-02 | $0.64 | $0.64 | $0.61 | $0.61 | 23,800 | — | — | — | — | — |
| 2025-04-01 | $0.62 | $0.64 | $0.61 | $0.63 | 30,100 | — | — | — | — | — |
| 2025-03-31 | $0.57 | $0.63 | $0.57 | $0.60 | 70,900 | — | — | — | — | — |
| 2025-03-28 | $0.62 | $0.63 | $0.60 | $0.61 | 28,000 | — | — | — | — | — |
| 2025-03-27 | $0.61 | $0.63 | $0.61 | $0.62 | 26,300 | — | — | — | — | — |
| 2025-03-26 | $0.65 | $0.65 | $0.60 | $0.60 | 97,100 | — | — | — | — | — |
| 2025-03-25 | $0.64 | $0.65 | $0.64 | $0.64 | 43,100 | — | — | — | — | — |
| 2025-03-24 | $0.62 | $0.65 | $0.62 | $0.65 | 40,900 | — | — | — | — | — |
| 2025-03-21 | $0.67 | $0.68 | $0.63 | $0.63 | 51,300 | — | — | — | — | — |
| 2025-03-20 | $0.64 | $0.66 | $0.64 | $0.65 | 15,900 | — | — | — | — | — |
| 2025-03-19 | $0.67 | $0.71 | $0.64 | $0.67 | 43,200 | — | — | — | — | — |
| 2025-03-18 | $0.66 | $0.74 | $0.64 | $0.69 | 59,300 | — | — | — | — | — |
| 2025-03-17 | $0.66 | $0.67 | $0.65 | $0.66 | 64,000 | — | — | — | — | — |
| 2025-03-14 | $0.63 | $0.65 | $0.63 | $0.64 | 21,100 | — | — | — | — | — |
| 2025-03-13 | $0.63 | $0.66 | $0.63 | $0.63 | 25,400 | — | — | — | — | — |
| 2025-03-12 | $0.61 | $0.66 | $0.61 | $0.63 | 23,400 | — | — | — | — | — |
| 2025-03-11 | $0.62 | $0.63 | $0.62 | $0.62 | 30,300 | — | — | — | — | — |
| 2025-03-10 | $0.64 | $0.64 | $0.60 | $0.60 | 78,000 | — | — | — | — | — |
| 2025-03-07 | $0.64 | $0.65 | $0.64 | $0.65 | 33,000 | — | — | — | — | — |
| 2025-03-06 | $0.64 | $0.65 | $0.64 | $0.65 | 28,300 | — | — | — | — | — |
| 2025-03-05 | $0.65 | $0.66 | $0.64 | $0.64 | 22,000 | — | — | — | — | — |
| 2025-03-04 | $0.67 | $0.67 | $0.64 | $0.65 | 26,800 | — | — | — | — | — |
| 2025-03-03 | $0.68 | $0.68 | $0.65 | $0.65 | 42,400 | — | — | — | — | — |
| 2025-02-28 | $0.69 | $0.69 | $0.67 | $0.68 | 16,700 | — | — | — | — | — |
| 2025-02-27 | $0.67 | $0.67 | $0.66 | $0.67 | 26,600 | — | — | — | — | — |
| 2025-02-26 | $0.66 | $0.67 | $0.66 | $0.67 | 26,100 | — | — | — | — | — |
| 2025-02-25 | $0.68 | $0.68 | $0.66 | $0.66 | 41,000 | — | — | — | — | — |
| 2025-02-24 | $0.68 | $0.70 | $0.66 | $0.67 | 22,000 | — | — | — | — | — |
| 2025-02-21 | $0.72 | $0.73 | $0.68 | $0.68 | 87,900 | — | — | — | — | — |
| 2025-02-20 | $0.74 | $0.74 | $0.72 | $0.72 | 20,300 | — | — | — | — | — |
| 2025-02-19 | $0.73 | $0.76 | $0.73 | $0.74 | 35,500 | — | — | — | — | — |
| 2025-02-18 | $0.76 | $0.78 | $0.74 | $0.74 | 33,700 | — | — | — | — | — |
| 2025-02-14 | $0.75 | $0.78 | $0.75 | $0.77 | 48,400 | — | — | — | — | — |
| 2025-02-13 | $0.72 | $0.76 | $0.70 | $0.76 | 119,500 | — | — | — | — | — |
| 2025-02-12 | $0.71 | $0.74 | $0.70 | $0.70 | 83,900 | — | — | — | — | — |
| 2025-02-11 | $0.71 | $0.73 | $0.71 | $0.71 | 63,500 | — | — | — | — | — |
| 2025-02-10 | $0.73 | $0.73 | $0.68 | $0.70 | 58,300 | — | — | — | — | — |
| 2025-02-07 | $0.74 | $0.75 | $0.72 | $0.73 | 80,000 | — | — | — | — | — |
| 2025-02-06 | $0.66 | $0.74 | $0.55 | $0.74 | 269,600 | — | — | — | — | — |
| 2025-02-05 | $0.67 | $0.69 | $0.66 | $0.67 | 25,600 | — | — | — | — | — |
| 2025-02-04 | $0.66 | $0.68 | $0.64 | $0.67 | 17,100 | — | — | — | — | — |
| 2025-02-03 | $0.63 | $0.66 | $0.62 | $0.66 | 56,200 | — | — | — | — | — |
| 2025-01-31 | $0.64 | $0.66 | $0.64 | $0.64 | 30,800 | — | — | — | — | — |
| 2025-01-30 | $0.64 | $0.67 | $0.62 | $0.66 | 57,800 | — | — | — | — | — |
| 2025-01-29 | $0.62 | $0.64 | $0.62 | $0.64 | 52,700 | — | — | — | — | — |
| 2025-01-28 | $0.63 | $0.64 | $0.62 | $0.63 | 20,400 | — | — | — | — | — |
| 2025-01-27 | $0.63 | $0.65 | $0.62 | $0.65 | 41,600 | — | — | — | — | — |
| 2025-01-24 | $0.66 | $0.67 | $0.65 | $0.65 | 79,200 | — | — | — | — | — |
| 2025-01-23 | $0.65 | $0.67 | $0.65 | $0.66 | 25,400 | — | — | — | — | — |
| 2025-01-22 | $0.68 | $0.68 | $0.65 | $0.65 | 23,600 | — | — | — | — | — |
| 2025-01-21 | $0.65 | $0.69 | $0.65 | $0.66 | 44,300 | — | — | — | — | — |
| 2025-01-17 | $0.63 | $0.67 | $0.63 | $0.65 | 28,400 | — | — | — | — | — |
| 2025-01-16 | $0.62 | $0.65 | $0.62 | $0.65 | 16,400 | — | — | — | — | — |
| 2025-01-15 | $0.64 | $0.64 | $0.62 | $0.62 | 35,300 | — | — | — | — | — |
| 2025-01-14 | $0.62 | $0.64 | $0.61 | $0.64 | 127,900 | — | — | — | — | — |
| 2025-01-13 | $0.61 | $0.62 | $0.59 | $0.60 | 15,400 | — | — | — | — | — |
| 2025-01-10 | $0.61 | $0.63 | $0.60 | $0.60 | 44,700 | — | — | — | — | — |
| 2025-01-08 | $0.62 | $0.62 | $0.59 | $0.61 | 51,900 | — | — | — | — | — |
| 2025-01-07 | $0.60 | $0.64 | $0.60 | $0.61 | 41,300 | — | — | — | — | — |
| 2025-01-06 | $0.60 | $0.62 | $0.60 | $0.60 | 30,300 | — | — | — | — | — |
| 2025-01-03 | $0.62 | $0.62 | $0.59 | $0.61 | 58,300 | — | — | — | — | — |
| 2025-01-02 | $0.59 | $0.61 | $0.59 | $0.61 | 31,800 | — | — | — | — | — |
| 2024-12-31 | $0.61 | $0.61 | $0.59 | $0.59 | 37,800 | — | — | — | — | — |
| 2024-12-30 | $0.58 | $0.61 | $0.58 | $0.60 | 46,500 | — | — | — | — | — |
| 2024-12-27 | $0.58 | $0.60 | $0.58 | $0.60 | 26,000 | — | — | — | — | — |
| 2024-12-26 | $0.60 | $0.60 | $0.57 | $0.58 | 66,500 | — | — | — | — | — |
| 2024-12-24 | $0.60 | $0.61 | $0.59 | $0.60 | 7,800 | — | — | — | — | — |
| 2024-12-23 | $0.60 | $0.62 | $0.59 | $0.59 | 47,100 | — | — | — | — | — |
| 2024-12-20 | $0.59 | $0.61 | $0.57 | $0.61 | 43,900 | — | — | — | — | — |
| 2024-12-19 | $0.60 | $0.62 | $0.57 | $0.59 | 21,300 | — | — | — | — | — |
| 2024-12-18 | $0.65 | $0.65 | $0.57 | $0.57 | 87,700 | — | — | — | — | — |
| 2024-12-17 | $0.61 | $0.67 | $0.61 | $0.64 | 41,800 | — | — | — | — | — |
| 2024-12-16 | $0.67 | $0.67 | $0.61 | $0.61 | 104,200 | — | — | — | — | — |
| 2024-12-13 | $0.68 | $0.68 | $0.65 | $0.67 | 72,400 | — | — | — | — | — |
| 2024-12-12 | $0.66 | $0.71 | $0.65 | $0.68 | 69,200 | — | — | — | — | — |
| 2024-12-11 | $0.62 | $0.70 | $0.62 | $0.65 | 154,100 | — | — | — | — | — |
| 2024-12-10 | $0.62 | $0.62 | $0.61 | $0.61 | 29,300 | — | — | — | — | — |
| 2024-12-09 | $0.61 | $0.62 | $0.60 | $0.62 | 81,900 | — | — | — | — | — |
| 2024-12-06 | $0.59 | $0.61 | $0.58 | $0.60 | 35,500 | — | — | — | — | — |
| 2024-12-05 | $0.59 | $0.60 | $0.58 | $0.58 | 30,200 | — | — | — | — | — |
| 2024-12-04 | $0.59 | $0.61 | $0.59 | $0.59 | 52,200 | — | — | — | — | — |
| 2024-12-03 | $0.60 | $0.62 | $0.59 | $0.60 | 60,300 | — | — | — | — | — |
| 2024-12-02 | $0.65 | $0.65 | $0.60 | $0.61 | 59,700 | — | — | — | — | — |
| 2024-11-29 | $0.60 | $0.62 | $0.60 | $0.61 | 17,800 | — | — | — | — | — |
| 2024-11-27 | $0.62 | $0.62 | $0.60 | $0.60 | 31,400 | — | — | — | — | — |
| 2024-11-26 | $0.61 | $0.62 | $0.60 | $0.61 | 24,200 | — | — | — | — | — |
| 2024-11-25 | $0.59 | $0.64 | $0.59 | $0.61 | 38,700 | — | — | — | — | — |
| 2024-11-22 | $0.58 | $0.63 | $0.58 | $0.60 | 79,000 | — | — | — | — | — |
| 2024-11-21 | $0.57 | $0.60 | $0.57 | $0.59 | 51,900 | — | — | — | — | — |
| 2024-11-20 | $0.56 | $0.60 | $0.56 | $0.57 | 28,200 | — | — | — | — | — |
| 2024-11-19 | $0.63 | $0.63 | $0.59 | $0.59 | 61,900 | — | — | — | — | — |
| 2024-11-18 | $0.57 | $0.61 | $0.57 | $0.59 | 113,400 | — | — | — | — | — |
| 2024-11-15 | $0.56 | $0.58 | $0.56 | $0.56 | 21,300 | — | — | — | — | — |
| 2024-11-14 | $0.59 | $0.59 | $0.56 | $0.56 | 56,000 | — | — | — | — | — |
| 2024-11-13 | $0.59 | $0.60 | $0.55 | $0.56 | 125,500 | — | — | — | — | — |
| 2024-11-12 | $0.56 | $0.60 | $0.56 | $0.59 | 97,400 | — | — | — | — | — |
| 2024-11-11 | $0.61 | $0.63 | $0.56 | $0.58 | 112,900 | — | — | — | — | — |
| 2024-11-08 | $0.62 | $0.64 | $0.59 | $0.63 | 181,800 | — | — | — | — | — |
| 2024-11-07 | $0.62 | $0.64 | $0.61 | $0.63 | 60,600 | — | — | — | — | — |
| 2024-11-06 | $0.64 | $0.64 | $0.62 | $0.62 | 81,600 | — | — | — | — | — |
| 2024-11-05 | $0.63 | $0.65 | $0.63 | $0.64 | 30,500 | — | — | — | — | — |
| 2024-11-04 | $0.65 | $0.65 | $0.63 | $0.65 | 27,800 | — | — | — | — | — |
| 2024-11-01 | $0.65 | $0.66 | $0.63 | $0.64 | 76,600 | — | — | — | — | — |
| 2024-10-31 | $0.68 | $0.70 | $0.63 | $0.66 | 88,600 | — | — | — | — | — |
| 2024-10-30 | $0.69 | $0.69 | $0.67 | $0.68 | 31,400 | — | — | — | — | — |
| 2024-10-29 | $0.68 | $0.69 | $0.67 | $0.68 | 65,700 | — | — | — | — | — |
| 2024-10-28 | $0.70 | $0.70 | $0.69 | $0.69 | 39,900 | — | — | — | — | — |
| 2024-10-25 | $0.70 | $0.71 | $0.69 | $0.69 | 49,300 | — | — | — | — | — |
| 2024-10-24 | $0.70 | $0.72 | $0.69 | $0.70 | 9,400 | — | — | — | — | — |
| 2024-10-23 | $0.69 | $0.72 | $0.69 | $0.71 | 11,700 | — | — | — | — | — |
| 2024-10-22 | $0.70 | $0.70 | $0.69 | $0.70 | 34,300 | — | — | — | — | — |
| 2024-10-21 | $0.72 | $0.72 | $0.69 | $0.71 | 32,600 | — | — | — | — | — |
| 2024-10-18 | $0.69 | $0.72 | $0.69 | $0.72 | 40,500 | — | — | — | — | — |
| 2024-10-17 | $0.68 | $0.71 | $0.68 | $0.70 | 27,700 | — | — | — | — | — |
| 2024-10-16 | $0.68 | $0.70 | $0.68 | $0.68 | 30,900 | — | — | — | — | — |
| 2024-10-15 | $0.68 | $0.70 | $0.68 | $0.70 | 53,900 | — | — | — | — | — |
| 2024-10-14 | $0.70 | $0.70 | $0.68 | $0.68 | 30,200 | — | — | — | — | — |
| 2024-10-11 | $0.69 | $0.70 | $0.69 | $0.69 | 37,000 | — | — | — | — | — |
| 2024-10-10 | $0.68 | $0.70 | $0.68 | $0.70 | 58,100 | — | — | — | — | — |
| 2024-10-09 | $0.68 | $0.71 | $0.68 | $0.69 | 46,300 | — | — | — | — | — |
| 2024-10-08 | $0.69 | $0.71 | $0.69 | $0.69 | 27,000 | — | — | — | — | — |
| 2024-10-07 | $0.72 | $0.73 | $0.69 | $0.71 | 101,500 | — | — | — | — | — |
| 2024-10-04 | $0.73 | $0.73 | $0.71 | $0.71 | 10,300 | — | — | — | — | — |
| 2024-10-03 | $0.71 | $0.73 | $0.71 | $0.71 | 32,900 | — | — | — | — | — |
| 2024-10-02 | $0.70 | $0.73 | $0.70 | $0.72 | 55,600 | — | — | — | — | — |
| 2024-10-01 | $0.70 | $0.72 | $0.67 | $0.69 | 23,500 | — | — | — | — | — |
| 2024-09-30 | $0.69 | $0.70 | $0.68 | $0.70 | 67,400 | — | — | — | — | — |
| 2024-09-27 | $0.69 | $0.72 | $0.68 | $0.69 | 42,200 | — | — | — | — | — |
| 2024-09-26 | $0.72 | $0.73 | $0.69 | $0.70 | 69,400 | — | — | — | — | — |
| 2024-09-25 | $0.71 | $0.74 | $0.71 | $0.72 | 47,400 | — | — | — | — | — |
| 2024-09-24 | $0.73 | $0.75 | $0.71 | $0.72 | 69,900 | — | — | — | — | — |
| 2024-09-23 | $0.80 | $0.81 | $0.71 | $0.73 | 261,000 | — | — | — | — | — |
| 2024-09-20 | $0.70 | $0.83 | $0.69 | $0.83 | 229,300 | — | — | — | — | — |
| 2024-09-19 | $0.71 | $0.74 | $0.67 | $0.71 | 342,100 | — | — | — | — | — |
| 2024-09-18 | $0.77 | $0.77 | $0.70 | $0.70 | 153,800 | — | — | — | — | — |
| 2024-09-17 | $0.79 | $0.79 | $0.72 | $0.75 | 131,800 | — | — | — | — | — |
| 2024-09-16 | $0.85 | $0.87 | $0.79 | $0.79 | 458,600 | — | — | — | — | — |
| 2024-09-13 | $0.78 | $0.86 | $0.78 | $0.81 | 298,700 | — | — | — | — | — |
| 2024-09-12 | $0.67 | $0.81 | $0.67 | $0.79 | 219,600 | — | — | — | — | — |
| 2024-09-11 | $0.70 | $0.73 | $0.68 | $0.71 | 34,100 | — | — | — | — | — |
| 2024-09-10 | $0.75 | $0.75 | $0.71 | $0.74 | 13,100 | — | — | — | — | — |
| 2024-09-09 | $0.73 | $0.74 | $0.69 | $0.74 | 73,700 | — | — | — | — | — |
| 2024-09-06 | $0.74 | $0.74 | $0.68 | $0.74 | 107,200 | — | — | — | — | — |
| 2024-09-05 | $0.76 | $0.78 | $0.72 | $0.73 | 35,400 | — | — | — | — | — |
| 2024-09-04 | $0.75 | $0.77 | $0.75 | $0.76 | 43,500 | — | — | — | — | — |
| 2024-09-03 | $0.83 | $0.83 | $0.75 | $0.77 | 35,600 | — | — | — | — | — |
| 2024-08-30 | $0.79 | $0.83 | $0.78 | $0.83 | 24,000 | — | — | — | — | — |
| 2024-08-29 | $0.82 | $0.82 | $0.77 | $0.78 | 28,700 | — | — | — | — | — |
| 2024-08-28 | $0.80 | $0.83 | $0.79 | $0.80 | 15,600 | — | — | — | — | — |
| 2024-08-27 | $0.83 | $0.85 | $0.80 | $0.80 | 61,800 | — | — | — | — | — |
| 2024-08-26 | $0.82 | $0.89 | $0.82 | $0.86 | 60,400 | — | — | — | — | — |
| 2024-08-23 | $0.81 | $0.86 | $0.81 | $0.86 | 47,800 | — | — | — | — | — |
| 2024-08-22 | $0.82 | $0.84 | $0.81 | $0.82 | 36,800 | — | — | — | — | — |
| 2024-08-21 | $0.81 | $0.85 | $0.81 | $0.84 | 72,100 | — | — | — | — | — |
| 2024-08-20 | $0.81 | $0.84 | $0.80 | $0.81 | 75,800 | — | — | — | — | — |
| 2024-08-19 | $0.81 | $0.84 | $0.80 | $0.83 | 53,100 | — | — | — | — | — |
| 2024-08-16 | $0.74 | $0.79 | $0.74 | $0.79 | 19,400 | — | — | — | — | — |
| 2024-08-15 | $0.78 | $0.79 | $0.76 | $0.77 | 27,000 | — | — | — | — | — |
| 2024-08-14 | $0.79 | $0.80 | $0.77 | $0.77 | 25,000 | — | — | — | — | — |
| 2024-08-13 | $0.77 | $0.81 | $0.77 | $0.81 | 23,100 | — | — | — | — | — |
| 2024-08-12 | $0.76 | $0.79 | $0.76 | $0.78 | 29,000 | — | — | — | — | — |
| 2024-08-09 | $0.74 | $0.78 | $0.72 | $0.75 | 20,400 | — | — | — | — | — |
| 2024-08-08 | $0.75 | $0.76 | $0.72 | $0.75 | 53,000 | — | — | — | — | — |
| 2024-08-07 | $0.80 | $0.80 | $0.73 | $0.75 | 41,700 | — | — | — | — | — |
| 2024-08-06 | $0.74 | $0.82 | $0.72 | $0.78 | 84,400 | — | — | — | — | — |
| 2024-08-05 | $0.74 | $0.74 | $0.71 | $0.73 | 56,200 | — | — | — | — | — |
| 2024-08-02 | $0.78 | $0.82 | $0.76 | $0.76 | 56,800 | — | — | — | — | — |
| 2024-08-01 | $0.80 | $0.83 | $0.80 | $0.82 | 18,900 | — | — | — | — | — |
| 2024-07-31 | $0.82 | $0.84 | $0.81 | $0.82 | 60,500 | — | — | — | — | — |
| 2024-07-30 | $0.81 | $0.85 | $0.81 | $0.81 | 73,000 | — | — | — | — | — |
| 2024-07-29 | $0.82 | $0.84 | $0.81 | $0.81 | 58,200 | — | — | — | — | — |
| 2024-07-26 | $0.81 | $0.83 | $0.80 | $0.82 | 45,100 | — | — | — | — | — |
| 2024-07-25 | $0.81 | $0.84 | $0.80 | $0.81 | 35,000 | — | — | — | — | — |
| 2024-07-24 | $0.87 | $0.87 | $0.81 | $0.82 | 58,600 | — | — | — | — | — |
| 2024-07-23 | $0.86 | $0.89 | $0.86 | $0.86 | 13,200 | — | — | — | — | — |
| 2024-07-22 | $0.86 | $0.89 | $0.86 | $0.89 | 98,500 | — | — | — | — | — |
| 2024-07-19 | $0.87 | $0.90 | $0.83 | $0.86 | 66,800 | — | — | — | — | — |
| 2024-07-18 | $0.89 | $0.93 | $0.89 | $0.89 | 51,900 | — | — | — | — | — |
| 2024-07-17 | $0.95 | $0.96 | $0.91 | $0.92 | 79,200 | — | — | — | — | — |
| 2024-07-16 | $0.92 | $0.95 | $0.91 | $0.95 | 95,500 | — | — | — | — | — |
| 2024-07-15 | $0.89 | $0.91 | $0.89 | $0.91 | 45,300 | — | — | — | — | — |
| 2024-07-12 | $0.92 | $0.93 | $0.89 | $0.89 | 122,700 | — | — | — | — | — |
| 2024-07-11 | $0.91 | $0.98 | $0.84 | $0.92 | 339,700 | — | — | — | — | — |
| 2024-07-10 | $0.88 | $0.92 | $0.87 | $0.89 | 70,900 | — | — | — | — | — |
| 2024-07-09 | $0.91 | $0.92 | $0.87 | $0.88 | 43,900 | — | — | — | — | — |
| 2024-07-08 | $0.92 | $0.93 | $0.89 | $0.90 | 34,800 | — | — | — | — | — |
| 2024-07-05 | $0.87 | $0.95 | $0.87 | $0.92 | 248,400 | — | — | — | — | — |
| 2024-07-03 | $0.85 | $0.88 | $0.85 | $0.88 | 13,700 | — | — | — | — | — |
| 2024-07-02 | $0.86 | $0.89 | $0.85 | $0.86 | 23,300 | — | — | — | — | — |
| 2024-07-01 | $0.87 | $0.90 | $0.86 | $0.90 | 43,600 | — | — | — | — | — |
| 2024-06-28 | $0.85 | $0.89 | $0.84 | $0.89 | 55,500 | — | — | — | — | — |
| 2024-06-27 | $0.89 | $0.89 | $0.84 | $0.84 | 18,900 | — | — | — | — | — |
| 2024-06-26 | $0.86 | $0.89 | $0.84 | $0.84 | 35,100 | — | — | — | — | — |
| 2024-06-25 | $0.82 | $0.90 | $0.80 | $0.87 | 82,300 | — | — | — | — | — |
| 2024-06-24 | $0.83 | $0.86 | $0.81 | $0.85 | 114,000 | — | — | — | — | — |
| 2024-06-21 | $0.83 | $0.86 | $0.77 | $0.85 | 148,300 | — | — | — | — | — |
| 2024-06-20 | $0.78 | $0.83 | $0.78 | $0.83 | 31,400 | — | — | — | — | — |
| 2024-06-18 | $0.79 | $0.81 | $0.78 | $0.79 | 85,900 | — | — | — | — | — |
| 2024-06-17 | $0.83 | $0.85 | $0.79 | $0.81 | 115,300 | — | — | — | — | — |
| 2024-06-14 | $0.83 | $0.84 | $0.82 | $0.83 | 34,300 | — | — | — | — | — |
| 2024-06-13 | $0.87 | $0.88 | $0.83 | $0.83 | 108,900 | — | — | — | — | — |
| 2024-06-12 | $0.88 | $0.89 | $0.87 | $0.88 | 69,900 | — | — | — | — | — |
| 2024-06-11 | $0.89 | $0.89 | $0.87 | $0.88 | 53,200 | — | — | — | — | — |
| 2024-06-10 | $0.85 | $0.88 | $0.85 | $0.87 | 58,500 | — | — | — | — | — |
| 2024-06-07 | $0.85 | $0.87 | $0.85 | $0.85 | 40,200 | — | — | — | — | — |
| 2024-06-06 | $0.85 | $0.86 | $0.85 | $0.85 | 24,700 | — | — | — | — | — |
| 2024-06-05 | $0.85 | $0.87 | $0.85 | $0.86 | 43,900 | — | — | — | — | — |
| 2024-06-04 | $0.87 | $0.89 | $0.85 | $0.85 | 40,900 | — | — | — | — | — |
| 2024-06-03 | $0.88 | $0.90 | $0.85 | $0.89 | 54,300 | — | — | — | — | — |
| 2024-05-31 | $0.90 | $0.93 | $0.88 | $0.88 | 67,100 | — | — | — | — | — |
| 2024-05-30 | $0.86 | $0.91 | $0.86 | $0.90 | 40,200 | — | — | — | — | — |
| 2024-05-29 | $0.87 | $0.91 | $0.87 | $0.89 | 66,500 | — | — | — | — | — |
| 2024-05-28 | $0.89 | $0.91 | $0.85 | $0.90 | 218,100 | — | — | — | — | — |
| 2024-05-24 | $0.84 | $0.88 | $0.84 | $0.87 | 37,700 | — | — | — | — | — |
| 2024-05-23 | $0.91 | $0.91 | $0.83 | $0.85 | 144,300 | — | — | — | — | — |
| 2024-05-22 | $0.89 | $0.91 | $0.89 | $0.90 | 56,400 | — | — | — | — | — |
| 2024-05-21 | $0.90 | $0.94 | $0.81 | $0.91 | 219,500 | — | — | — | — | — |
| 2024-05-20 | $0.95 | $0.96 | $0.91 | $0.92 | 87,300 | — | — | — | — | — |
| 2024-05-17 | $0.92 | $0.95 | $0.91 | $0.93 | 206,100 | — | — | — | — | — |
| 2024-05-16 | $0.90 | $0.93 | $0.88 | $0.92 | 252,200 | — | — | — | — | — |
| 2024-05-15 | $0.82 | $0.92 | $0.81 | $0.90 | 457,600 | — | — | — | — | — |
| 2024-05-14 | $0.80 | $0.82 | $0.78 | $0.82 | 57,200 | — | — | — | — | — |
| 2024-05-13 | $0.78 | $0.81 | $0.77 | $0.80 | 45,700 | — | — | — | — | — |
| 2024-05-10 | $0.77 | $0.80 | $0.77 | $0.78 | 50,400 | — | — | — | — | — |
| 2024-05-09 | $0.79 | $0.80 | $0.78 | $0.78 | 123,200 | — | — | — | — | — |
| 2024-05-08 | $0.79 | $0.81 | $0.79 | $0.80 | 23,400 | — | — | — | — | — |
| 2024-05-07 | $0.82 | $0.83 | $0.80 | $0.80 | 71,300 | — | — | — | — | — |
| 2024-05-06 | $0.80 | $0.83 | $0.80 | $0.81 | 74,300 | — | — | — | — | — |
| 2024-05-03 | $0.79 | $0.84 | $0.77 | $0.81 | 322,900 | — | — | — | — | — |
| 2024-05-02 | $0.76 | $0.78 | $0.75 | $0.76 | 111,500 | — | — | — | — | — |
| 2024-05-01 | $0.76 | $0.79 | $0.75 | $0.78 | 174,500 | — | — | — | — | — |
| 2024-04-30 | $0.70 | $0.79 | $0.69 | $0.78 | 651,200 | — | — | — | — | — |
| 2024-04-29 | $0.67 | $0.69 | $0.65 | $0.66 | 14,800 | — | — | — | — | — |
| 2024-04-26 | $0.65 | $0.67 | $0.65 | $0.67 | 38,600 | — | — | — | — | — |
| 2024-04-25 | $0.65 | $0.66 | $0.64 | $0.65 | 60,400 | — | — | — | — | — |
| 2024-04-24 | $0.67 | $0.70 | $0.65 | $0.65 | 47,600 | — | — | — | — | — |
| 2024-04-23 | $0.67 | $0.69 | $0.66 | $0.68 | 43,200 | — | — | — | — | — |
| 2024-04-22 | $0.68 | $0.68 | $0.65 | $0.67 | 52,900 | — | — | — | — | — |
| 2024-04-19 | $0.69 | $0.71 | $0.69 | $0.70 | 36,800 | — | — | — | — | — |
| 2024-04-18 | $0.69 | $0.72 | $0.69 | $0.70 | 108,800 | — | — | — | — | — |
| 2024-04-17 | $0.71 | $0.71 | $0.69 | $0.70 | 47,100 | — | — | — | — | — |
| 2024-04-16 | $0.66 | $0.71 | $0.66 | $0.70 | 133,300 | — | — | — | — | — |
| 2024-04-15 | $0.70 | $0.71 | $0.68 | $0.69 | 105,300 | — | — | — | — | — |
| 2024-04-12 | $0.70 | $0.70 | $0.66 | $0.68 | 1,672,400 | — | — | — | — | — |
| 2024-04-11 | $0.66 | $0.70 | $0.66 | $0.69 | 30,000 | — | — | — | — | — |
| 2024-04-10 | $0.65 | $0.69 | $0.65 | $0.67 | 22,700 | — | — | — | — | — |
| 2024-04-09 | $0.66 | $0.69 | $0.66 | $0.67 | 19,000 | — | — | — | — | — |
| 2024-04-08 | $0.68 | $0.69 | $0.67 | $0.67 | 66,100 | — | — | — | — | — |
| 2024-04-05 | $0.70 | $0.71 | $0.67 | $0.68 | 138,200 | — | — | — | — | — |
| 2024-04-04 | $0.69 | $0.74 | $0.68 | $0.73 | 219,900 | — | — | — | — | — |
| 2024-04-03 | $0.67 | $0.70 | $0.66 | $0.68 | 443,600 | — | — | — | — | — |
| 2024-04-02 | $0.61 | $0.66 | $0.60 | $0.66 | 204,000 | — | — | — | — | — |
| 2024-04-01 | $0.59 | $0.62 | $0.59 | $0.61 | 70,800 | — | — | — | — | — |
| 2024-03-28 | $0.59 | $0.62 | $0.59 | $0.60 | 124,700 | — | — | — | — | — |
| 2024-03-27 | $0.56 | $0.61 | $0.56 | $0.60 | 101,300 | — | — | — | — | — |
| 2024-03-26 | $0.60 | $0.61 | $0.57 | $0.57 | 59,100 | — | — | — | — | — |
| 2024-03-25 | $0.60 | $0.61 | $0.57 | $0.60 | 91,100 | — | — | — | — | — |
| 2024-03-22 | $0.57 | $0.60 | $0.55 | $0.60 | 69,200 | — | — | — | — | — |
| 2024-03-21 | $0.53 | $0.58 | $0.53 | $0.56 | 56,300 | — | — | — | — | — |
| 2024-03-20 | $0.51 | $0.55 | $0.51 | $0.54 | 129,600 | — | — | — | — | — |
| 2024-03-19 | $0.50 | $0.55 | $0.50 | $0.51 | 387,100 | — | — | — | — | — |
| 2024-03-18 | $0.49 | $0.52 | $0.48 | $0.51 | 433,900 | — | — | — | — | — |
| 2024-03-15 | $0.49 | $0.52 | $0.46 | $0.46 | 386,200 | — | — | — | — | — |
| 2024-03-14 | $0.50 | $0.53 | $0.48 | $0.48 | 464,700 | — | — | — | — | — |
| 2024-03-13 | $0.53 | $0.56 | $0.50 | $0.50 | 324,800 | — | — | — | — | — |
| 2024-03-12 | $0.55 | $0.57 | $0.54 | $0.54 | 48,600 | — | — | — | — | — |
| 2024-03-11 | $0.59 | $0.59 | $0.55 | $0.55 | 82,400 | — | — | — | — | — |
| 2024-03-08 | $0.55 | $0.58 | $0.55 | $0.58 | 130,200 | — | — | — | — | — |
| 2024-03-07 | $0.55 | $0.56 | $0.54 | $0.55 | 43,500 | — | — | — | — | — |
| 2024-03-06 | $0.54 | $0.56 | $0.54 | $0.56 | 87,100 | — | — | — | — | — |
| 2024-03-05 | $0.57 | $0.58 | $0.52 | $0.54 | 67,300 | — | — | — | — | — |
| 2024-03-04 | $0.56 | $0.62 | $0.56 | $0.56 | 336,200 | — | — | — | — | — |
| 2024-03-01 | $0.53 | $0.57 | $0.51 | $0.56 | 123,600 | — | — | — | — | — |
| 2024-02-29 | $0.53 | $0.54 | $0.52 | $0.53 | 33,900 | — | — | — | — | — |
| 2024-02-28 | $0.52 | $0.54 | $0.51 | $0.54 | 72,100 | — | — | — | — | — |
| 2024-02-27 | $0.43 | $0.53 | $0.43 | $0.53 | 113,100 | — | — | — | — | — |
| 2024-02-26 | $0.49 | $0.52 | $0.49 | $0.52 | 41,500 | — | — | — | — | — |
| 2024-02-23 | $0.49 | $0.51 | $0.49 | $0.51 | 35,600 | — | — | — | — | — |
| 2024-02-22 | $0.51 | $0.52 | $0.49 | $0.49 | 78,900 | — | — | — | — | — |
| 2024-02-21 | $0.51 | $0.52 | $0.51 | $0.51 | 14,100 | — | — | — | — | — |
| 2024-02-20 | $0.51 | $0.52 | $0.51 | $0.51 | 37,700 | — | — | — | — | — |
| 2024-02-16 | $0.52 | $0.54 | $0.51 | $0.51 | 20,300 | — | — | — | — | — |
| 2024-02-15 | $0.52 | $0.54 | $0.52 | $0.52 | 20,900 | — | — | — | — | — |
| 2024-02-14 | $0.52 | $0.54 | $0.51 | $0.54 | 81,300 | — | — | — | — | — |
| 2024-02-13 | $0.51 | $0.53 | $0.51 | $0.52 | 14,100 | — | — | — | — | — |
| 2024-02-12 | $0.53 | $0.54 | $0.51 | $0.51 | 33,700 | — | — | — | — | — |
| 2024-02-09 | $0.52 | $0.54 | $0.52 | $0.54 | 20,000 | — | — | — | — | — |
| 2024-02-08 | $0.51 | $0.54 | $0.51 | $0.52 | 161,800 | — | — | — | — | — |
| 2024-02-07 | $0.51 | $0.53 | $0.51 | $0.52 | 52,400 | — | — | — | — | — |
| 2024-02-06 | $0.53 | $0.54 | $0.52 | $0.54 | 18,700 | — | — | — | — | — |
| 2024-02-05 | $0.51 | $0.53 | $0.51 | $0.53 | 21,600 | — | — | — | — | — |
| 2024-02-02 | $0.54 | $0.54 | $0.52 | $0.54 | 7,300 | — | — | — | — | — |
| 2024-02-01 | $0.52 | $0.54 | $0.52 | $0.54 | 14,800 | — | — | — | — | — |
| 2024-01-31 | $0.53 | $0.54 | $0.52 | $0.53 | 22,600 | — | — | — | — | — |
| 2024-01-30 | $0.53 | $0.54 | $0.52 | $0.53 | 90,700 | — | — | — | — | — |
| 2024-01-29 | $0.54 | $0.55 | $0.53 | $0.54 | 25,900 | — | — | — | — | — |
| 2024-01-26 | $0.51 | $0.56 | $0.51 | $0.55 | 116,500 | — | — | — | — | — |
| 2024-01-25 | $0.54 | $0.56 | $0.52 | $0.52 | 107,300 | — | — | — | — | — |
| 2024-01-24 | $0.55 | $0.56 | $0.54 | $0.55 | 45,400 | — | — | — | — | — |
| 2024-01-23 | $0.55 | $0.57 | $0.55 | $0.55 | 25,100 | — | — | — | — | — |
| 2024-01-22 | $0.55 | $0.57 | $0.55 | $0.55 | 96,900 | — | — | — | — | — |
| 2024-01-19 | $0.57 | $0.57 | $0.55 | $0.57 | 4,500 | — | — | — | — | — |
| 2024-01-18 | $0.56 | $0.56 | $0.55 | $0.55 | 21,500 | — | — | — | — | — |
| 2024-01-17 | $0.56 | $0.56 | $0.55 | $0.56 | 18,400 | — | — | — | — | — |
| 2024-01-16 | $0.58 | $0.58 | $0.56 | $0.56 | 18,700 | — | — | — | — | — |
| 2024-01-12 | $0.53 | $0.57 | $0.53 | $0.56 | 37,700 | — | — | — | — | — |
| 2024-01-11 | $0.57 | $0.57 | $0.54 | $0.56 | 13,600 | — | — | — | — | — |
| 2024-01-10 | $0.56 | $0.57 | $0.55 | $0.55 | 18,100 | — | — | — | — | — |
| 2024-01-09 | $0.55 | $0.56 | $0.55 | $0.56 | 15,900 | — | — | — | — | — |
| 2024-01-08 | $0.56 | $0.57 | $0.55 | $0.55 | 23,100 | — | — | — | — | — |
| 2024-01-05 | $0.58 | $0.58 | $0.56 | $0.57 | 11,200 | — | — | — | — | — |
| 2024-01-04 | $0.54 | $0.58 | $0.54 | $0.57 | 47,700 | — | — | — | — | — |
| 2024-01-03 | $0.56 | $0.56 | $0.54 | $0.55 | 30,500 | — | — | — | — | — |
| 2024-01-02 | $0.56 | $0.56 | $0.56 | $0.56 | 11,100 | — | — | — | — | — |
| 2023-12-29 | $0.56 | $0.58 | $0.56 | $0.56 | 58,400 | — | — | — | — | — |
| 2023-12-28 | $0.58 | $0.58 | $0.57 | $0.57 | 24,600 | — | — | — | — | — |
| 2023-12-27 | $0.56 | $0.58 | $0.56 | $0.57 | 49,900 | — | — | — | — | — |
| 2023-12-26 | $0.57 | $0.58 | $0.56 | $0.56 | 24,000 | — | — | — | — | — |
| 2023-12-22 | $0.58 | $0.58 | $0.56 | $0.57 | 14,000 | — | — | — | — | — |
| 2023-12-21 | $0.58 | $0.58 | $0.55 | $0.56 | 40,200 | — | — | — | — | — |
| 2023-12-20 | $0.55 | $0.58 | $0.55 | $0.58 | 20,000 | — | — | — | — | — |
| 2023-12-19 | $0.57 | $0.58 | $0.55 | $0.56 | 58,400 | — | — | — | — | — |
| 2023-12-18 | $0.53 | $0.58 | $0.53 | $0.55 | 62,400 | — | — | — | — | — |
| 2023-12-15 | $0.58 | $0.58 | $0.54 | $0.55 | 193,300 | — | — | — | — | — |
| 2023-12-14 | $0.56 | $0.58 | $0.56 | $0.56 | 43,600 | — | — | — | — | — |
| 2023-12-13 | $0.54 | $0.58 | $0.54 | $0.56 | 153,700 | — | — | — | — | — |
| 2023-12-12 | $0.51 | $0.55 | $0.51 | $0.53 | 82,000 | — | — | — | — | — |
| 2023-12-11 | $0.49 | $0.54 | $0.49 | $0.51 | 46,600 | — | — | — | — | — |
| 2023-12-08 | $0.53 | $0.54 | $0.53 | $0.53 | 18,900 | — | — | — | — | — |
| 2023-12-07 | $0.53 | $0.54 | $0.52 | $0.53 | 45,400 | — | — | — | — | — |
| 2023-12-06 | $0.52 | $0.54 | $0.52 | $0.54 | 34,700 | — | — | — | — | — |
| 2023-12-05 | $0.52 | $0.54 | $0.52 | $0.53 | 39,900 | — | — | — | — | — |
| 2023-12-04 | $0.56 | $0.56 | $0.54 | $0.54 | 43,100 | — | — | — | — | — |
| 2023-12-01 | $0.52 | $0.54 | $0.51 | $0.54 | 31,700 | — | — | — | — | — |
| 2023-11-30 | $0.54 | $0.54 | $0.52 | $0.54 | 46,800 | — | — | — | — | — |
| 2023-11-29 | $0.56 | $0.56 | $0.52 | $0.54 | 39,800 | — | — | — | — | — |
| 2023-11-28 | $0.55 | $0.57 | $0.55 | $0.56 | 51,500 | — | — | — | — | — |
| 2023-11-27 | $0.53 | $0.56 | $0.53 | $0.53 | 39,400 | — | — | — | — | — |
| 2023-11-24 | $0.52 | $0.54 | $0.52 | $0.54 | 21,500 | — | — | — | — | — |
| 2023-11-22 | $0.52 | $0.53 | $0.52 | $0.53 | 14,500 | — | — | — | — | — |
| 2023-11-21 | $0.50 | $0.53 | $0.50 | $0.52 | 27,800 | — | — | — | — | — |
| 2023-11-20 | $0.52 | $0.52 | $0.50 | $0.50 | 33,200 | — | — | — | — | — |
| 2023-11-17 | $0.52 | $0.53 | $0.52 | $0.52 | 5,000 | — | — | — | — | — |
| 2023-11-16 | $0.52 | $0.53 | $0.50 | $0.51 | 52,800 | — | — | — | — | — |
| 2023-11-15 | $0.50 | $0.53 | $0.50 | $0.52 | 23,500 | — | — | — | — | — |
| 2023-11-14 | $0.51 | $0.51 | $0.50 | $0.51 | 80,700 | — | — | — | — | — |
| 2023-11-13 | $0.50 | $0.52 | $0.50 | $0.51 | 73,600 | — | — | — | — | — |
| 2023-11-10 | $0.52 | $0.52 | $0.50 | $0.51 | 44,500 | — | — | — | — | — |
| 2023-11-09 | $0.50 | $0.50 | $0.49 | $0.50 | 29,700 | — | — | — | — | — |
| 2023-11-08 | $0.52 | $0.52 | $0.50 | $0.50 | 44,700 | — | — | — | — | — |
| 2023-11-07 | $0.51 | $0.53 | $0.51 | $0.51 | 27,100 | — | — | — | — | — |
| 2023-11-06 | $0.51 | $0.54 | $0.51 | $0.51 | 30,200 | — | — | — | — | — |
| 2023-11-03 | $0.51 | $0.54 | $0.51 | $0.53 | 40,100 | — | — | — | — | — |
| 2023-11-02 | $0.51 | $0.52 | $0.51 | $0.52 | 15,200 | — | — | — | — | — |
| 2023-11-01 | $0.52 | $0.52 | $0.51 | $0.51 | 14,000 | — | — | — | — | — |
| 2023-10-31 | $0.51 | $0.52 | $0.51 | $0.51 | 10,700 | — | — | — | — | — |
| 2023-10-30 | $0.52 | $0.52 | $0.50 | $0.52 | 49,800 | — | — | — | — | — |
| 2023-10-27 | $0.51 | $0.52 | $0.51 | $0.52 | 33,100 | — | — | — | — | — |
| 2023-10-26 | $0.52 | $0.52 | $0.51 | $0.51 | 61,600 | — | — | — | — | — |
| 2023-10-25 | $0.51 | $0.53 | $0.51 | $0.52 | 8,900 | — | — | — | — | — |
| 2023-10-24 | $0.55 | $0.55 | $0.51 | $0.51 | 53,400 | — | — | — | — | — |
| 2023-10-23 | $0.54 | $0.56 | $0.52 | $0.52 | 38,700 | — | — | — | — | — |
| 2023-10-20 | $0.55 | $0.56 | $0.54 | $0.55 | 83,500 | — | — | — | — | — |
| 2023-10-19 | $0.55 | $0.58 | $0.54 | $0.54 | 99,300 | — | — | — | — | — |
| 2023-10-18 | $0.55 | $0.57 | $0.55 | $0.56 | 19,600 | — | — | — | — | — |
| 2023-10-17 | $0.56 | $0.57 | $0.55 | $0.56 | 72,400 | — | — | — | — | — |
| 2023-10-16 | $0.56 | $0.58 | $0.55 | $0.55 | 92,400 | — | — | — | — | — |
| 2023-10-13 | $0.56 | $0.57 | $0.56 | $0.56 | 22,600 | — | — | — | — | — |
| 2023-10-12 | $0.56 | $0.57 | $0.55 | $0.57 | 15,500 | — | — | — | — | — |
| 2023-10-11 | $0.56 | $0.59 | $0.55 | $0.55 | 35,900 | — | — | — | — | — |
| 2023-10-10 | $0.58 | $0.60 | $0.57 | $0.57 | 96,000 | — | — | — | — | — |
| 2023-10-09 | $0.55 | $0.58 | $0.55 | $0.58 | 23,600 | — | — | — | — | — |
| 2023-10-06 | $0.55 | $0.57 | $0.55 | $0.57 | 38,200 | — | — | — | — | — |
| 2023-10-05 | $0.57 | $0.57 | $0.55 | $0.56 | 64,000 | — | — | — | — | — |
| 2023-10-04 | $0.52 | $0.57 | $0.52 | $0.57 | 63,100 | — | — | — | — | — |
| 2023-10-03 | $0.52 | $0.54 | $0.52 | $0.52 | 14,900 | — | — | — | — | — |
| 2023-10-02 | $0.54 | $0.54 | $0.52 | $0.54 | 31,700 | — | — | — | — | — |
| 2023-09-29 | $0.54 | $0.57 | $0.54 | $0.54 | 31,300 | — | — | — | — | — |
| 2023-09-28 | $0.56 | $0.58 | $0.54 | $0.55 | 21,600 | — | — | — | — | — |
| 2023-09-27 | $0.56 | $0.58 | $0.56 | $0.56 | 18,800 | — | — | — | — | — |
| 2023-09-26 | $0.58 | $0.58 | $0.56 | $0.57 | 9,000 | — | — | — | — | — |
| 2023-09-25 | $0.58 | $0.58 | $0.57 | $0.57 | 48,900 | — | — | — | — | — |
| 2023-09-22 | $0.58 | $0.59 | $0.58 | $0.58 | 30,700 | — | — | — | — | — |
| 2023-09-21 | $0.55 | $0.58 | $0.55 | $0.58 | 99,200 | — | — | — | — | — |
| 2023-09-20 | $0.56 | $0.56 | $0.55 | $0.55 | 9,300 | — | — | — | — | — |
| 2023-09-19 | $0.58 | $0.58 | $0.54 | $0.56 | 36,800 | — | — | — | — | — |
| 2023-09-18 | $0.58 | $0.59 | $0.58 | $0.59 | 20,400 | — | — | — | — | — |
| 2023-09-15 | $0.59 | $0.59 | $0.56 | $0.59 | 110,300 | — | — | — | — | — |
| 2023-09-14 | $0.57 | $0.60 | $0.57 | $0.60 | 27,700 | — | — | — | — | — |
| 2023-09-13 | $0.59 | $0.59 | $0.57 | $0.59 | 21,800 | — | — | — | — | — |
| 2023-09-12 | $0.59 | $0.61 | $0.59 | $0.59 | 63,500 | — | — | — | — | — |
| 2023-09-11 | $0.60 | $0.61 | $0.56 | $0.58 | 46,000 | — | — | — | — | — |
| 2023-09-08 | $0.61 | $0.62 | $0.59 | $0.59 | 56,800 | — | — | — | — | — |
| 2023-09-07 | $0.58 | $0.61 | $0.58 | $0.61 | 6,100 | — | — | — | — | — |
| 2023-09-06 | $0.58 | $0.62 | $0.58 | $0.60 | 34,900 | — | — | — | — | — |
| 2023-09-05 | $0.57 | $0.63 | $0.57 | $0.59 | 68,100 | — | — | — | — | — |
| 2023-09-01 | $0.59 | $0.60 | $0.57 | $0.58 | 21,700 | — | — | — | — | — |
| 2023-08-31 | $0.57 | $0.60 | $0.57 | $0.59 | 41,600 | — | — | — | — | — |
| 2023-08-30 | $0.59 | $0.60 | $0.56 | $0.56 | 76,500 | — | — | — | — | — |
| 2023-08-29 | $0.60 | $0.61 | $0.59 | $0.59 | 13,400 | — | — | — | — | — |
| 2023-08-28 | $0.60 | $0.61 | $0.59 | $0.60 | 87,800 | — | — | — | — | — |
| 2023-08-25 | $0.61 | $0.61 | $0.60 | $0.60 | 3,600 | — | — | — | — | — |
| 2023-08-24 | $0.60 | $0.61 | $0.60 | $0.61 | 27,100 | — | — | — | — | — |
| 2023-08-23 | $0.61 | $0.61 | $0.60 | $0.61 | 4,900 | — | — | — | — | — |
| 2023-08-22 | $0.61 | $0.62 | $0.61 | $0.62 | 60,700 | — | — | — | — | — |
| 2023-08-21 | $0.61 | $0.62 | $0.61 | $0.61 | 31,400 | — | — | — | — | — |
| 2023-08-18 | $0.61 | $0.62 | $0.61 | $0.61 | 16,700 | — | — | — | — | — |
| 2023-08-17 | $0.62 | $0.62 | $0.61 | $0.61 | 30,600 | — | — | — | — | — |
| 2023-08-16 | $0.61 | $0.62 | $0.61 | $0.61 | 14,000 | — | — | — | — | — |
| 2023-08-15 | $0.61 | $0.61 | $0.61 | $0.61 | 39,700 | — | — | — | — | — |
| 2023-08-14 | $0.61 | $0.62 | $0.61 | $0.62 | 16,400 | — | — | — | — | — |
| 2023-08-11 | $0.57 | $0.62 | $0.57 | $0.62 | 72,400 | — | — | — | — | — |
| 2023-08-10 | $0.61 | $0.61 | $0.58 | $0.60 | 12,600 | — | — | — | — | — |
| 2023-08-09 | $0.56 | $0.61 | $0.56 | $0.59 | 31,000 | — | — | — | — | — |
| 2023-08-08 | $0.55 | $0.58 | $0.54 | $0.55 | 83,400 | — | — | — | — | — |
| 2023-08-07 | $0.56 | $0.59 | $0.55 | $0.55 | 66,400 | — | — | — | — | — |
| 2023-08-04 | $0.59 | $0.61 | $0.59 | $0.59 | 38,700 | — | — | — | — | — |
| 2023-08-03 | $0.61 | $0.62 | $0.60 | $0.61 | 46,000 | — | — | — | — | — |
| 2023-08-02 | $0.55 | $0.61 | $0.53 | $0.61 | 208,900 | — | — | — | — | — |
| 2023-08-01 | $0.52 | $0.54 | $0.52 | $0.54 | 21,700 | — | — | — | — | — |
| 2023-07-31 | $0.52 | $0.54 | $0.52 | $0.52 | 47,600 | — | — | — | — | — |
| 2023-07-28 | $0.51 | $0.54 | $0.51 | $0.54 | 57,600 | — | — | — | — | — |
| 2023-07-27 | $0.53 | $0.53 | $0.50 | $0.50 | 108,000 | — | — | — | — | — |
| 2023-07-26 | $0.53 | $0.54 | $0.52 | $0.53 | 46,300 | — | — | — | — | — |
| 2023-07-25 | $0.53 | $0.54 | $0.52 | $0.53 | 60,700 | — | — | — | — | — |
| 2023-07-24 | $0.56 | $0.57 | $0.53 | $0.53 | 67,200 | — | — | — | — | — |
| 2023-07-21 | $0.58 | $0.60 | $0.56 | $0.56 | 25,700 | — | — | — | — | — |
| 2023-07-20 | $0.58 | $0.59 | $0.58 | $0.58 | 44,100 | — | — | — | — | — |
| 2023-07-19 | $0.58 | $0.59 | $0.58 | $0.59 | 26,600 | — | — | — | — | — |
| 2023-07-18 | $0.56 | $0.59 | $0.56 | $0.59 | 10,600 | — | — | — | — | — |
| 2023-07-17 | $0.56 | $0.57 | $0.56 | $0.56 | 68,600 | — | — | — | — | — |
| 2023-07-14 | $0.57 | $0.58 | $0.56 | $0.56 | 14,200 | — | — | — | — | — |
| 2023-07-13 | $0.55 | $0.57 | $0.55 | $0.57 | 26,300 | — | — | — | — | — |
| 2023-07-12 | $0.52 | $0.55 | $0.52 | $0.55 | 30,900 | — | — | — | — | — |
| 2023-07-11 | $0.55 | $0.55 | $0.52 | $0.54 | 72,300 | — | — | — | — | — |
| 2023-07-10 | $0.56 | $0.58 | $0.55 | $0.55 | 72,000 | — | — | — | — | — |
| 2023-07-07 | $0.57 | $0.60 | $0.55 | $0.60 | 55,100 | — | — | — | — | — |
| 2023-07-06 | $0.56 | $0.56 | $0.55 | $0.56 | 64,200 | — | — | — | — | — |
| 2023-07-05 | $0.55 | $0.56 | $0.52 | $0.55 | 83,600 | — | — | — | — | — |
| 2023-07-03 | $0.58 | $0.58 | $0.54 | $0.56 | 34,900 | — | — | — | — | — |
| 2023-06-30 | $0.54 | $0.60 | $0.54 | $0.57 | 28,700 | — | — | — | — | — |
| 2023-06-29 | $0.53 | $0.55 | $0.52 | $0.55 | 35,000 | — | — | — | — | — |
| 2023-06-28 | $0.54 | $0.54 | $0.53 | $0.53 | 13,400 | — | — | — | — | — |
| 2023-06-27 | $0.53 | $0.53 | $0.53 | $0.53 | 26,900 | — | — | — | — | — |
| 2023-06-26 | $0.52 | $0.54 | $0.52 | $0.53 | 51,900 | — | — | — | — | — |
| 2023-06-23 | $0.54 | $0.55 | $0.53 | $0.53 | 102,900 | — | — | — | — | — |
| 2023-06-22 | $0.48 | $0.58 | $0.48 | $0.54 | 374,800 | — | — | — | — | — |
| 2023-06-21 | $0.56 | $0.58 | $0.56 | $0.57 | 34,500 | — | — | — | — | — |
| 2023-06-20 | $0.57 | $0.58 | $0.56 | $0.56 | 73,200 | — | — | — | — | — |
| 2023-06-16 | $0.57 | $0.58 | $0.57 | $0.58 | 15,200 | — | — | — | — | — |
| 2023-06-15 | $0.55 | $0.60 | $0.55 | $0.59 | 37,900 | — | — | — | — | — |
| 2023-06-14 | $0.55 | $0.57 | $0.54 | $0.55 | 51,600 | — | — | — | — | — |
| 2023-06-13 | $0.58 | $0.61 | $0.54 | $0.54 | 124,900 | — | — | — | — | — |
| 2023-06-12 | $0.58 | $0.60 | $0.58 | $0.60 | 32,700 | — | — | — | — | — |
| 2023-06-09 | $0.57 | $0.59 | $0.57 | $0.58 | 14,500 | — | — | — | — | — |
| 2023-06-08 | $0.56 | $0.58 | $0.56 | $0.57 | 72,400 | — | — | — | — | — |
| 2023-06-07 | $0.57 | $0.58 | $0.57 | $0.58 | 15,200 | — | — | — | — | — |
| 2023-06-06 | $0.57 | $0.58 | $0.56 | $0.58 | 21,500 | — | — | — | — | — |
| 2023-06-05 | $0.60 | $0.60 | $0.56 | $0.57 | 57,700 | — | — | — | — | — |
| 2023-06-02 | $0.60 | $0.60 | $0.58 | $0.59 | 21,100 | — | — | — | — | — |
| 2023-06-01 | $0.59 | $0.60 | $0.57 | $0.58 | 16,500 | — | — | — | — | — |
| 2023-05-31 | $0.56 | $0.58 | $0.56 | $0.56 | 30,200 | — | — | — | — | — |
| 2023-05-30 | $0.59 | $0.60 | $0.55 | $0.56 | 156,700 | — | — | — | — | — |
| 2023-05-26 | $0.59 | $0.60 | $0.59 | $0.59 | 14,700 | — | — | — | — | — |
| 2023-05-25 | $0.60 | $0.61 | $0.59 | $0.59 | 53,300 | — | — | — | — | — |
| 2023-05-24 | $0.62 | $0.62 | $0.59 | $0.60 | 23,700 | — | — | — | — | — |
| 2023-05-23 | $0.61 | $0.61 | $0.61 | $0.61 | 14,100 | — | — | — | — | — |
| 2023-05-22 | $0.60 | $0.62 | $0.60 | $0.61 | 26,200 | — | — | — | — | — |
| 2023-05-19 | $0.61 | $0.61 | $0.60 | $0.61 | 21,500 | — | — | — | — | — |
| 2023-05-18 | $0.61 | $0.64 | $0.61 | $0.61 | 15,300 | — | — | — | — | — |
| 2023-05-17 | $0.63 | $0.63 | $0.61 | $0.62 | 47,600 | — | — | — | — | — |
| 2023-05-16 | $0.62 | $0.63 | $0.62 | $0.63 | 13,800 | — | — | — | — | — |
| 2023-05-15 | $0.63 | $0.63 | $0.61 | $0.62 | 26,100 | — | — | — | — | — |
| 2023-05-12 | $0.63 | $0.65 | $0.63 | $0.63 | 39,700 | — | — | — | — | — |
| 2023-05-11 | $0.61 | $0.65 | $0.61 | $0.63 | 54,000 | — | — | — | — | — |
| 2023-05-10 | $0.63 | $0.63 | $0.61 | $0.62 | 24,500 | — | — | — | — | — |
| 2023-05-09 | $0.61 | $0.63 | $0.61 | $0.62 | 32,700 | — | — | — | — | — |
| 2023-05-08 | $0.62 | $0.63 | $0.60 | $0.61 | 44,600 | — | — | — | — | — |
| 2023-05-05 | $0.63 | $0.64 | $0.62 | $0.63 | 27,900 | — | — | — | — | — |
| 2023-05-04 | $0.61 | $0.64 | $0.61 | $0.64 | 41,400 | — | — | — | — | — |
| 2023-05-03 | $0.61 | $0.63 | $0.61 | $0.61 | 58,800 | — | — | — | — | — |
| 2023-05-02 | $0.62 | $0.63 | $0.61 | $0.62 | 44,400 | — | — | — | — | — |
| 2023-05-01 | $0.60 | $0.62 | $0.60 | $0.61 | 99,600 | — | — | — | — | — |
| 2023-04-28 | $0.62 | $0.64 | $0.60 | $0.60 | 126,400 | — | — | — | — | — |
| 2023-04-27 | $0.64 | $0.64 | $0.62 | $0.63 | 50,900 | — | — | — | — | — |
| 2023-04-26 | $0.64 | $0.64 | $0.63 | $0.63 | 45,500 | — | — | — | — | — |
| 2023-04-25 | $0.64 | $0.65 | $0.63 | $0.63 | 167,900 | — | — | — | — | — |
| 2023-04-24 | $0.64 | $0.65 | $0.64 | $0.64 | 48,900 | — | — | — | — | — |
| 2023-04-21 | $0.64 | $0.65 | $0.64 | $0.65 | 92,000 | — | — | — | — | — |
| 2023-04-20 | $0.65 | $0.67 | $0.65 | $0.65 | 25,100 | — | — | — | — | — |
| 2023-04-19 | $0.67 | $0.67 | $0.65 | $0.65 | 39,800 | — | — | — | — | — |
| 2023-04-18 | $0.64 | $0.66 | $0.64 | $0.65 | 35,400 | — | — | — | — | — |
| 2023-04-17 | $0.66 | $0.66 | $0.63 | $0.65 | 69,300 | — | — | — | — | — |
| 2023-04-14 | $0.65 | $0.67 | $0.65 | $0.66 | 30,700 | — | — | — | — | — |
| 2023-04-13 | $0.65 | $0.68 | $0.65 | $0.65 | 51,400 | — | — | — | — | — |
| 2023-04-12 | $0.65 | $0.67 | $0.65 | $0.65 | 35,300 | — | — | — | — | — |
| 2023-04-11 | $0.67 | $0.69 | $0.65 | $0.66 | 124,800 | — | — | — | — | — |
| 2023-04-10 | $0.65 | $0.67 | $0.64 | $0.64 | 51,200 | — | — | — | — | — |
| 2023-04-06 | $0.67 | $0.67 | $0.65 | $0.65 | 30,500 | — | — | — | — | — |
| 2023-04-05 | $0.68 | $0.69 | $0.66 | $0.67 | 19,300 | — | — | — | — | — |
| 2023-04-04 | $0.65 | $0.67 | $0.65 | $0.67 | 60,800 | — | — | — | — | — |
| 2023-04-03 | $0.66 | $0.67 | $0.65 | $0.66 | 31,300 | — | — | — | — | — |
| 2023-03-31 | $0.63 | $0.67 | $0.63 | $0.66 | 31,900 | — | — | — | — | — |
| 2023-03-30 | $0.66 | $0.68 | $0.64 | $0.64 | 78,300 | — | — | — | — | — |
| 2023-03-29 | $0.69 | $0.70 | $0.67 | $0.67 | 40,700 | — | — | — | — | — |
| 2023-03-28 | $0.68 | $0.69 | $0.67 | $0.69 | 56,200 | — | — | — | — | — |
| 2023-03-27 | $0.67 | $0.69 | $0.67 | $0.68 | 14,500 | — | — | — | — | — |
| 2023-03-24 | $0.68 | $0.68 | $0.67 | $0.68 | 10,400 | — | — | — | — | — |
| 2023-03-23 | $0.70 | $0.70 | $0.65 | $0.67 | 132,300 | — | — | — | — | — |
| 2023-03-22 | $0.69 | $0.75 | $0.68 | $0.70 | 62,800 | — | — | — | — | — |
| 2023-03-21 | $0.68 | $0.70 | $0.68 | $0.70 | 17,600 | — | — | — | — | — |
| 2023-03-20 | $0.68 | $0.74 | $0.68 | $0.68 | 76,800 | — | — | — | — | — |
| 2023-03-17 | $0.69 | $0.72 | $0.69 | $0.72 | 170,700 | — | — | — | — | — |
| 2023-03-16 | $0.70 | $0.71 | $0.69 | $0.69 | 92,600 | — | — | — | — | — |
| 2023-03-15 | $0.73 | $0.73 | $0.71 | $0.71 | 33,600 | — | — | — | — | — |
| 2023-03-14 | $0.71 | $0.75 | $0.71 | $0.71 | 59,800 | — | — | — | — | — |
| 2023-03-13 | $0.72 | $0.75 | $0.71 | $0.72 | 31,300 | — | — | — | — | — |
| 2023-03-10 | $0.74 | $0.74 | $0.72 | $0.72 | 39,300 | — | — | — | — | — |
| 2023-03-09 | $0.76 | $0.77 | $0.74 | $0.75 | 47,300 | — | — | — | — | — |
| 2023-03-08 | $0.77 | $0.77 | $0.76 | $0.76 | 76,000 | — | — | — | — | — |
| 2023-03-07 | $0.75 | $0.77 | $0.75 | $0.77 | 76,200 | — | — | — | — | — |
| 2023-03-06 | $0.74 | $0.77 | $0.74 | $0.76 | 75,900 | — | — | — | — | — |
| 2023-03-03 | $0.74 | $0.75 | $0.73 | $0.75 | 41,300 | — | — | — | — | — |
| 2023-03-02 | $0.73 | $0.75 | $0.73 | $0.74 | 39,300 | — | — | — | — | — |
| 2023-03-01 | $0.74 | $0.75 | $0.73 | $0.73 | 110,800 | — | — | — | — | — |
| 2023-02-28 | $0.75 | $0.75 | $0.73 | $0.74 | 100,600 | — | — | — | — | — |
| 2023-02-27 | $0.74 | $0.75 | $0.73 | $0.74 | 112,000 | — | — | — | — | — |
| 2023-02-24 | $0.72 | $0.75 | $0.70 | $0.74 | 199,800 | — | — | — | — | — |
| 2023-02-23 | $0.69 | $0.72 | $0.68 | $0.71 | 341,200 | — | — | — | — | — |
| 2023-02-22 | $0.65 | $0.69 | $0.65 | $0.69 | 173,200 | — | — | — | — | — |
| 2023-02-21 | $0.64 | $0.66 | $0.63 | $0.64 | 69,000 | — | — | — | — | — |
| 2023-02-17 | $0.65 | $0.66 | $0.64 | $0.64 | 53,200 | — | — | — | — | — |
| 2023-02-16 | $0.65 | $0.66 | $0.63 | $0.64 | 52,600 | — | — | — | — | — |
| 2023-02-15 | $0.65 | $0.66 | $0.63 | $0.65 | 40,200 | — | — | — | — | — |
| 2023-02-14 | $0.65 | $0.65 | $0.64 | $0.65 | 23,400 | — | — | — | — | — |
| 2023-02-13 | $0.64 | $0.65 | $0.63 | $0.65 | 35,500 | — | — | — | — | — |
| 2023-02-10 | $0.64 | $0.67 | $0.64 | $0.64 | 66,800 | — | — | — | — | — |
| 2023-02-09 | $0.65 | $0.65 | $0.63 | $0.64 | 82,500 | — | — | — | — | — |
| 2023-02-08 | $0.63 | $0.65 | $0.63 | $0.65 | 28,500 | — | — | — | — | — |
| 2023-02-07 | $0.64 | $0.65 | $0.63 | $0.64 | 78,700 | — | — | — | — | — |
| 2023-02-06 | $0.65 | $0.66 | $0.63 | $0.64 | 88,500 | — | — | — | — | — |
| 2023-02-03 | $0.68 | $0.69 | $0.65 | $0.65 | 124,100 | — | — | — | — | — |
| 2023-02-02 | $0.64 | $0.67 | $0.64 | $0.67 | 61,400 | — | — | — | — | — |
| 2023-02-01 | $0.67 | $0.68 | $0.67 | $0.67 | 46,800 | — | — | — | — | — |
| 2023-01-31 | $0.67 | $0.68 | $0.67 | $0.68 | 36,200 | — | — | — | — | — |
| 2023-01-30 | $0.66 | $0.68 | $0.63 | $0.67 | 89,600 | — | — | — | — | — |
| 2023-01-27 | $0.65 | $0.68 | $0.65 | $0.66 | 59,100 | — | — | — | — | — |
| 2023-01-26 | $0.66 | $0.66 | $0.65 | $0.66 | 35,700 | — | — | — | — | — |
| 2023-01-25 | $0.67 | $0.68 | $0.64 | $0.66 | 46,700 | — | — | — | — | — |
| 2023-01-24 | $0.63 | $0.67 | $0.63 | $0.66 | 49,200 | — | — | — | — | — |
| 2023-01-23 | $0.63 | $0.66 | $0.63 | $0.65 | 49,600 | — | — | — | — | — |
| 2023-01-20 | $0.64 | $0.66 | $0.63 | $0.66 | 25,000 | — | — | — | — | — |
| 2023-01-19 | $0.65 | $0.65 | $0.63 | $0.64 | 35,300 | — | — | — | — | — |
| 2023-01-18 | $0.65 | $0.68 | $0.58 | $0.63 | 172,200 | — | — | — | — | — |
| 2023-01-17 | $0.65 | $0.67 | $0.64 | $0.66 | 82,600 | — | — | — | — | — |
| 2023-01-13 | $0.68 | $0.68 | $0.64 | $0.67 | 35,300 | — | — | — | — | — |
| 2023-01-12 | $0.65 | $0.68 | $0.64 | $0.67 | 120,600 | — | — | — | — | — |
| 2023-01-11 | $0.67 | $0.67 | $0.65 | $0.66 | 56,000 | — | — | — | — | — |
| 2023-01-10 | $0.64 | $0.69 | $0.64 | $0.66 | 68,100 | — | — | — | — | — |
| 2023-01-09 | $0.66 | $0.69 | $0.64 | $0.64 | 133,000 | — | — | — | — | — |
| 2023-01-06 | $0.66 | $0.68 | $0.65 | $0.67 | 81,400 | — | — | — | — | — |
| 2023-01-05 | $0.66 | $0.67 | $0.65 | $0.67 | 63,700 | — | — | — | — | — |
| 2023-01-04 | $0.63 | $0.66 | $0.63 | $0.66 | 76,200 | — | — | — | — | — |
| 2023-01-03 | $0.62 | $0.64 | $0.62 | $0.64 | 62,400 | — | — | — | — | — |
| 2022-12-30 | $0.62 | $0.63 | $0.62 | $0.62 | 49,600 | — | — | — | — | — |
| 2022-12-29 | $0.63 | $0.63 | $0.60 | $0.62 | 71,000 | — | — | — | — | — |
| 2022-12-28 | $0.56 | $0.62 | $0.56 | $0.62 | 33,900 | — | — | — | — | — |
| 2022-12-27 | $0.61 | $0.62 | $0.55 | $0.59 | 70,200 | — | — | — | — | — |
| 2022-12-23 | $0.54 | $0.62 | $0.54 | $0.61 | 47,400 | — | — | — | — | — |
| 2022-12-22 | $0.59 | $0.60 | $0.55 | $0.57 | 46,500 | — | — | — | — | — |
| 2022-12-21 | $0.57 | $0.60 | $0.57 | $0.59 | 73,600 | — | — | — | — | — |
| 2022-12-20 | $0.57 | $0.61 | $0.55 | $0.59 | 52,200 | — | — | — | — | — |
| 2022-12-19 | $0.57 | $0.59 | $0.57 | $0.57 | 45,700 | — | — | — | — | — |
| 2022-12-16 | $0.58 | $0.59 | $0.57 | $0.58 | 63,900 | — | — | — | — | — |
| 2022-12-15 | $0.57 | $0.59 | $0.56 | $0.59 | 33,200 | — | — | — | — | — |
| 2022-12-14 | $0.58 | $0.60 | $0.57 | $0.57 | 13,100 | — | — | — | — | — |
| 2022-12-13 | $0.57 | $0.61 | $0.57 | $0.60 | 63,700 | — | — | — | — | — |
| 2022-12-12 | $0.58 | $0.59 | $0.58 | $0.58 | 47,100 | — | — | — | — | — |
| 2022-12-09 | $0.62 | $0.62 | $0.58 | $0.58 | 102,500 | — | — | — | — | — |
| 2022-12-08 | $0.63 | $0.64 | $0.61 | $0.62 | 145,500 | — | — | — | — | — |
| 2022-12-07 | $0.62 | $0.64 | $0.61 | $0.63 | 64,100 | — | — | — | — | — |
| 2022-12-06 | $0.63 | $0.64 | $0.60 | $0.62 | 106,100 | — | — | — | — | — |
| 2022-12-05 | $0.63 | $0.64 | $0.61 | $0.61 | 144,300 | — | — | — | — | — |
| 2022-12-02 | $0.61 | $0.63 | $0.61 | $0.63 | 98,800 | — | — | — | — | — |
| 2022-12-01 | $0.59 | $0.62 | $0.59 | $0.62 | 176,800 | — | — | — | — | — |
| 2022-11-30 | $0.58 | $0.59 | $0.54 | $0.58 | 119,200 | — | — | — | — | — |
| 2022-11-29 | $0.57 | $0.57 | $0.57 | $0.57 | 12,100 | — | — | — | — | — |
| 2022-11-28 | $0.57 | $0.59 | $0.56 | $0.56 | 32,700 | — | — | — | — | — |
| 2022-11-25 | $0.56 | $0.59 | $0.56 | $0.59 | 165,200 | — | — | — | — | — |
| 2022-11-23 | $0.55 | $0.58 | $0.55 | $0.57 | 150,000 | — | — | — | — | — |
| 2022-11-22 | $0.55 | $0.56 | $0.54 | $0.54 | 35,500 | — | — | — | — | — |
| 2022-11-21 | $0.55 | $0.56 | $0.54 | $0.54 | 131,500 | — | — | — | — | — |
| 2022-11-18 | $0.56 | $0.56 | $0.55 | $0.56 | 15,200 | — | — | — | — | — |
| 2022-11-17 | $0.58 | $0.58 | $0.55 | $0.56 | 31,500 | — | — | — | — | — |
| 2022-11-16 | $0.56 | $0.57 | $0.56 | $0.57 | 79,100 | — | — | — | — | — |
| 2022-11-15 | $0.56 | $0.57 | $0.56 | $0.57 | 13,300 | — | — | — | — | — |
| 2022-11-14 | $0.56 | $0.57 | $0.55 | $0.56 | 82,100 | — | — | — | — | — |
| 2022-11-11 | $0.56 | $0.58 | $0.56 | $0.57 | 60,400 | — | — | — | — | — |
| 2022-11-10 | $0.55 | $0.57 | $0.55 | $0.56 | 32,900 | — | — | — | — | — |
| 2022-11-09 | $0.56 | $0.56 | $0.54 | $0.55 | 12,200 | — | — | — | — | — |
| 2022-11-08 | $0.56 | $0.56 | $0.55 | $0.56 | 70,000 | — | — | — | — | — |
| 2022-11-07 | $0.57 | $0.57 | $0.52 | $0.54 | 61,100 | — | — | — | — | — |
| 2022-11-04 | $0.55 | $0.58 | $0.52 | $0.55 | 75,600 | — | — | — | — | — |
| 2022-11-03 | $0.54 | $0.57 | $0.53 | $0.54 | 13,100 | — | — | — | — | — |
| 2022-11-02 | $0.56 | $0.56 | $0.52 | $0.52 | 36,500 | — | — | — | — | — |
| 2022-11-01 | $0.53 | $0.56 | $0.53 | $0.56 | 35,400 | — | — | — | — | — |
| 2022-10-31 | $0.55 | $0.57 | $0.54 | $0.54 | 75,700 | — | — | — | — | — |
| 2022-10-28 | $0.54 | $0.57 | $0.54 | $0.57 | 45,000 | — | — | — | — | — |
| 2022-10-27 | $0.55 | $0.56 | $0.54 | $0.56 | 16,200 | — | — | — | — | — |
| 2022-10-26 | $0.54 | $0.55 | $0.53 | $0.54 | 30,600 | — | — | — | — | — |
| 2022-10-25 | $0.51 | $0.55 | $0.51 | $0.54 | 18,700 | — | — | — | — | — |
| 2022-10-24 | $0.53 | $0.55 | $0.52 | $0.55 | 16,100 | — | — | — | — | — |
| 2022-10-21 | $0.55 | $0.55 | $0.54 | $0.54 | 50,500 | — | — | — | — | — |
| 2022-10-20 | $0.57 | $0.57 | $0.55 | $0.55 | 16,700 | — | — | — | — | — |
| 2022-10-19 | $0.55 | $0.56 | $0.55 | $0.55 | 24,900 | — | — | — | — | — |
| 2022-10-18 | $0.54 | $0.56 | $0.54 | $0.55 | 28,600 | — | — | — | — | — |
| 2022-10-17 | $0.55 | $0.55 | $0.54 | $0.54 | 37,600 | — | — | — | — | — |
| 2022-10-14 | $0.53 | $0.55 | $0.53 | $0.54 | 26,200 | — | — | — | — | — |
| 2022-10-13 | $0.51 | $0.55 | $0.51 | $0.54 | 86,300 | — | — | — | — | — |
| 2022-10-12 | $0.51 | $0.53 | $0.51 | $0.53 | 19,800 | — | — | — | — | — |
| 2022-10-11 | $0.50 | $0.55 | $0.50 | $0.51 | 24,400 | — | — | — | — | — |
| 2022-10-10 | $0.53 | $0.54 | $0.50 | $0.52 | 28,200 | — | — | — | — | — |
| 2022-10-07 | $0.54 | $0.56 | $0.53 | $0.53 | 31,800 | — | — | — | — | — |
| 2022-10-06 | $0.57 | $0.57 | $0.55 | $0.56 | 30,000 | — | — | — | — | — |
| 2022-10-05 | $0.52 | $0.55 | $0.51 | $0.54 | 18,400 | — | — | — | — | — |
| 2022-10-04 | $0.54 | $0.57 | $0.53 | $0.54 | 97,900 | — | — | — | — | — |
| 2022-10-03 | $0.52 | $0.52 | $0.51 | $0.51 | 29,200 | — | — | — | — | — |
| 2022-09-30 | $0.48 | $0.50 | $0.48 | $0.49 | 239,700 | — | — | — | — | — |
| 2022-09-29 | $0.50 | $0.50 | $0.48 | $0.48 | 110,100 | — | — | — | — | — |
| 2022-09-28 | $0.48 | $0.50 | $0.48 | $0.50 | 97,300 | — | — | — | — | — |
| 2022-09-27 | $0.46 | $0.51 | $0.46 | $0.48 | 68,700 | — | — | — | — | — |
| 2022-09-26 | $0.52 | $0.52 | $0.46 | $0.46 | 104,800 | — | — | — | — | — |
| 2022-09-23 | $0.52 | $0.54 | $0.52 | $0.52 | 61,400 | — | — | — | — | — |
| 2022-09-22 | $0.55 | $0.55 | $0.54 | $0.55 | 15,700 | — | — | — | — | — |
| 2022-09-21 | $0.55 | $0.56 | $0.55 | $0.56 | 10,700 | — | — | — | — | — |
| 2022-09-20 | $0.56 | $0.58 | $0.55 | $0.56 | 14,800 | — | — | — | — | — |
| 2022-09-19 | $0.58 | $0.58 | $0.56 | $0.57 | 21,300 | — | — | — | — | — |
| 2022-09-16 | $0.57 | $0.59 | $0.53 | $0.59 | 109,100 | — | — | — | — | — |
| 2022-09-15 | $0.58 | $0.59 | $0.56 | $0.56 | 18,200 | — | — | — | — | — |
| 2022-09-14 | $0.56 | $0.59 | $0.55 | $0.55 | 30,900 | — | — | — | — | — |
| 2022-09-13 | $0.60 | $0.60 | $0.56 | $0.56 | 38,200 | — | — | — | — | — |
| 2022-09-12 | $0.61 | $0.62 | $0.57 | $0.61 | 114,400 | — | — | — | — | — |
| 2022-09-09 | $0.60 | $0.61 | $0.59 | $0.61 | 76,500 | — | — | — | — | — |
| 2022-09-08 | $0.60 | $0.60 | $0.59 | $0.60 | 42,000 | — | — | — | — | — |
| 2022-09-07 | $0.54 | $0.60 | $0.53 | $0.59 | 41,800 | — | — | — | — | — |
| 2022-09-06 | $0.54 | $0.56 | $0.54 | $0.54 | 39,400 | — | — | — | — | — |
| 2022-09-02 | $0.57 | $0.57 | $0.55 | $0.56 | 47,500 | — | — | — | — | — |
| 2022-09-01 | $0.57 | $0.57 | $0.57 | $0.57 | 13,000 | — | — | — | — | — |
| 2022-08-31 | $0.59 | $0.59 | $0.57 | $0.57 | 34,000 | — | — | — | — | — |
| 2022-08-30 | $0.60 | $0.61 | $0.59 | $0.60 | 195,700 | — | — | — | — | — |
| 2022-08-29 | $0.57 | $0.60 | $0.54 | $0.59 | 84,500 | — | — | — | — | — |
| 2022-08-26 | $0.62 | $0.62 | $0.57 | $0.58 | 41,200 | — | — | — | — | — |
| 2022-08-25 | $0.61 | $0.62 | $0.59 | $0.62 | 68,200 | — | — | — | — | — |
| 2022-08-24 | $0.56 | $0.61 | $0.55 | $0.61 | 102,500 | — | — | — | — | — |
| 2022-08-23 | $0.53 | $0.55 | $0.53 | $0.55 | 40,900 | — | — | — | — | — |
| 2022-08-22 | $0.52 | $0.53 | $0.52 | $0.53 | 58,100 | — | — | — | — | — |
| 2022-08-19 | $0.53 | $0.53 | $0.52 | $0.52 | 45,900 | — | — | — | — | — |
| 2022-08-18 | $0.52 | $0.54 | $0.52 | $0.53 | 21,500 | — | — | — | — | — |
| 2022-08-17 | $0.51 | $0.53 | $0.51 | $0.52 | 26,200 | — | — | — | — | — |
| 2022-08-16 | $0.54 | $0.54 | $0.52 | $0.52 | 71,100 | — | — | — | — | — |
| 2022-08-15 | $0.52 | $0.54 | $0.51 | $0.53 | 63,500 | — | — | — | — | — |
| 2022-08-12 | $0.52 | $0.54 | $0.51 | $0.53 | 186,400 | — | — | — | — | — |
| 2022-08-11 | $0.52 | $0.54 | $0.52 | $0.52 | 94,200 | — | — | — | — | — |
| 2022-08-10 | $0.52 | $0.54 | $0.52 | $0.53 | 17,500 | — | — | — | — | — |
| 2022-08-09 | $0.56 | $0.56 | $0.51 | $0.52 | 41,000 | — | — | — | — | — |
| 2022-08-08 | $0.56 | $0.56 | $0.52 | $0.54 | 73,200 | — | — | — | — | — |
| 2022-08-05 | $0.56 | $0.56 | $0.54 | $0.56 | 58,300 | — | — | — | — | — |
| 2022-08-04 | $0.55 | $0.56 | $0.55 | $0.56 | 19,100 | — | — | — | — | — |
| 2022-08-03 | $0.56 | $0.56 | $0.54 | $0.55 | 25,600 | — | — | — | — | — |
| 2022-08-02 | $0.54 | $0.56 | $0.54 | $0.55 | 26,000 | — | — | — | — | — |
| 2022-08-01 | $0.56 | $0.57 | $0.53 | $0.55 | 36,800 | — | — | — | — | — |
| 2022-07-29 | $0.54 | $0.56 | $0.54 | $0.56 | 34,500 | — | — | — | — | — |
| 2022-07-28 | $0.51 | $0.59 | $0.51 | $0.54 | 189,700 | — | — | — | — | — |
| 2022-07-27 | $0.55 | $0.55 | $0.50 | $0.52 | 83,100 | — | — | — | — | — |
| 2022-07-26 | $0.51 | $0.53 | $0.51 | $0.52 | 7,300 | — | — | — | — | — |
| 2022-07-25 | $0.55 | $0.55 | $0.51 | $0.51 | 35,600 | — | — | — | — | — |
| 2022-07-22 | $0.54 | $0.55 | $0.52 | $0.54 | 14,000 | — | — | — | — | — |
| 2022-07-21 | $0.53 | $0.53 | $0.51 | $0.53 | 33,100 | — | — | — | — | — |
| 2022-07-20 | $0.50 | $0.55 | $0.50 | $0.51 | 113,700 | — | — | — | — | — |
| 2022-07-19 | $0.50 | $0.52 | $0.50 | $0.50 | 74,000 | — | — | — | — | — |
| 2022-07-18 | $0.51 | $0.53 | $0.50 | $0.50 | 35,300 | — | — | — | — | — |
| 2022-07-15 | $0.51 | $0.53 | $0.50 | $0.50 | 151,300 | — | — | — | — | — |
| 2022-07-14 | $0.53 | $0.54 | $0.51 | $0.51 | 33,800 | — | — | — | — | — |
| 2022-07-13 | $0.51 | $0.52 | $0.51 | $0.52 | 65,700 | — | — | — | — | — |
| 2022-07-12 | $0.57 | $0.57 | $0.51 | $0.52 | 50,000 | — | — | — | — | — |
| 2022-07-11 | $0.54 | $0.55 | $0.54 | $0.54 | 70,300 | — | — | — | — | — |
| 2022-07-08 | $0.56 | $0.56 | $0.54 | $0.55 | 44,800 | — | — | — | — | — |
| 2022-07-07 | $0.59 | $0.59 | $0.54 | $0.55 | 20,400 | — | — | — | — | — |
| 2022-07-06 | $0.55 | $0.56 | $0.54 | $0.54 | 60,600 | — | — | — | — | — |
| 2022-07-05 | $0.56 | $0.57 | $0.54 | $0.54 | 60,400 | — | — | — | — | — |
| 2022-07-01 | $0.57 | $0.62 | $0.57 | $0.61 | 35,000 | — | — | — | — | — |
| 2022-06-30 | $0.58 | $0.58 | $0.56 | $0.57 | 14,100 | — | — | — | — | — |
| 2022-06-29 | $0.57 | $0.57 | $0.54 | $0.56 | 49,300 | — | — | — | — | — |
| 2022-06-28 | $0.56 | $0.58 | $0.56 | $0.58 | 71,300 | — | — | — | — | — |
| 2022-06-27 | $0.58 | $0.58 | $0.55 | $0.57 | 27,300 | — | — | — | — | — |
| 2022-06-24 | $0.57 | $0.58 | $0.56 | $0.58 | 33,900 | — | — | — | — | — |
| 2022-06-23 | $0.56 | $0.60 | $0.56 | $0.57 | 33,000 | — | — | — | — | — |
| 2022-06-22 | $0.58 | $0.59 | $0.57 | $0.57 | 32,000 | — | — | — | — | — |
| 2022-06-21 | $0.59 | $0.60 | $0.57 | $0.57 | 88,800 | — | — | — | — | — |
| 2022-06-17 | $0.60 | $0.61 | $0.57 | $0.60 | 73,000 | — | — | — | — | — |
| 2022-06-16 | $0.59 | $0.60 | $0.56 | $0.58 | 35,400 | — | — | — | — | — |
| 2022-06-15 | $0.59 | $0.61 | $0.56 | $0.58 | 99,600 | — | — | — | — | — |
| 2022-06-14 | $0.59 | $0.61 | $0.57 | $0.59 | 129,500 | — | — | — | — | — |
| 2022-06-13 | $0.61 | $0.61 | $0.56 | $0.56 | 184,600 | — | — | — | — | — |
| 2022-06-10 | $0.62 | $0.65 | $0.61 | $0.62 | 76,000 | — | — | — | — | — |
| 2022-06-09 | $0.67 | $0.67 | $0.62 | $0.63 | 191,000 | — | — | — | — | — |
| 2022-06-08 | $0.70 | $0.70 | $0.67 | $0.68 | 71,400 | — | — | — | — | — |
| 2022-06-07 | $0.68 | $0.70 | $0.66 | $0.68 | 57,300 | — | — | — | — | — |
| 2022-06-06 | $0.71 | $0.72 | $0.66 | $0.69 | 84,000 | — | — | — | — | — |
| 2022-06-03 | $0.74 | $0.74 | $0.72 | $0.72 | 46,500 | — | — | — | — | — |
| 2022-06-02 | $0.70 | $0.77 | $0.68 | $0.76 | 241,400 | — | — | — | — | — |
| 2022-06-01 | $0.68 | $0.70 | $0.68 | $0.70 | 37,000 | — | — | — | — | — |
| 2022-05-31 | $0.68 | $0.70 | $0.66 | $0.68 | 50,800 | — | — | — | — | — |
| 2022-05-27 | $0.66 | $0.71 | $0.66 | $0.71 | 69,100 | — | — | — | — | — |
| 2022-05-26 | $0.67 | $0.70 | $0.66 | $0.66 | 47,300 | — | — | — | — | — |
| 2022-05-25 | $0.66 | $0.68 | $0.65 | $0.67 | 90,700 | — | — | — | — | — |
| 2022-05-24 | $0.70 | $0.71 | $0.67 | $0.67 | 116,600 | — | — | — | — | — |
| 2022-05-23 | $0.69 | $0.71 | $0.69 | $0.71 | 46,800 | — | — | — | — | — |
| 2022-05-20 | $0.70 | $0.71 | $0.69 | $0.69 | 57,700 | — | — | — | — | — |
| 2022-05-19 | $0.71 | $0.71 | $0.68 | $0.69 | 82,500 | — | — | — | — | — |
| 2022-05-18 | $0.69 | $0.72 | $0.69 | $0.70 | 46,200 | — | — | — | — | — |
| 2022-05-17 | $0.72 | $0.72 | $0.70 | $0.70 | 34,100 | — | — | — | — | — |
| 2022-05-16 | $0.65 | $0.69 | $0.65 | $0.68 | 44,800 | — | — | — | — | — |
| 2022-05-13 | $0.64 | $0.66 | $0.63 | $0.66 | 68,300 | — | — | — | — | — |
| 2022-05-12 | $0.63 | $0.64 | $0.63 | $0.64 | 140,900 | — | — | — | — | — |
| 2022-05-11 | $0.63 | $0.66 | $0.63 | $0.64 | 147,000 | — | — | — | — | — |
| 2022-05-10 | $0.64 | $0.66 | $0.63 | $0.65 | 195,400 | — | — | — | — | — |
| 2022-05-09 | $0.66 | $0.67 | $0.63 | $0.63 | 388,400 | — | — | — | — | — |
| 2022-05-06 | $0.67 | $0.68 | $0.66 | $0.66 | 89,300 | — | — | — | — | — |
| 2022-05-05 | $0.68 | $0.74 | $0.68 | $0.68 | 37,400 | — | — | — | — | — |
| 2022-05-04 | $0.70 | $0.72 | $0.69 | $0.71 | 95,100 | — | — | — | — | — |
| 2022-05-03 | $0.68 | $0.72 | $0.68 | $0.71 | 51,900 | — | — | — | — | — |
| 2022-05-02 | $0.71 | $0.79 | $0.68 | $0.68 | 260,700 | — | — | — | — | — |
| 2022-04-29 | $0.71 | $0.77 | $0.71 | $0.73 | 75,900 | — | — | — | — | — |
| 2022-04-28 | $0.67 | $0.72 | $0.67 | $0.71 | 133,800 | — | — | — | — | — |
| 2022-04-27 | $0.64 | $0.68 | $0.64 | $0.65 | 150,800 | — | — | — | — | — |
| 2022-04-26 | $0.63 | $0.64 | $0.63 | $0.64 | 70,500 | — | — | — | — | — |
| 2022-04-25 | $0.61 | $0.65 | $0.60 | $0.64 | 215,600 | — | — | — | — | — |
| 2022-04-22 | $0.77 | $0.78 | $0.65 | $0.70 | 332,400 | — | — | — | — | — |
| 2022-04-21 | $0.81 | $0.83 | $0.76 | $0.77 | 166,900 | — | — | — | — | — |
| 2022-04-20 | $0.82 | $0.85 | $0.80 | $0.83 | 37,000 | — | — | — | — | — |
| 2022-04-19 | $0.80 | $0.86 | $0.80 | $0.82 | 79,800 | — | — | — | — | — |
| 2022-04-18 | $0.87 | $0.87 | $0.84 | $0.85 | 119,100 | — | — | — | — | — |
| 2022-04-14 | $0.84 | $0.87 | $0.83 | $0.87 | 134,900 | — | — | — | — | — |
| 2022-04-13 | $0.81 | $0.84 | $0.80 | $0.84 | 64,000 | — | — | — | — | — |
| 2022-04-12 | $0.84 | $0.84 | $0.79 | $0.81 | 270,100 | — | — | — | — | — |
| 2022-04-11 | $0.85 | $0.85 | $0.81 | $0.82 | 216,500 | — | — | — | — | — |
| 2022-04-08 | $0.81 | $0.82 | $0.78 | $0.82 | 352,900 | — | — | — | — | — |
| 2022-04-07 | $0.79 | $0.82 | $0.78 | $0.81 | 243,700 | — | — | — | — | — |
| 2022-04-06 | $0.82 | $0.82 | $0.78 | $0.80 | 141,700 | — | — | — | — | — |
| 2022-04-05 | $0.82 | $0.82 | $0.78 | $0.81 | 202,800 | — | — | — | — | — |
| 2022-04-04 | $0.81 | $0.85 | $0.77 | $0.82 | 311,100 | — | — | — | — | — |
| 2022-04-01 | $0.84 | $0.85 | $0.80 | $0.81 | 272,300 | — | — | — | — | — |
| 2022-03-31 | $0.85 | $0.87 | $0.83 | $0.84 | 372,500 | — | — | — | — | — |
| 2022-03-30 | $0.81 | $0.87 | $0.81 | $0.85 | 216,300 | — | — | — | — | — |
| 2022-03-29 | $0.82 | $0.86 | $0.82 | $0.83 | 204,900 | — | — | — | — | — |
| 2022-03-28 | $0.81 | $0.87 | $0.80 | $0.85 | 264,600 | — | — | — | — | — |
| 2022-03-25 | $0.85 | $0.87 | $0.81 | $0.84 | 297,000 | — | — | — | — | — |
| 2022-03-24 | $0.93 | $0.94 | $0.83 | $0.85 | 272,300 | — | — | — | — | — |
| 2022-03-23 | $0.94 | $0.98 | $0.90 | $0.91 | 926,700 | — | — | — | — | — |
| 2022-03-22 | $0.86 | $0.94 | $0.81 | $0.93 | 913,100 | — | — | — | — | — |
| 2022-03-21 | $0.82 | $0.85 | $0.80 | $0.85 | 424,900 | — | — | — | — | — |
| 2022-03-18 | $0.78 | $0.85 | $0.78 | $0.80 | 833,700 | — | — | — | — | — |
| 2022-03-17 | $0.78 | $0.80 | $0.76 | $0.80 | 111,400 | — | — | — | — | — |
| 2022-03-16 | $0.75 | $0.80 | $0.74 | $0.78 | 117,500 | — | — | — | — | — |
| 2022-03-15 | $0.73 | $0.81 | $0.72 | $0.79 | 204,700 | — | — | — | — | — |
| 2022-03-14 | $0.75 | $0.81 | $0.75 | $0.78 | 213,700 | — | — | — | — | — |
| 2022-03-11 | $0.76 | $0.81 | $0.76 | $0.81 | 264,700 | — | — | — | — | — |
| 2022-03-10 | $0.79 | $0.83 | $0.77 | $0.81 | 358,200 | — | — | — | — | — |
| 2022-03-09 | $0.79 | $0.83 | $0.77 | $0.83 | 410,900 | — | — | — | — | — |
| 2022-03-08 | $0.77 | $0.81 | $0.73 | $0.80 | 3,710,300 | — | — | — | — | — |
| 2022-03-07 | $0.80 | $0.81 | $0.71 | $0.72 | 632,200 | — | — | — | — | — |
| 2022-03-04 | $0.75 | $0.80 | $0.74 | $0.78 | 792,700 | — | — | — | — | — |
| 2022-03-03 | $0.71 | $0.75 | $0.69 | $0.74 | 906,300 | — | — | — | — | — |
| 2022-03-02 | $0.63 | $0.70 | $0.63 | $0.69 | 243,700 | — | — | — | — | — |
| 2022-03-01 | $0.60 | $0.68 | $0.60 | $0.66 | 673,700 | — | — | — | — | — |
| 2022-02-28 | $0.59 | $0.62 | $0.58 | $0.60 | 163,100 | — | — | — | — | — |
| 2022-02-25 | $0.55 | $0.59 | $0.55 | $0.59 | 91,100 | — | — | — | — | — |
| 2022-02-24 | $0.57 | $0.59 | $0.55 | $0.57 | 157,500 | — | — | — | — | — |
| 2022-02-23 | $0.60 | $0.61 | $0.57 | $0.60 | 131,400 | — | — | — | — | — |
| 2022-02-22 | $0.63 | $0.63 | $0.60 | $0.60 | 105,100 | — | — | — | — | — |
| 2022-02-18 | $0.64 | $0.65 | $0.62 | $0.62 | 260,500 | — | — | — | — | — |
| 2022-02-17 | $0.62 | $0.65 | $0.59 | $0.64 | 286,800 | — | — | — | — | — |
| 2022-02-16 | $0.66 | $0.66 | $0.60 | $0.62 | 434,600 | — | — | — | — | — |
| 2022-02-15 | $0.63 | $0.64 | $0.60 | $0.63 | 302,400 | — | — | — | — | — |
| 2022-02-14 | $0.55 | $0.62 | $0.54 | $0.60 | 443,600 | — | — | — | — | — |
| 2022-02-11 | $0.54 | $0.55 | $0.53 | $0.55 | 139,100 | — | — | — | — | — |
| 2022-02-10 | $0.53 | $0.55 | $0.53 | $0.54 | 232,900 | — | — | — | — | — |
| 2022-02-09 | $0.54 | $0.54 | $0.50 | $0.53 | 174,500 | — | — | — | — | — |
| 2022-02-08 | $0.49 | $0.51 | $0.48 | $0.51 | 42,400 | — | — | — | — | — |
| 2022-02-07 | $0.49 | $0.50 | $0.48 | $0.50 | 160,400 | — | — | — | — | — |
| 2022-02-04 | $0.45 | $0.51 | $0.45 | $0.49 | 204,000 | — | — | — | — | — |
| 2022-02-03 | $0.46 | $0.47 | $0.45 | $0.47 | 38,400 | — | — | — | — | — |
| 2022-02-02 | $0.50 | $0.50 | $0.45 | $0.47 | 51,400 | — | — | — | — | — |
| 2022-02-01 | $0.44 | $0.50 | $0.43 | $0.47 | 177,100 | — | — | — | — | — |
| 2022-01-31 | $0.43 | $0.45 | $0.42 | $0.44 | 87,400 | — | — | — | — | — |
| 2022-01-28 | $0.44 | $0.46 | $0.42 | $0.44 | 385,200 | — | — | — | — | — |
| 2022-01-27 | $0.44 | $0.47 | $0.43 | $0.45 | 81,900 | — | — | — | — | — |
| 2022-01-26 | $0.44 | $0.45 | $0.44 | $0.44 | 82,900 | — | — | — | — | — |
| 2022-01-25 | $0.43 | $0.45 | $0.43 | $0.45 | 41,200 | — | — | — | — | — |
| 2022-01-24 | $0.47 | $0.47 | $0.43 | $0.44 | 212,500 | — | — | — | — | — |
| 2022-01-21 | $0.48 | $0.49 | $0.46 | $0.48 | 145,700 | — | — | — | — | — |
| 2022-01-20 | $0.50 | $0.51 | $0.47 | $0.49 | 237,900 | — | — | — | — | — |
| 2022-01-19 | $0.48 | $0.50 | $0.48 | $0.50 | 82,300 | — | — | — | — | — |
| 2022-01-18 | $0.49 | $0.49 | $0.48 | $0.49 | 106,300 | — | — | — | — | — |
| 2022-01-14 | $0.49 | $0.50 | $0.45 | $0.49 | 97,100 | — | — | — | — | — |
| 2022-01-13 | $0.50 | $0.50 | $0.49 | $0.50 | 45,800 | — | — | — | — | — |
| 2022-01-12 | $0.49 | $0.51 | $0.49 | $0.50 | 19,700 | — | — | — | — | — |
| 2022-01-11 | $0.47 | $0.50 | $0.47 | $0.50 | 109,000 | — | — | — | — | — |
| 2022-01-10 | $0.49 | $0.49 | $0.47 | $0.48 | 137,100 | — | — | — | — | — |
| 2022-01-07 | $0.49 | $0.50 | $0.49 | $0.49 | 40,400 | — | — | — | — | — |
| 2022-01-06 | $0.49 | $0.50 | $0.48 | $0.50 | 44,800 | — | — | — | — | — |
| 2022-01-05 | $0.49 | $0.50 | $0.49 | $0.49 | 54,400 | — | — | — | — | — |
| 2022-01-04 | $0.51 | $0.51 | $0.49 | $0.50 | 137,900 | — | — | — | — | — |
| 2022-01-03 | $0.48 | $0.51 | $0.47 | $0.51 | 59,700 | — | — | — | — | — |
| 2021-12-31 | $0.50 | $0.51 | $0.47 | $0.50 | 269,500 | — | — | — | — | — |
| 2021-12-30 | $0.49 | $0.51 | $0.49 | $0.51 | 193,000 | — | — | — | — | — |
| 2021-12-29 | $0.50 | $0.52 | $0.48 | $0.51 | 327,800 | — | — | — | — | — |
| 2021-12-28 | $0.51 | $0.53 | $0.50 | $0.51 | 311,700 | — | — | — | — | — |
| 2021-12-27 | $0.51 | $0.53 | $0.50 | $0.51 | 96,300 | — | — | — | — | — |
| 2021-12-23 | $0.50 | $0.53 | $0.50 | $0.53 | 162,000 | — | — | — | — | — |
| 2021-12-22 | $0.50 | $0.53 | $0.50 | $0.52 | 108,300 | — | — | — | — | — |
| 2021-12-21 | $0.53 | $0.53 | $0.51 | $0.53 | 51,100 | — | — | — | — | — |
| 2021-12-20 | $0.52 | $0.53 | $0.49 | $0.53 | 113,500 | — | — | — | — | — |
| 2021-12-17 | $0.50 | $0.51 | $0.49 | $0.51 | 210,000 | — | — | — | — | — |
| 2021-12-16 | $0.51 | $0.52 | $0.50 | $0.51 | 76,200 | — | — | — | — | — |
| 2021-12-15 | $0.51 | $0.52 | $0.47 | $0.52 | 140,500 | — | — | — | — | — |
| 2021-12-14 | $0.49 | $0.52 | $0.49 | $0.51 | 253,300 | — | — | — | — | — |
| 2021-12-13 | $0.52 | $0.53 | $0.50 | $0.50 | 117,200 | — | — | — | — | — |
| 2021-12-10 | $0.52 | $0.52 | $0.50 | $0.52 | 70,700 | — | — | — | — | — |
| 2021-12-09 | $0.53 | $0.53 | $0.51 | $0.52 | 94,000 | — | — | — | — | — |
| 2021-12-08 | $0.47 | $0.53 | $0.47 | $0.53 | 274,900 | — | — | — | — | — |
| 2021-12-07 | $0.45 | $0.49 | $0.45 | $0.47 | 72,100 | — | — | — | — | — |
| 2021-12-06 | $0.45 | $0.45 | $0.42 | $0.45 | 162,300 | — | — | — | — | — |
| 2021-12-03 | $0.45 | $0.46 | $0.41 | $0.45 | 422,500 | — | — | — | — | — |
| 2021-12-02 | $0.45 | $0.46 | $0.45 | $0.46 | 103,700 | — | — | — | — | — |
| 2021-12-01 | $0.46 | $0.47 | $0.45 | $0.45 | 245,400 | — | — | — | — | — |
| 2021-11-30 | $0.47 | $0.48 | $0.46 | $0.47 | 229,600 | — | — | — | — | — |
| 2021-11-29 | $0.48 | $0.49 | $0.48 | $0.48 | 82,600 | — | — | — | — | — |
| 2021-11-26 | $0.48 | $0.50 | $0.47 | $0.49 | 98,300 | — | — | — | — | — |
| 2021-11-24 | $0.49 | $0.49 | $0.47 | $0.48 | 81,000 | — | — | — | — | — |
| 2021-11-23 | $0.47 | $0.49 | $0.46 | $0.49 | 191,700 | — | — | — | — | — |
| 2021-11-22 | $0.48 | $0.49 | $0.47 | $0.47 | 252,300 | — | — | — | — | — |
| 2021-11-19 | $0.51 | $0.51 | $0.48 | $0.49 | 123,300 | — | — | — | — | — |
| 2021-11-18 | $0.50 | $0.50 | $0.48 | $0.49 | 219,000 | — | — | — | — | — |
| 2021-11-17 | $0.49 | $0.52 | $0.49 | $0.50 | 223,100 | — | — | — | — | — |
| 2021-11-16 | $0.50 | $0.51 | $0.50 | $0.51 | 186,500 | — | — | — | — | — |
| 2021-11-15 | $0.52 | $0.53 | $0.51 | $0.51 | 133,600 | — | — | — | — | — |
| 2021-11-12 | $0.53 | $0.53 | $0.52 | $0.53 | 71,100 | — | — | — | — | — |
| 2021-11-11 | $0.52 | $0.53 | $0.52 | $0.53 | 56,200 | — | — | — | — | — |
| 2021-11-10 | $0.53 | $0.54 | $0.52 | $0.52 | 177,700 | — | — | — | — | — |
| 2021-11-09 | $0.53 | $0.54 | $0.52 | $0.53 | 111,400 | — | — | — | — | — |
| 2021-11-08 | $0.53 | $0.55 | $0.52 | $0.53 | 695,000 | — | — | — | — | — |
| 2021-11-05 | $0.53 | $0.54 | $0.53 | $0.53 | 118,300 | — | — | — | — | — |
| 2021-11-04 | $0.54 | $0.54 | $0.53 | $0.54 | 275,600 | — | — | — | — | — |
| 2021-11-03 | $0.54 | $0.55 | $0.54 | $0.54 | 140,700 | — | — | — | — | — |
| 2021-11-02 | $0.55 | $0.56 | $0.54 | $0.56 | 211,100 | — | — | — | — | — |
| 2021-11-01 | $0.57 | $0.57 | $0.55 | $0.55 | 209,700 | — | — | — | — | — |
| 2021-10-29 | $0.54 | $0.57 | $0.54 | $0.57 | 438,000 | — | — | — | — | — |
| 2021-10-28 | $0.56 | $0.57 | $0.54 | $0.55 | 2,101,700 | — | — | — | — | — |
| 2021-10-27 | $0.52 | $0.56 | $0.52 | $0.54 | 886,000 | — | — | — | — | — |
| 2021-10-26 | $0.51 | $0.54 | $0.51 | $0.52 | 176,500 | — | — | — | — | — |
| 2021-10-25 | $0.53 | $0.55 | $0.53 | $0.54 | 218,700 | — | — | — | — | — |
| 2021-10-22 | $0.54 | $0.55 | $0.52 | $0.54 | 234,900 | — | — | — | — | — |
| 2021-10-21 | $0.56 | $0.58 | $0.54 | $0.55 | 127,300 | — | — | — | — | — |
| 2021-10-20 | $0.57 | $0.58 | $0.56 | $0.56 | 120,800 | — | — | — | — | — |
| 2021-10-19 | $0.55 | $0.57 | $0.55 | $0.56 | 118,000 | — | — | — | — | — |
| 2021-10-18 | $0.57 | $0.58 | $0.56 | $0.57 | 277,200 | — | — | — | — | — |
| 2021-10-15 | $0.55 | $0.58 | $0.54 | $0.56 | 526,700 | — | — | — | — | — |
| 2021-10-14 | $0.54 | $0.55 | $0.53 | $0.54 | 149,900 | — | — | — | — | — |
| 2021-10-13 | $0.51 | $0.53 | $0.51 | $0.53 | 130,500 | — | — | — | — | — |
| 2021-10-12 | $0.50 | $0.52 | $0.50 | $0.51 | 112,400 | — | — | — | — | — |
| 2021-10-11 | $0.51 | $0.53 | $0.51 | $0.51 | 80,200 | — | — | — | — | — |
| 2021-10-08 | $0.52 | $0.53 | $0.51 | $0.51 | 283,300 | — | — | — | — | — |
| 2021-10-07 | $0.52 | $0.54 | $0.52 | $0.52 | 236,100 | — | — | — | — | — |
| 2021-10-06 | $0.55 | $0.55 | $0.51 | $0.52 | 272,600 | — | — | — | — | — |
| 2021-10-05 | $0.53 | $0.53 | $0.51 | $0.53 | 246,900 | — | — | — | — | — |
| 2021-10-04 | $0.55 | $0.55 | $0.52 | $0.53 | 252,700 | — | — | — | — | — |
| 2021-10-01 | $0.55 | $0.56 | $0.55 | $0.55 | 191,200 | — | — | — | — | — |
| 2021-09-30 | $0.55 | $0.56 | $0.55 | $0.56 | 290,500 | — | — | — | — | — |
| 2021-09-29 | $0.54 | $0.59 | $0.54 | $0.56 | 1,339,800 | — | — | — | — | — |
| 2021-09-28 | $0.55 | $0.58 | $0.55 | $0.55 | 622,300 | — | — | — | — | — |
| 2021-09-27 | $0.54 | $0.59 | $0.54 | $0.56 | 793,900 | — | — | — | — | — |
| 2021-09-24 | $0.55 | $0.55 | $0.54 | $0.55 | 124,600 | — | — | — | — | — |
| 2021-09-23 | $0.55 | $0.55 | $0.54 | $0.55 | 81,600 | — | — | — | — | — |
| 2021-09-22 | $0.54 | $0.55 | $0.54 | $0.54 | 226,000 | — | — | — | — | — |
| 2021-09-21 | $0.54 | $0.55 | $0.54 | $0.54 | 98,200 | — | — | — | — | — |
| 2021-09-20 | $0.56 | $0.59 | $0.54 | $0.55 | 203,900 | — | — | — | — | — |
| 2021-09-17 | $0.57 | $0.59 | $0.55 | $0.59 | 289,000 | — | — | — | — | — |
| 2021-09-16 | $0.57 | $0.60 | $0.57 | $0.58 | 90,700 | — | — | — | — | — |
| 2021-09-15 | $0.60 | $0.62 | $0.57 | $0.58 | 394,500 | — | — | — | — | — |
| 2021-09-14 | $0.56 | $0.64 | $0.55 | $0.63 | 1,386,400 | — | — | — | — | — |
| 2021-09-13 | $0.55 | $0.57 | $0.54 | $0.56 | 241,900 | — | — | — | — | — |
| 2021-09-10 | $0.55 | $0.56 | $0.55 | $0.56 | 203,200 | — | — | — | — | — |
| 2021-09-09 | $0.53 | $0.55 | $0.53 | $0.54 | 325,500 | — | — | — | — | — |
| 2021-09-08 | $0.55 | $0.55 | $0.53 | $0.54 | 160,200 | — | — | — | — | — |
| 2021-09-07 | $0.56 | $0.57 | $0.54 | $0.55 | 160,900 | — | — | — | — | — |
| 2021-09-03 | $0.56 | $0.57 | $0.56 | $0.56 | 187,000 | — | — | — | — | — |
| 2021-09-02 | $0.54 | $0.57 | $0.54 | $0.56 | 118,900 | — | — | — | — | — |
| 2021-09-01 | $0.54 | $0.56 | $0.54 | $0.55 | 255,300 | — | — | — | — | — |
| 2021-08-31 | $0.57 | $0.58 | $0.54 | $0.54 | 268,300 | — | — | — | — | — |
| 2021-08-30 | $0.56 | $0.57 | $0.55 | $0.56 | 228,700 | — | — | — | — | — |
| 2021-08-27 | $0.53 | $0.57 | $0.53 | $0.55 | 247,400 | — | — | — | — | — |
| 2021-08-26 | $0.53 | $0.55 | $0.53 | $0.54 | 108,100 | — | — | — | — | — |
| 2021-08-25 | $0.52 | $0.55 | $0.52 | $0.54 | 164,300 | — | — | — | — | — |
| 2021-08-24 | $0.53 | $0.53 | $0.52 | $0.52 | 123,200 | — | — | — | — | — |
| 2021-08-23 | $0.51 | $0.53 | $0.50 | $0.53 | 168,800 | — | — | — | — | — |
| 2021-08-20 | $0.52 | $0.52 | $0.50 | $0.51 | 219,000 | — | — | — | — | — |
| 2021-08-19 | $0.54 | $0.54 | $0.52 | $0.52 | 314,000 | — | — | — | — | — |
| 2021-08-18 | $0.55 | $0.55 | $0.54 | $0.54 | 157,300 | — | — | — | — | — |
| 2021-08-17 | $0.55 | $0.56 | $0.55 | $0.55 | 196,700 | — | — | — | — | — |
| 2021-08-16 | $0.59 | $0.59 | $0.54 | $0.56 | 277,800 | — | — | — | — | — |
| 2021-08-13 | $0.60 | $0.60 | $0.57 | $0.59 | 246,500 | — | — | — | — | — |
| 2021-08-12 | $0.59 | $0.61 | $0.59 | $0.60 | 102,400 | — | — | — | — | — |
| 2021-08-11 | $0.59 | $0.61 | $0.58 | $0.60 | 601,300 | — | — | — | — | — |
| 2021-08-10 | $0.58 | $0.61 | $0.58 | $0.59 | 1,059,700 | — | — | — | — | — |
| 2021-08-09 | $0.58 | $0.59 | $0.58 | $0.59 | 168,000 | — | — | — | — | — |
| 2021-08-06 | $0.58 | $0.60 | $0.58 | $0.59 | 161,500 | — | — | — | — | — |
| 2021-08-05 | $0.61 | $0.61 | $0.58 | $0.58 | 516,800 | — | — | — | — | — |
| 2021-08-04 | $0.56 | $0.60 | $0.56 | $0.60 | 697,200 | — | — | — | — | — |
| 2021-08-03 | $0.59 | $0.59 | $0.56 | $0.57 | 286,100 | — | — | — | — | — |
| 2021-08-02 | $0.59 | $0.60 | $0.56 | $0.58 | 148,100 | — | — | — | — | — |
| 2021-07-30 | $0.56 | $0.59 | $0.56 | $0.58 | 142,900 | — | — | — | — | — |
| 2021-07-29 | $0.59 | $0.61 | $0.57 | $0.57 | 203,500 | — | — | — | — | — |
| 2021-07-28 | $0.56 | $0.61 | $0.56 | $0.59 | 2,224,400 | — | — | — | — | — |
| 2021-07-27 | $0.57 | $0.59 | $0.56 | $0.57 | 515,100 | — | — | — | — | — |
| 2021-07-26 | $0.55 | $0.58 | $0.55 | $0.58 | 258,400 | — | — | — | — | — |
| 2021-07-23 | $0.58 | $0.59 | $0.54 | $0.55 | 338,700 | — | — | — | — | — |
| 2021-07-22 | $0.58 | $0.61 | $0.56 | $0.59 | 540,000 | — | — | — | — | — |
| 2021-07-21 | $0.54 | $0.62 | $0.53 | $0.58 | 732,400 | — | — | — | — | — |
| 2021-07-20 | $0.53 | $0.56 | $0.52 | $0.52 | 229,700 | — | — | — | — | — |
| 2021-07-19 | $0.53 | $0.54 | $0.52 | $0.54 | 436,800 | — | — | — | — | — |
| 2021-07-16 | $0.57 | $0.58 | $0.53 | $0.53 | 367,700 | — | — | — | — | — |
| 2021-07-15 | $0.58 | $0.60 | $0.55 | $0.56 | 420,700 | — | — | — | — | — |
| 2021-07-14 | $0.61 | $0.63 | $0.58 | $0.59 | 451,100 | — | — | — | — | — |
| 2021-07-13 | $0.61 | $0.64 | $0.61 | $0.61 | 482,700 | — | — | — | — | — |
| 2021-07-12 | $0.61 | $0.63 | $0.60 | $0.62 | 452,900 | — | — | — | — | — |
| 2021-07-09 | $0.60 | $0.62 | $0.60 | $0.62 | 250,300 | — | — | — | — | — |
| 2021-07-08 | $0.62 | $0.62 | $0.58 | $0.61 | 553,800 | — | — | — | — | — |
| 2021-07-07 | $0.65 | $0.65 | $0.62 | $0.63 | 466,500 | — | — | — | — | — |
| 2021-07-06 | $0.66 | $0.68 | $0.65 | $0.65 | 145,400 | — | — | — | — | — |
| 2021-07-02 | $0.65 | $0.67 | $0.64 | $0.66 | 258,100 | — | — | — | — | — |
| 2021-07-01 | $0.68 | $0.68 | $0.65 | $0.65 | 792,200 | — | — | — | — | — |
| 2021-06-30 | $0.65 | $0.69 | $0.64 | $0.67 | 436,500 | — | — | — | — | — |
| 2021-06-29 | $0.66 | $0.67 | $0.64 | $0.65 | 416,000 | — | — | — | — | — |
| 2021-06-28 | $0.67 | $0.69 | $0.66 | $0.67 | 501,300 | — | — | — | — | — |
| 2021-06-25 | $0.68 | $0.69 | $0.66 | $0.66 | 704,700 | — | — | — | — | — |
| 2021-06-24 | $0.66 | $0.69 | $0.65 | $0.69 | 2,266,000 | — | — | — | — | — |
| 2021-06-23 | $0.63 | $0.66 | $0.63 | $0.66 | 403,200 | — | — | — | — | — |
| 2021-06-22 | $0.64 | $0.65 | $0.63 | $0.63 | 411,500 | — | — | — | — | — |
| 2021-06-21 | $0.65 | $0.66 | $0.64 | $0.65 | 326,000 | — | — | — | — | — |
| 2021-06-18 | $0.63 | $0.68 | $0.63 | $0.66 | 311,700 | — | — | — | — | — |
| 2021-06-17 | $0.67 | $0.68 | $0.63 | $0.65 | 466,600 | — | — | — | — | — |
| 2021-06-16 | $0.66 | $0.67 | $0.65 | $0.66 | 317,600 | — | — | — | — | — |
| 2021-06-15 | $0.67 | $0.69 | $0.66 | $0.66 | 394,900 | — | — | — | — | — |
| 2021-06-14 | $0.70 | $0.72 | $0.66 | $0.67 | 1,164,100 | — | — | — | — | — |
| 2021-06-11 | $0.69 | $0.71 | $0.69 | $0.70 | 352,400 | — | — | — | — | — |
| 2021-06-10 | $0.71 | $0.72 | $0.69 | $0.69 | 474,200 | — | — | — | — | — |
| 2021-06-09 | $0.72 | $0.77 | $0.71 | $0.72 | 1,374,400 | — | — | — | — | — |
| 2021-06-08 | $0.70 | $0.74 | $0.70 | $0.72 | 898,900 | — | — | — | — | — |
| 2021-06-07 | $0.72 | $0.73 | $0.70 | $0.71 | 580,100 | — | — | — | — | — |
| 2021-06-04 | $0.70 | $0.75 | $0.70 | $0.72 | 908,300 | — | — | — | — | — |
| 2021-06-03 | $0.72 | $0.73 | $0.69 | $0.71 | 590,700 | — | — | — | — | — |
| 2021-06-02 | $0.68 | $0.73 | $0.67 | $0.72 | 1,410,500 | — | — | — | — | — |
| 2021-06-01 | $0.67 | $0.70 | $0.67 | $0.68 | 603,100 | — | — | — | — | — |
| 2021-05-28 | $0.68 | $0.69 | $0.66 | $0.67 | 619,500 | — | — | — | — | — |
| 2021-05-27 | $0.65 | $0.68 | $0.65 | $0.68 | 862,200 | — | — | — | — | — |
| 2021-05-26 | $0.66 | $0.68 | $0.65 | $0.66 | 378,500 | — | — | — | — | — |
| 2021-05-25 | $0.68 | $0.69 | $0.65 | $0.66 | 317,900 | — | — | — | — | — |
| 2021-05-24 | $0.70 | $0.70 | $0.66 | $0.67 | 206,200 | — | — | — | — | — |
| 2021-05-21 | $0.72 | $0.72 | $0.67 | $0.68 | 269,700 | — | — | — | — | — |
| 2021-05-20 | $0.66 | $0.72 | $0.65 | $0.72 | 683,400 | — | — | — | — | — |
| 2021-05-19 | $0.69 | $0.71 | $0.63 | $0.65 | 501,500 | — | — | — | — | — |
| 2021-05-18 | $0.68 | $0.72 | $0.68 | $0.69 | 337,500 | — | — | — | — | — |
| 2021-05-17 | $0.63 | $0.68 | $0.63 | $0.68 | 419,100 | — | — | — | — | — |
| 2021-05-14 | $0.63 | $0.65 | $0.63 | $0.63 | 220,700 | — | — | — | — | — |
| 2021-05-13 | $0.63 | $0.65 | $0.62 | $0.62 | 424,000 | — | — | — | — | — |
| 2021-05-12 | $0.66 | $0.67 | $0.63 | $0.63 | 333,000 | — | — | — | — | — |
| 2021-05-11 | $0.65 | $0.67 | $0.64 | $0.66 | 499,100 | — | — | — | — | — |
| 2021-05-10 | $0.68 | $0.70 | $0.66 | $0.67 | 774,000 | — | — | — | — | — |
| 2021-05-07 | $0.64 | $0.68 | $0.64 | $0.68 | 313,400 | — | — | — | — | — |
| 2021-05-06 | $0.67 | $0.68 | $0.63 | $0.64 | 974,300 | — | — | — | — | — |
| 2021-05-05 | $0.69 | $0.69 | $0.66 | $0.67 | 300,700 | — | — | — | — | — |
| 2021-05-04 | $0.69 | $0.70 | $0.65 | $0.67 | 836,200 | — | — | — | — | — |
| 2021-05-03 | $0.71 | $0.72 | $0.69 | $0.69 | 738,500 | — | — | — | — | — |
| 2021-04-30 | $0.72 | $0.74 | $0.69 | $0.71 | 1,523,800 | — | — | — | — | — |
| 2021-04-29 | $0.75 | $0.75 | $0.70 | $0.72 | 632,900 | — | — | — | — | — |
| 2021-04-28 | $0.74 | $0.75 | $0.73 | $0.74 | 494,100 | — | — | — | — | — |
| 2021-04-27 | $0.77 | $0.77 | $0.73 | $0.73 | 613,500 | — | — | — | — | — |
| 2021-04-26 | $0.73 | $0.78 | $0.73 | $0.77 | 1,049,300 | — | — | — | — | — |
| 2021-04-23 | $0.68 | $0.75 | $0.68 | $0.72 | 1,883,800 | — | — | — | — | — |
| 2021-04-22 | $0.69 | $0.72 | $0.65 | $0.67 | 789,900 | — | — | — | — | — |
| 2021-04-21 | $0.63 | $0.71 | $0.62 | $0.69 | 1,001,800 | — | — | — | — | — |
| 2021-04-20 | $0.66 | $0.67 | $0.62 | $0.62 | 953,300 | — | — | — | — | — |
| 2021-04-19 | $0.67 | $0.69 | $0.63 | $0.67 | 1,654,500 | — | — | — | — | — |
| 2021-04-16 | $0.66 | $0.70 | $0.62 | $0.67 | 3,891,600 | — | — | — | — | — |
| 2021-04-15 | $0.73 | $0.74 | $0.71 | $0.73 | 825,200 | — | — | — | — | — |
| 2021-04-14 | $0.71 | $0.76 | $0.70 | $0.72 | 1,194,700 | — | — | — | — | — |
| 2021-04-13 | $0.76 | $0.78 | $0.70 | $0.72 | 1,233,300 | — | — | — | — | — |
| 2021-04-12 | $0.81 | $0.82 | $0.75 | $0.75 | 1,031,500 | — | — | — | — | — |
| 2021-04-09 | $0.84 | $0.85 | $0.81 | $0.82 | 454,200 | — | — | — | — | — |
| 2021-04-08 | $0.85 | $0.86 | $0.83 | $0.84 | 583,600 | — | — | — | — | — |
| 2021-04-07 | $0.85 | $0.90 | $0.82 | $0.83 | 2,908,800 | — | — | — | — | — |
| 2021-04-06 | $0.81 | $0.87 | $0.81 | $0.84 | 2,210,800 | — | — | — | — | — |
| 2021-04-05 | $0.85 | $0.87 | $0.82 | $0.83 | 791,500 | — | — | — | — | — |
| 2021-04-01 | $0.84 | $0.88 | $0.84 | $0.85 | 1,179,300 | — | — | — | — | — |
| 2021-03-31 | $0.78 | $0.85 | $0.77 | $0.83 | 1,390,100 | — | — | — | — | — |
| 2021-03-30 | $0.80 | $0.83 | $0.77 | $0.77 | 1,956,000 | — | — | — | — | — |
| 2021-03-29 | $0.82 | $0.83 | $0.80 | $0.81 | 795,000 | — | — | — | — | — |
| 2021-03-26 | $0.83 | $0.86 | $0.79 | $0.82 | 810,300 | — | — | — | — | — |
| 2021-03-25 | $0.79 | $0.86 | $0.78 | $0.83 | 1,205,900 | — | — | — | — | — |
| 2021-03-24 | $0.84 | $0.90 | $0.81 | $0.82 | 1,817,000 | — | — | — | — | — |
| 2021-03-23 | $0.89 | $0.90 | $0.81 | $0.83 | 1,599,300 | — | — | — | — | — |
| 2021-03-22 | $0.92 | $0.93 | $0.88 | $0.88 | 1,990,400 | — | — | — | — | — |
| 2021-03-19 | $0.91 | $0.92 | $0.87 | $0.92 | 1,306,700 | — | — | — | — | — |
| 2021-03-18 | $0.95 | $0.99 | $0.91 | $0.92 | 3,458,400 | — | — | — | — | — |
| 2021-03-17 | $0.92 | $0.97 | $0.90 | $0.95 | 1,693,900 | — | — | — | — | — |
| 2021-03-16 | $1.01 | $1.03 | $0.91 | $0.93 | 3,243,600 | — | — | — | — | — |
| 2021-03-15 | $1.01 | $1.04 | $1.00 | $1.02 | 1,976,500 | — | — | — | — | — |
| 2021-03-12 | $0.97 | $0.99 | $0.97 | $0.99 | 1,705,100 | — | — | — | — | — |
| 2021-03-11 | $0.98 | $1.00 | $0.95 | $0.99 | 2,109,100 | — | — | — | — | — |
| 2021-03-10 | $1.00 | $1.03 | $0.94 | $0.97 | 2,452,400 | — | — | — | — | — |
| 2021-03-09 | $0.94 | $1.01 | $0.91 | $0.98 | 6,180,300 | — | — | — | — | — |
| 2021-03-08 | $0.97 | $0.97 | $0.86 | $0.93 | 4,161,800 | — | — | — | — | — |
| 2021-03-05 | $0.85 | $0.92 | $0.76 | $0.90 | 6,489,100 | — | — | — | — | — |
| 2021-03-04 | $0.93 | $0.94 | $0.75 | $0.84 | 7,434,900 | — | — | — | — | — |
| 2021-03-03 | $0.97 | $1.07 | $0.96 | $0.97 | 4,798,600 | — | — | — | — | — |
| 2021-03-02 | $1.04 | $1.05 | $1.00 | $1.01 | 2,095,300 | — | — | — | — | — |
| 2021-03-01 | $1.02 | $1.09 | $1.00 | $1.02 | 7,331,600 | — | — | — | — | — |
| 2021-02-26 | $0.98 | $1.07 | $0.92 | $0.94 | 6,071,400 | — | — | — | — | — |
| 2021-02-25 | $1.10 | $1.12 | $0.96 | $0.98 | 7,331,300 | — | — | — | — | — |
| 2021-02-24 | $0.91 | $1.15 | $0.89 | $1.14 | 12,163,500 | — | — | — | — | — |
| 2021-02-23 | $0.90 | $0.94 | $0.73 | $0.92 | 4,763,700 | — | — | — | — | — |
| 2021-02-22 | $1.11 | $1.12 | $0.99 | $1.02 | 4,736,500 | — | — | — | — | — |
| 2021-02-19 | $1.07 | $1.20 | $1.02 | $1.07 | 10,964,400 | — | — | — | — | — |
| 2021-02-18 | $1.09 | $1.18 | $1.02 | $1.07 | 8,373,200 | — | — | — | — | — |
| 2021-02-17 | $1.03 | $1.25 | $1.02 | $1.22 | 17,767,700 | — | — | — | — | — |
| 2021-02-16 | $1.05 | $1.06 | $0.98 | $1.02 | 5,809,300 | — | — | — | — | — |
| 2021-02-12 | $0.92 | $0.99 | $0.83 | $0.94 | 6,690,300 | — | — | — | — | — |
| 2021-02-11 | $1.06 | $1.06 | $0.90 | $0.91 | 6,952,300 | — | — | — | — | — |
| 2021-02-10 | $1.00 | $1.04 | $0.87 | $1.00 | 8,326,200 | — | — | — | — | — |
| 2021-02-09 | $0.83 | $0.99 | $0.83 | $0.92 | 16,094,700 | — | — | — | — | — |
| 2021-02-08 | $0.76 | $0.81 | $0.75 | $0.81 | 3,501,800 | — | — | — | — | — |
| 2021-02-05 | $0.74 | $0.75 | $0.72 | $0.74 | 1,454,600 | — | — | — | — | — |
| 2021-02-04 | $0.74 | $0.75 | $0.72 | $0.72 | 1,795,200 | — | — | — | — | — |
| 2021-02-03 | $0.75 | $0.76 | $0.74 | $0.74 | 1,302,100 | — | — | — | — | — |
| 2021-02-02 | $0.75 | $0.77 | $0.74 | $0.75 | 3,007,300 | — | — | — | — | — |
| 2021-02-01 | $0.74 | $0.85 | $0.73 | $0.80 | 8,843,800 | — | — | — | — | — |
| 2021-01-29 | $0.72 | $0.78 | $0.69 | $0.71 | 1,804,200 | — | — | — | — | — |
| 2021-01-28 | $0.74 | $0.80 | $0.71 | $0.73 | 4,009,200 | — | — | — | — | — |
| 2021-01-27 | $0.73 | $0.83 | $0.68 | $0.73 | 5,543,000 | — | — | — | — | — |
| 2021-01-26 | $0.83 | $0.90 | $0.81 | $0.83 | 8,626,200 | — | — | — | — | — |
| 2021-01-25 | $0.82 | $0.90 | $0.79 | $0.82 | 11,116,400 | — | — | — | — | — |
| 2021-01-22 | $0.70 | $0.82 | $0.68 | $0.80 | 10,298,100 | — | — | — | — | — |
| 2021-01-21 | $0.70 | $0.72 | $0.67 | $0.71 | 1,165,900 | — | — | — | — | — |
| 2021-01-20 | $0.76 | $0.76 | $0.69 | $0.70 | 1,312,900 | — | — | — | — | — |
| 2021-01-19 | $0.65 | $0.77 | $0.63 | $0.73 | 2,638,900 | — | — | — | — | — |
| 2021-01-15 | $0.68 | $0.68 | $0.62 | $0.66 | 904,400 | — | — | — | — | — |
| 2021-01-14 | $0.68 | $0.72 | $0.65 | $0.68 | 963,800 | — | — | — | — | — |
| 2021-01-13 | $0.70 | $0.70 | $0.67 | $0.68 | 323,200 | — | — | — | — | — |
| 2021-01-12 | $0.71 | $0.73 | $0.67 | $0.68 | 1,153,500 | — | — | — | — | — |
| 2021-01-11 | $0.62 | $0.71 | $0.58 | $0.71 | 2,709,300 | — | — | — | — | — |
| 2021-01-08 | $0.61 | $0.62 | $0.57 | $0.60 | 371,400 | — | — | — | — | — |
| 2021-01-07 | $0.60 | $0.63 | $0.59 | $0.62 | 632,500 | — | — | — | — | — |
| 2021-01-06 | $0.59 | $0.60 | $0.56 | $0.58 | 608,400 | — | — | — | — | — |
| 2021-01-05 | $0.54 | $0.64 | $0.54 | $0.58 | 1,717,900 | — | — | — | — | — |
| 2021-01-04 | $0.58 | $0.58 | $0.53 | $0.55 | 301,100 | — | — | — | — | — |
| 2020-12-31 | $0.59 | $0.60 | $0.55 | $0.56 | 293,100 | — | — | — | — | — |
| 2020-12-30 | $0.57 | $0.59 | $0.57 | $0.58 | 154,500 | — | — | — | — | — |
| 2020-12-29 | $0.57 | $0.59 | $0.56 | $0.56 | 142,500 | — | — | — | — | — |
| 2020-12-28 | $0.60 | $0.60 | $0.56 | $0.57 | 304,500 | — | — | — | — | — |
| 2020-12-24 | $0.60 | $0.61 | $0.56 | $0.59 | 270,300 | — | — | — | — | — |
| 2020-12-23 | $0.58 | $0.60 | $0.55 | $0.59 | 583,200 | — | — | — | — | — |
| 2020-12-22 | $0.57 | $0.59 | $0.55 | $0.57 | 339,900 | — | — | — | — | — |
| 2020-12-21 | $0.55 | $0.58 | $0.54 | $0.58 | 463,300 | — | — | — | — | — |
| 2020-12-18 | $0.54 | $0.58 | $0.52 | $0.54 | 734,700 | — | — | — | — | — |
| 2020-12-17 | $0.52 | $0.54 | $0.52 | $0.52 | 346,500 | — | — | — | — | — |
| 2020-12-16 | $0.54 | $0.55 | $0.51 | $0.51 | 497,900 | — | — | — | — | — |
| 2020-12-15 | $0.50 | $0.55 | $0.50 | $0.54 | 745,700 | — | — | — | — | — |
| 2020-12-14 | $0.50 | $0.51 | $0.48 | $0.50 | 231,500 | — | — | — | — | — |
| 2020-12-11 | $0.48 | $0.53 | $0.47 | $0.50 | 831,800 | — | — | — | — | — |
| 2020-12-10 | $0.47 | $0.49 | $0.47 | $0.48 | 122,800 | — | — | — | — | — |
| 2020-12-09 | $0.48 | $0.50 | $0.47 | $0.47 | 183,200 | — | — | — | — | — |
| 2020-12-08 | $0.50 | $0.51 | $0.49 | $0.49 | 340,700 | — | — | — | — | — |
| 2020-12-07 | $0.47 | $0.54 | $0.45 | $0.49 | 1,652,300 | — | — | — | — | — |
| 2020-12-04 | $0.46 | $0.47 | $0.45 | $0.47 | 191,300 | — | — | — | — | — |
| 2020-12-03 | $0.49 | $0.50 | $0.45 | $0.46 | 361,800 | — | — | — | — | — |
| 2020-12-02 | $0.51 | $0.51 | $0.49 | $0.50 | 277,700 | — | — | — | — | — |
| 2020-12-01 | $0.49 | $0.51 | $0.49 | $0.50 | 454,100 | — | — | — | — | — |
| 2020-11-30 | $0.48 | $0.51 | $0.48 | $0.49 | 280,900 | — | — | — | — | — |
| 2020-11-27 | $0.49 | $0.50 | $0.46 | $0.48 | 157,700 | — | — | — | — | — |
| 2020-11-25 | $0.47 | $0.49 | $0.47 | $0.49 | 155,500 | — | — | — | — | — |
| 2020-11-24 | $0.54 | $0.54 | $0.48 | $0.50 | 495,900 | — | — | — | — | — |
| 2020-11-23 | $0.46 | $0.54 | $0.44 | $0.53 | 1,977,100 | — | — | — | — | — |
| 2020-11-20 | $0.42 | $0.46 | $0.42 | $0.46 | 338,100 | — | — | — | — | — |
| 2020-11-19 | $0.43 | $0.43 | $0.41 | $0.42 | 347,700 | — | — | — | — | — |
| 2020-11-18 | $0.43 | $0.43 | $0.41 | $0.41 | 300,500 | — | — | — | — | — |
| 2020-11-17 | $0.43 | $0.43 | $0.42 | $0.43 | 134,100 | — | — | — | — | — |
| 2020-11-16 | $0.40 | $0.45 | $0.40 | $0.42 | 875,500 | — | — | — | — | — |
| 2020-11-13 | $0.40 | $0.41 | $0.39 | $0.40 | 101,500 | — | — | — | — | — |
| 2020-11-12 | $0.41 | $0.42 | $0.39 | $0.39 | 121,700 | — | — | — | — | — |
| 2020-11-11 | $0.44 | $0.44 | $0.40 | $0.40 | 142,900 | — | — | — | — | — |
| 2020-11-10 | $0.40 | $0.43 | $0.40 | $0.41 | 91,200 | — | — | — | — | — |
| 2020-11-09 | $0.43 | $0.43 | $0.41 | $0.41 | 200,800 | — | — | — | — | — |
| 2020-11-06 | $0.39 | $0.41 | $0.39 | $0.41 | 119,900 | — | — | — | — | — |
| 2020-11-05 | $0.40 | $0.42 | $0.40 | $0.41 | 190,700 | — | — | — | — | — |
| 2020-11-04 | $0.39 | $0.40 | $0.38 | $0.39 | 74,200 | — | — | — | — | — |
| 2020-11-03 | $0.40 | $0.41 | $0.38 | $0.40 | 110,600 | — | — | — | — | — |
| 2020-11-02 | $0.42 | $0.42 | $0.38 | $0.40 | 473,700 | — | — | — | — | — |
| 2020-10-30 | $0.45 | $0.45 | $0.42 | $0.42 | 267,800 | — | — | — | — | — |
| 2020-10-29 | $0.43 | $0.45 | $0.42 | $0.45 | 360,700 | — | — | — | — | — |
| 2020-10-28 | $0.45 | $0.46 | $0.43 | $0.44 | 431,200 | — | — | — | — | — |
| 2020-10-27 | $0.46 | $0.46 | $0.44 | $0.45 | 260,000 | — | — | — | — | — |
| 2020-10-26 | $0.45 | $0.46 | $0.43 | $0.44 | 476,300 | — | — | — | — | — |
| 2020-10-23 | $0.44 | $0.49 | $0.43 | $0.44 | 1,034,800 | — | — | — | — | — |
| 2020-10-22 | $0.46 | $0.46 | $0.43 | $0.44 | 198,600 | — | — | — | — | — |
| 2020-10-21 | $0.43 | $0.47 | $0.43 | $0.45 | 445,500 | — | — | — | — | — |
| 2020-10-20 | $0.43 | $0.44 | $0.43 | $0.43 | 207,300 | — | — | — | — | — |
| 2020-10-19 | $0.44 | $0.45 | $0.43 | $0.43 | 515,600 | — | — | — | — | — |
| 2020-10-16 | $0.43 | $0.44 | $0.43 | $0.43 | 278,500 | — | — | — | — | — |
| 2020-10-15 | $0.46 | $0.46 | $0.43 | $0.43 | 642,800 | — | — | — | — | — |
| 2020-10-14 | $0.46 | $0.49 | $0.45 | $0.46 | 538,000 | — | — | — | — | — |
| 2020-10-13 | $0.46 | $0.47 | $0.45 | $0.46 | 814,200 | — | — | — | — | — |
| 2020-10-12 | $0.45 | $0.46 | $0.43 | $0.45 | 1,799,400 | — | — | — | — | — |
| 2020-10-09 | $0.49 | $0.50 | $0.42 | $0.44 | 1,847,000 | — | — | — | — | — |
| 2020-10-08 | $0.55 | $0.63 | $0.46 | $0.47 | 7,165,200 | — | — | — | — | — |
| 2020-10-07 | $0.42 | $0.88 | $0.42 | $0.62 | 40,811,200 | — | — | — | — | — |
| 2020-10-06 | $0.46 | $0.46 | $0.42 | $0.44 | 348,500 | — | — | — | — | — |
| 2020-10-05 | $0.42 | $0.46 | $0.40 | $0.45 | 417,600 | — | — | — | — | — |
| 2020-10-02 | $0.38 | $0.41 | $0.37 | $0.40 | 99,200 | — | — | — | — | — |
| 2020-10-01 | $0.41 | $0.42 | $0.38 | $0.39 | 82,000 | — | — | — | — | — |
| 2020-09-30 | $0.40 | $0.43 | $0.40 | $0.40 | 150,900 | — | — | — | — | — |
| 2020-09-29 | $0.40 | $0.40 | $0.39 | $0.39 | 77,600 | — | — | — | — | — |
| 2020-09-28 | $0.41 | $0.41 | $0.38 | $0.40 | 44,800 | — | — | — | — | — |
| 2020-09-25 | $0.40 | $0.42 | $0.39 | $0.40 | 58,400 | — | — | — | — | — |
| 2020-09-24 | $0.42 | $0.42 | $0.40 | $0.40 | 80,500 | — | — | — | — | — |
| 2020-09-23 | $0.46 | $0.46 | $0.41 | $0.42 | 179,000 | — | — | — | — | — |
| 2020-09-22 | $0.46 | $0.47 | $0.45 | $0.46 | 61,000 | — | — | — | — | — |
| 2020-09-21 | $0.46 | $0.48 | $0.45 | $0.47 | 221,600 | — | — | — | — | — |
| 2020-09-18 | $0.45 | $0.48 | $0.44 | $0.48 | 189,000 | — | — | — | — | — |
| 2020-09-17 | $0.43 | $0.47 | $0.43 | $0.47 | 352,700 | — | — | — | — | — |
| 2020-09-16 | $0.45 | $0.47 | $0.43 | $0.43 | 322,000 | — | — | — | — | — |
| 2020-09-15 | $0.43 | $0.45 | $0.43 | $0.45 | 210,900 | — | — | — | — | — |
| 2020-09-14 | $0.42 | $0.43 | $0.41 | $0.43 | 158,700 | — | — | — | — | — |
| 2020-09-11 | $0.45 | $0.45 | $0.42 | $0.42 | 129,400 | — | — | — | — | — |
| 2020-09-10 | $0.41 | $0.43 | $0.40 | $0.42 | 96,700 | — | — | — | — | — |
| 2020-09-09 | $0.40 | $0.42 | $0.38 | $0.42 | 439,800 | — | — | — | — | — |
| 2020-09-08 | $0.40 | $0.40 | $0.37 | $0.39 | 160,500 | — | — | — | — | — |
| 2020-09-04 | $0.38 | $0.40 | $0.35 | $0.40 | 443,700 | — | — | — | — | — |
| 2020-09-03 | $0.38 | $0.38 | $0.37 | $0.38 | 107,100 | — | — | — | — | — |
| 2020-09-02 | $0.35 | $0.39 | $0.34 | $0.39 | 399,200 | — | — | — | — | — |
| 2020-09-01 | $0.35 | $0.35 | $0.34 | $0.34 | 35,600 | — | — | — | — | — |
| 2020-08-31 | $0.32 | $0.36 | $0.32 | $0.35 | 145,000 | — | — | — | — | — |
| 2020-08-28 | $0.32 | $0.34 | $0.31 | $0.34 | 147,600 | — | — | — | — | — |
| 2020-08-27 | $0.34 | $0.35 | $0.31 | $0.31 | 177,500 | — | — | — | — | — |
| 2020-08-26 | $0.31 | $0.34 | $0.31 | $0.33 | 129,300 | — | — | — | — | — |
| 2020-08-25 | $0.36 | $0.36 | $0.31 | $0.32 | 387,600 | — | — | — | — | — |
| 2020-08-24 | $0.39 | $0.39 | $0.35 | $0.36 | 254,600 | — | — | — | — | — |
| 2020-08-21 | $0.39 | $0.39 | $0.37 | $0.38 | 226,100 | — | — | — | — | — |
| 2020-08-20 | $0.38 | $0.39 | $0.37 | $0.39 | 76,100 | — | — | — | — | — |
| 2020-08-19 | $0.42 | $0.42 | $0.38 | $0.38 | 230,600 | — | — | — | — | — |
| 2020-08-18 | $0.40 | $0.42 | $0.40 | $0.41 | 582,500 | — | — | — | — | — |
| 2020-08-17 | $0.35 | $0.43 | $0.35 | $0.43 | 2,101,300 | — | — | — | — | — |
| 2020-08-14 | $0.37 | $0.38 | $0.34 | $0.35 | 407,500 | — | — | — | — | — |
| 2020-08-13 | $0.38 | $0.38 | $0.37 | $0.38 | 120,400 | — | — | — | — | — |
| 2020-08-12 | $0.39 | $0.39 | $0.38 | $0.38 | 308,800 | — | — | — | — | — |
| 2020-08-11 | $0.40 | $0.40 | $0.38 | $0.39 | 99,900 | — | — | — | — | — |
| 2020-08-10 | $0.40 | $0.40 | $0.39 | $0.39 | 87,800 | — | — | — | — | — |
| 2020-08-07 | $0.40 | $0.41 | $0.40 | $0.40 | 177,700 | — | — | — | — | — |
| 2020-08-06 | $0.43 | $0.43 | $0.41 | $0.42 | 206,800 | — | — | — | — | — |
| 2020-08-05 | $0.41 | $0.43 | $0.41 | $0.42 | 351,800 | — | — | — | — | — |
| 2020-08-04 | $0.38 | $0.41 | $0.38 | $0.40 | 288,500 | — | — | — | — | — |
| 2020-08-03 | $0.39 | $0.40 | $0.38 | $0.38 | 194,200 | — | — | — | — | — |
| 2020-07-31 | $0.41 | $0.41 | $0.38 | $0.38 | 272,900 | — | — | — | — | — |
| 2020-07-30 | $0.40 | $0.40 | $0.39 | $0.39 | 283,800 | — | — | — | — | — |
| 2020-07-29 | $0.41 | $0.42 | $0.39 | $0.41 | 269,500 | — | — | — | — | — |
| 2020-07-28 | $0.41 | $0.41 | $0.36 | $0.41 | 627,800 | — | — | — | — | — |
| 2020-07-27 | $0.43 | $0.44 | $0.40 | $0.41 | 495,900 | — | — | — | — | — |
| 2020-07-24 | $0.40 | $0.46 | $0.40 | $0.42 | 934,400 | — | — | — | — | — |
| 2020-07-23 | $0.38 | $0.49 | $0.37 | $0.48 | 6,900,700 | — | — | — | — | — |
| 2020-07-22 | $0.40 | $0.41 | $0.37 | $0.39 | 157,900 | — | — | — | — | — |
| 2020-07-21 | $0.42 | $0.43 | $0.38 | $0.41 | 422,100 | — | — | — | — | — |
| 2020-07-20 | $0.40 | $0.44 | $0.37 | $0.42 | 624,200 | — | — | — | — | — |
| 2020-07-17 | $0.36 | $0.41 | $0.36 | $0.39 | 494,100 | — | — | — | — | — |
| 2020-07-16 | $0.38 | $0.38 | $0.35 | $0.37 | 165,900 | — | — | — | — | — |
| 2020-07-15 | $0.38 | $0.38 | $0.36 | $0.37 | 316,500 | — | — | — | — | — |
| 2020-07-14 | $0.36 | $0.37 | $0.34 | $0.37 | 309,300 | — | — | — | — | — |
| 2020-07-13 | $0.34 | $0.37 | $0.33 | $0.34 | 611,000 | — | — | — | — | — |
| 2020-07-10 | $0.31 | $0.34 | $0.31 | $0.32 | 276,700 | — | — | — | — | — |
| 2020-07-09 | $0.32 | $0.32 | $0.31 | $0.31 | 109,700 | — | — | — | — | — |
| 2020-07-08 | $0.31 | $0.32 | $0.31 | $0.32 | 98,400 | — | — | — | — | — |
| 2020-07-07 | $0.32 | $0.33 | $0.30 | $0.32 | 159,200 | — | — | — | — | — |
| 2020-07-06 | $0.32 | $0.33 | $0.31 | $0.32 | 127,400 | — | — | — | — | — |
| 2020-07-02 | $0.33 | $0.33 | $0.31 | $0.32 | 108,500 | — | — | — | — | — |
| 2020-07-01 | $0.32 | $0.34 | $0.32 | $0.33 | 135,500 | — | — | — | — | — |
| 2020-06-30 | $0.31 | $0.33 | $0.31 | $0.31 | 164,900 | — | — | — | — | — |
| 2020-06-29 | $0.31 | $0.31 | $0.29 | $0.30 | 445,700 | — | — | — | — | — |
| 2020-06-26 | $0.31 | $0.31 | $0.29 | $0.29 | 56,200 | — | — | — | — | — |
| 2020-06-25 | $0.31 | $0.31 | $0.29 | $0.31 | 105,800 | — | — | — | — | — |
| 2020-06-24 | $0.33 | $0.33 | $0.30 | $0.31 | 150,300 | — | — | — | — | — |
| 2020-06-23 | $0.29 | $0.32 | $0.29 | $0.31 | 257,900 | — | — | — | — | — |
| 2020-06-22 | $0.30 | $0.30 | $0.29 | $0.29 | 89,800 | — | — | — | — | — |
| 2020-06-19 | $0.31 | $0.31 | $0.29 | $0.30 | 140,000 | — | — | — | — | — |
| 2020-06-18 | $0.30 | $0.31 | $0.29 | $0.30 | 45,100 | — | — | — | — | — |
| 2020-06-17 | $0.28 | $0.32 | $0.28 | $0.30 | 134,500 | — | — | — | — | — |
| 2020-06-16 | $0.30 | $0.34 | $0.30 | $0.31 | 779,200 | — | — | — | — | — |
| 2020-06-15 | $0.29 | $0.30 | $0.28 | $0.30 | 97,300 | — | — | — | — | — |
| 2020-06-12 | $0.31 | $0.31 | $0.30 | $0.30 | 73,700 | — | — | — | — | — |
| 2020-06-11 | $0.30 | $0.32 | $0.30 | $0.30 | 245,100 | — | — | — | — | — |
| 2020-06-10 | $0.37 | $0.37 | $0.30 | $0.33 | 551,600 | — | — | — | — | — |
| 2020-06-09 | $0.31 | $0.49 | $0.31 | $0.35 | 4,282,800 | — | — | — | — | — |
| 2020-06-08 | $0.31 | $0.31 | $0.30 | $0.31 | 481,000 | — | — | — | — | — |
| 2020-06-05 | $0.30 | $0.32 | $0.30 | $0.31 | 393,900 | — | — | — | — | — |
| 2020-06-04 | $0.30 | $0.31 | $0.30 | $0.30 | 87,200 | — | — | — | — | — |
| 2020-06-03 | $0.31 | $0.31 | $0.30 | $0.30 | 79,700 | — | — | — | — | — |
| 2020-06-02 | $0.32 | $0.32 | $0.30 | $0.31 | 298,800 | — | — | — | — | — |
| 2020-06-01 | $0.32 | $0.32 | $0.31 | $0.31 | 66,900 | — | — | — | — | — |
| 2020-05-29 | $0.32 | $0.32 | $0.31 | $0.31 | 35,800 | — | — | — | — | — |
| 2020-05-28 | $0.33 | $0.33 | $0.30 | $0.30 | 142,900 | — | — | — | — | — |
| 2020-05-27 | $0.32 | $0.33 | $0.30 | $0.33 | 354,700 | — | — | — | — | — |
| 2020-05-26 | $0.33 | $0.33 | $0.30 | $0.32 | 205,900 | — | — | — | — | — |
| 2020-05-22 | $0.33 | $0.33 | $0.30 | $0.31 | 306,600 | — | — | — | — | — |
| 2020-05-21 | $0.35 | $0.36 | $0.29 | $0.30 | 665,100 | — | — | — | — | — |
| 2020-05-20 | $0.26 | $0.34 | $0.26 | $0.31 | 423,800 | — | — | — | — | — |
| 2020-05-19 | $0.26 | $0.27 | $0.26 | $0.27 | 110,000 | — | — | — | — | — |
| 2020-05-18 | $0.26 | $0.26 | $0.25 | $0.25 | 137,700 | — | — | — | — | — |
| 2020-05-15 | $0.25 | $0.26 | $0.25 | $0.25 | 144,700 | — | — | — | — | — |
| 2020-05-14 | $0.25 | $0.27 | $0.24 | $0.27 | 109,800 | — | — | — | — | — |
| 2020-05-13 | $0.28 | $0.28 | $0.25 | $0.25 | 78,300 | — | — | — | — | — |
| 2020-05-12 | $0.27 | $0.28 | $0.25 | $0.26 | 121,100 | — | — | — | — | — |
| 2020-05-11 | $0.30 | $0.30 | $0.26 | $0.26 | 135,700 | — | — | — | — | — |
| 2020-05-08 | $0.27 | $0.30 | $0.26 | $0.27 | 279,000 | — | — | — | — | — |
| 2020-05-07 | $0.24 | $0.27 | $0.24 | $0.26 | 122,900 | — | — | — | — | — |
| 2020-05-06 | $0.26 | $0.26 | $0.22 | $0.24 | 286,800 | — | — | — | — | — |
| 2020-05-05 | $0.26 | $0.27 | $0.26 | $0.26 | 55,000 | — | — | — | — | — |
| 2020-05-04 | $0.26 | $0.27 | $0.26 | $0.26 | 48,000 | — | — | — | — | — |
| 2020-05-01 | $0.26 | $0.28 | $0.25 | $0.26 | 45,700 | — | — | — | — | — |
| 2020-04-30 | $0.25 | $0.30 | $0.25 | $0.28 | 88,100 | — | — | — | — | — |
| 2020-04-29 | $0.26 | $0.28 | $0.26 | $0.27 | 110,300 | — | — | — | — | — |
| 2020-04-28 | $0.29 | $0.29 | $0.25 | $0.27 | 106,100 | — | — | — | — | — |
| 2020-04-27 | $0.31 | $0.31 | $0.26 | $0.29 | 237,300 | — | — | — | — | — |
| 2020-04-24 | $0.22 | $0.25 | $0.22 | $0.25 | 107,000 | — | — | — | — | — |
| 2020-04-23 | $0.21 | $0.23 | $0.21 | $0.22 | 76,700 | — | — | — | — | — |
| 2020-04-22 | $0.20 | $0.22 | $0.20 | $0.21 | 31,300 | — | — | — | — | — |
| 2020-04-21 | $0.20 | $0.20 | $0.20 | $0.20 | 18,000 | — | — | — | — | — |
| 2020-04-20 | $0.20 | $0.21 | $0.20 | $0.20 | 21,500 | — | — | — | — | — |
| 2020-04-17 | $0.20 | $0.22 | $0.20 | $0.22 | 22,300 | — | — | — | — | — |
| 2020-04-16 | $0.21 | $0.21 | $0.20 | $0.20 | 50,100 | — | — | — | — | — |
| 2020-04-15 | $0.20 | $0.22 | $0.20 | $0.21 | 42,400 | — | — | — | — | — |
| 2020-04-14 | $0.21 | $0.21 | $0.20 | $0.21 | 66,600 | — | — | — | — | — |
| 2020-04-13 | $0.21 | $0.21 | $0.20 | $0.21 | 51,200 | — | — | — | — | — |
| 2020-04-09 | $0.23 | $0.23 | $0.21 | $0.22 | 56,100 | — | — | — | — | — |
| 2020-04-08 | $0.20 | $0.22 | $0.20 | $0.22 | 16,300 | — | — | — | — | — |
| 2020-04-07 | $0.23 | $0.24 | $0.21 | $0.21 | 14,300 | — | — | — | — | — |
| 2020-04-06 | $0.21 | $0.24 | $0.20 | $0.22 | 28,600 | — | — | — | — | — |
| 2020-04-03 | $0.21 | $0.21 | $0.19 | $0.20 | 16,800 | — | — | — | — | — |
| 2020-04-02 | $0.23 | $0.23 | $0.20 | $0.20 | 18,500 | — | — | — | — | — |
| 2020-04-01 | $0.20 | $0.23 | $0.20 | $0.22 | 87,200 | — | — | — | — | — |
| 2020-03-31 | $0.19 | $0.20 | $0.18 | $0.20 | 34,900 | — | — | — | — | — |
| 2020-03-30 | $0.17 | $0.21 | $0.17 | $0.19 | 32,800 | — | — | — | — | — |
| 2020-03-27 | $0.21 | $0.22 | $0.20 | $0.20 | 32,600 | — | — | — | — | — |
| 2020-03-26 | $0.19 | $0.21 | $0.19 | $0.20 | 42,100 | — | — | — | — | — |
| 2020-03-25 | $0.18 | $0.20 | $0.17 | $0.18 | 42,300 | — | — | — | — | — |
| 2020-03-24 | $0.18 | $0.18 | $0.17 | $0.17 | 101,300 | — | — | — | — | — |
| 2020-03-23 | $0.20 | $0.20 | $0.17 | $0.17 | 33,400 | — | — | — | — | — |
| 2020-03-20 | $0.18 | $0.19 | $0.18 | $0.19 | 20,900 | — | — | — | — | — |
| 2020-03-19 | $0.17 | $0.18 | $0.15 | $0.17 | 31,900 | — | — | — | — | — |
| 2020-03-18 | $0.18 | $0.18 | $0.15 | $0.15 | 175,000 | — | — | — | — | — |
| 2020-03-17 | $0.19 | $0.19 | $0.18 | $0.18 | 54,000 | — | — | — | — | — |
| 2020-03-16 | $0.19 | $0.19 | $0.13 | $0.19 | 41,600 | — | — | — | — | — |
| 2020-03-13 | $0.21 | $0.21 | $0.19 | $0.19 | 83,700 | — | — | — | — | — |
| 2020-03-12 | $0.21 | $0.21 | $0.20 | $0.20 | 63,200 | — | — | — | — | — |
| 2020-03-11 | $0.23 | $0.23 | $0.22 | $0.23 | 13,900 | — | — | — | — | — |
| 2020-03-10 | $0.24 | $0.24 | $0.22 | $0.23 | 14,100 | — | — | — | — | — |
| 2020-03-09 | $0.23 | $0.24 | $0.21 | $0.23 | 80,500 | — | — | — | — | — |
| 2020-03-06 | $0.27 | $0.27 | $0.24 | $0.24 | 54,100 | — | — | — | — | — |
| 2020-03-05 | $0.27 | $0.28 | $0.26 | $0.26 | 88,600 | — | — | — | — | — |
| 2020-03-04 | $0.28 | $0.31 | $0.27 | $0.27 | 67,600 | — | — | — | — | — |
| 2020-03-03 | $0.27 | $0.32 | $0.27 | $0.29 | 170,300 | — | — | — | — | — |
| 2020-03-02 | $0.27 | $0.29 | $0.27 | $0.28 | 51,200 | — | — | — | — | — |
| 2020-02-28 | $0.31 | $0.31 | $0.27 | $0.28 | 167,000 | — | — | — | — | — |
| 2020-02-27 | $0.32 | $0.32 | $0.30 | $0.30 | 202,200 | — | — | — | — | — |
| 2020-02-26 | $0.30 | $0.33 | $0.30 | $0.33 | 60,600 | — | — | — | — | — |
| 2020-02-25 | $0.31 | $0.32 | $0.30 | $0.31 | 38,400 | — | — | — | — | — |
| 2020-02-24 | $0.33 | $0.33 | $0.27 | $0.30 | 144,800 | — | — | — | — | — |
| 2020-02-21 | $0.32 | $0.36 | $0.31 | $0.33 | 196,600 | — | — | — | — | — |
| 2020-02-20 | $0.34 | $0.34 | $0.32 | $0.33 | 99,800 | — | — | — | — | — |
| 2020-02-19 | $0.33 | $0.34 | $0.32 | $0.32 | 56,000 | — | — | — | — | — |
| 2020-02-18 | $0.31 | $0.36 | $0.31 | $0.35 | 107,900 | — | — | — | — | — |
| 2020-02-14 | $0.32 | $0.35 | $0.31 | $0.35 | 446,700 | — | — | — | — | — |
| 2020-02-13 | $0.28 | $0.33 | $0.27 | $0.31 | 428,100 | — | — | — | — | — |
| 2020-02-12 | $0.27 | $0.31 | $0.27 | $0.27 | 234,600 | — | — | — | — | — |
| 2020-02-11 | $0.27 | $0.28 | $0.27 | $0.28 | 6,700 | — | — | — | — | — |
| 2020-02-10 | $0.27 | $0.28 | $0.27 | $0.28 | 24,800 | — | — | — | — | — |
| 2020-02-07 | $0.27 | $0.28 | $0.27 | $0.27 | 43,600 | — | — | — | — | — |
| 2020-02-06 | $0.28 | $0.28 | $0.27 | $0.28 | 28,600 | — | — | — | — | — |
| 2020-02-05 | $0.28 | $0.29 | $0.28 | $0.28 | 75,400 | — | — | — | — | — |
| 2020-02-04 | $0.28 | $0.28 | $0.26 | $0.27 | 30,300 | — | — | — | — | — |
| 2020-02-03 | $0.28 | $0.28 | $0.27 | $0.27 | 10,800 | — | — | — | — | — |
| 2020-01-31 | $0.28 | $0.28 | $0.28 | $0.28 | 12,700 | — | — | — | — | — |
| 2020-01-30 | $0.29 | $0.29 | $0.28 | $0.28 | 13,200 | — | — | — | — | — |
| 2020-01-29 | $0.29 | $0.29 | $0.28 | $0.29 | 15,700 | — | — | — | — | — |
| 2020-01-28 | $0.29 | $0.29 | $0.28 | $0.29 | 3,800 | — | — | — | — | — |
| 2020-01-27 | $0.28 | $0.29 | $0.28 | $0.28 | 57,900 | — | — | — | — | — |
| 2020-01-24 | $0.29 | $0.30 | $0.28 | $0.29 | 134,100 | — | — | — | — | — |
| 2020-01-23 | $0.30 | $0.31 | $0.29 | $0.29 | 188,200 | — | — | — | — | — |
| 2020-01-22 | $0.29 | $0.30 | $0.29 | $0.29 | 97,400 | — | — | — | — | — |
| 2020-01-21 | $0.30 | $0.30 | $0.28 | $0.29 | 85,000 | — | — | — | — | — |
| 2020-01-17 | $0.29 | $0.29 | $0.28 | $0.29 | 35,600 | — | — | — | — | — |
| 2020-01-16 | $0.28 | $0.29 | $0.28 | $0.29 | 13,900 | — | — | — | — | — |
| 2020-01-15 | $0.29 | $0.29 | $0.29 | $0.29 | 60,600 | — | — | — | — | — |
| 2020-01-14 | $0.30 | $0.30 | $0.29 | $0.29 | 78,600 | — | — | — | — | — |
| 2020-01-13 | $0.30 | $0.30 | $0.30 | $0.30 | 50,100 | — | — | — | — | — |
| 2020-01-10 | $0.31 | $0.31 | $0.30 | $0.31 | 20,000 | — | — | — | — | — |
| 2020-01-09 | $0.30 | $0.31 | $0.30 | $0.31 | 32,800 | — | — | — | — | — |
| 2020-01-08 | $0.30 | $0.31 | $0.30 | $0.30 | 93,300 | — | — | — | — | — |
| 2020-01-07 | $0.30 | $0.31 | $0.30 | $0.30 | 87,200 | — | — | — | — | — |
| 2020-01-06 | $0.30 | $0.31 | $0.30 | $0.31 | 51,900 | — | — | — | — | — |
| 2020-01-03 | $0.30 | $0.33 | $0.30 | $0.30 | 627,800 | — | — | — | — | — |
| 2020-01-02 | $0.31 | $0.31 | $0.29 | $0.30 | 14,800 | — | — | — | — | — |
| 2019-12-31 | $0.30 | $0.31 | $0.29 | $0.30 | 37,800 | — | — | — | — | — |
| 2019-12-30 | $0.30 | $0.30 | $0.29 | $0.29 | 90,300 | — | — | — | — | — |
| 2019-12-27 | $0.29 | $0.30 | $0.29 | $0.30 | 173,200 | — | — | — | — | — |
| 2019-12-26 | $0.28 | $0.30 | $0.28 | $0.29 | 67,500 | — | — | — | — | — |
| 2019-12-24 | $0.28 | $0.29 | $0.26 | $0.27 | 56,700 | — | — | — | — | — |
| 2019-12-23 | $0.30 | $0.30 | $0.28 | $0.28 | 53,600 | — | — | — | — | — |
| 2019-12-20 | $0.30 | $0.31 | $0.29 | $0.31 | 23,500 | — | — | — | — | — |
| 2019-12-19 | $0.29 | $0.30 | $0.28 | $0.30 | 125,600 | — | — | — | — | — |
| 2019-12-18 | $0.27 | $0.30 | $0.27 | $0.29 | 80,400 | — | — | — | — | — |
| 2019-12-17 | $0.28 | $0.28 | $0.27 | $0.27 | 109,500 | — | — | — | — | — |
| 2019-12-16 | $0.28 | $0.28 | $0.27 | $0.27 | 116,100 | — | — | — | — | — |
| 2019-12-13 | $0.27 | $0.28 | $0.27 | $0.28 | 3,300 | — | — | — | — | — |
| 2019-12-12 | $0.27 | $0.28 | $0.27 | $0.27 | 9,000 | — | — | — | — | — |
| 2019-12-11 | $0.26 | $0.27 | $0.26 | $0.27 | 7,000 | — | — | — | — | — |
| 2019-12-10 | $0.26 | $0.27 | $0.26 | $0.26 | 4,500 | — | — | — | — | — |
| 2019-12-09 | $0.27 | $0.27 | $0.26 | $0.26 | 63,300 | — | — | — | — | — |
| 2019-12-06 | $0.26 | $0.28 | $0.26 | $0.26 | 213,400 | — | — | — | — | — |
| 2019-12-05 | $0.28 | $0.28 | $0.26 | $0.26 | 45,000 | — | — | — | — | — |
| 2019-12-04 | $0.27 | $0.28 | $0.27 | $0.27 | 77,800 | — | — | — | — | — |
| 2019-12-03 | $0.28 | $0.29 | $0.27 | $0.28 | 24,000 | — | — | — | — | — |
| 2019-12-02 | $0.28 | $0.28 | $0.27 | $0.28 | 6,600 | — | — | — | — | — |
| 2019-11-29 | $0.27 | $0.28 | $0.27 | $0.27 | 1,000 | — | — | — | — | — |
| 2019-11-27 | $0.28 | $0.28 | $0.26 | $0.27 | 28,600 | — | — | — | — | — |
| 2019-11-26 | $0.28 | $0.29 | $0.27 | $0.28 | 119,500 | — | — | — | — | — |
| 2019-11-25 | $0.28 | $0.29 | $0.28 | $0.28 | 39,300 | — | — | — | — | — |
| 2019-11-22 | $0.28 | $0.28 | $0.28 | $0.28 | 3,100 | — | — | — | — | — |
| 2019-11-21 | $0.28 | $0.29 | $0.28 | $0.28 | 37,300 | — | — | — | — | — |
| 2019-11-20 | $0.28 | $0.29 | $0.28 | $0.28 | 40,900 | — | — | — | — | — |
| 2019-11-19 | $0.29 | $0.29 | $0.28 | $0.28 | 27,300 | — | — | — | — | — |
| 2019-11-18 | $0.29 | $0.29 | $0.28 | $0.29 | 24,400 | — | — | — | — | — |
| 2019-11-15 | $0.28 | $0.29 | $0.28 | $0.28 | 20,000 | — | — | — | — | — |
| 2019-11-14 | $0.29 | $0.29 | $0.28 | $0.28 | 24,100 | — | — | — | — | — |
| 2019-11-13 | $0.29 | $0.29 | $0.28 | $0.29 | 2,400 | — | — | — | — | — |
| 2019-11-12 | $0.30 | $0.30 | $0.28 | $0.29 | 29,700 | — | — | — | — | — |
| 2019-11-11 | $0.30 | $0.30 | $0.29 | $0.29 | 28,000 | — | — | — | — | — |
| 2019-11-08 | $0.30 | $0.30 | $0.29 | $0.29 | 40,100 | — | — | — | — | — |
| 2019-11-07 | $0.29 | $0.30 | $0.29 | $0.29 | 17,800 | — | — | — | — | — |
| 2019-11-06 | $0.29 | $0.30 | $0.29 | $0.29 | 44,100 | — | — | — | — | — |
| 2019-11-05 | $0.30 | $0.30 | $0.27 | $0.30 | 86,700 | — | — | — | — | — |
| 2019-11-04 | $0.30 | $0.30 | $0.30 | $0.30 | 4,900 | — | — | — | — | — |
| 2019-11-01 | $0.30 | $0.30 | $0.29 | $0.30 | 7,700 | — | — | — | — | — |
| 2019-10-31 | $0.31 | $0.31 | $0.29 | $0.29 | 29,700 | — | — | — | — | — |
| 2019-10-30 | $0.30 | $0.31 | $0.30 | $0.31 | 16,200 | — | — | — | — | — |
| 2019-10-29 | $0.30 | $0.31 | $0.30 | $0.30 | 53,100 | — | — | — | — | — |
| 2019-10-28 | $0.30 | $0.30 | $0.28 | $0.29 | 62,800 | — | — | — | — | — |
| 2019-10-25 | $0.29 | $0.29 | $0.27 | $0.28 | 15,700 | — | — | — | — | — |
| 2019-10-24 | $0.28 | $0.29 | $0.28 | $0.29 | 8,500 | — | — | — | — | — |
| 2019-10-23 | $0.29 | $0.29 | $0.27 | $0.28 | 64,700 | — | — | — | — | — |
| 2019-10-22 | $0.29 | $0.29 | $0.28 | $0.29 | 5,100 | — | — | — | — | — |
| 2019-10-21 | $0.28 | $0.28 | $0.28 | $0.28 | 8,700 | — | — | — | — | — |
| 2019-10-18 | $0.28 | $0.28 | $0.27 | $0.28 | 33,800 | — | — | — | — | — |
| 2019-10-17 | $0.29 | $0.29 | $0.28 | $0.28 | 3,700 | — | — | — | — | — |
| 2019-10-16 | $0.28 | $0.28 | $0.28 | $0.28 | 2,400 | — | — | — | — | — |
| 2019-10-15 | $0.27 | $0.28 | $0.27 | $0.28 | 11,400 | — | — | — | — | — |
| 2019-10-14 | $0.27 | $0.28 | $0.27 | $0.27 | 13,300 | — | — | — | — | — |
| 2019-10-11 | $0.28 | $0.28 | $0.27 | $0.27 | 42,200 | — | — | — | — | — |
| 2019-10-10 | $0.28 | $0.28 | $0.28 | $0.28 | 16,200 | — | — | — | — | — |
| 2019-10-09 | $0.29 | $0.29 | $0.28 | $0.28 | 7,200 | — | — | — | — | — |
| 2019-10-08 | $0.28 | $0.29 | $0.27 | $0.29 | 12,800 | — | — | — | — | — |
| 2019-10-07 | $0.27 | $0.29 | $0.27 | $0.28 | 17,300 | — | — | — | — | — |
| 2019-10-04 | $0.28 | $0.29 | $0.28 | $0.29 | 8,400 | — | — | — | — | — |
| 2019-10-03 | $0.28 | $0.29 | $0.28 | $0.28 | 27,700 | — | — | — | — | — |
| 2019-10-02 | $0.29 | $0.29 | $0.28 | $0.28 | 33,200 | — | — | — | — | — |
| 2019-10-01 | $0.29 | $0.30 | $0.28 | $0.29 | 27,400 | — | — | — | — | — |
| 2019-09-30 | $0.30 | $0.30 | $0.28 | $0.28 | 57,600 | — | — | — | — | — |
| 2019-09-27 | $0.29 | $0.30 | $0.29 | $0.29 | 1,800 | — | — | — | — | — |
| 2019-09-26 | $0.31 | $0.31 | $0.29 | $0.30 | 53,200 | — | — | — | — | — |
| 2019-09-25 | $0.29 | $0.31 | $0.29 | $0.30 | 5,300 | — | — | — | — | — |
| 2019-09-24 | $0.31 | $0.31 | $0.29 | $0.29 | 23,900 | — | — | — | — | — |
| 2019-09-23 | $0.31 | $0.31 | $0.30 | $0.30 | 72,600 | — | — | — | — | — |
| 2019-09-20 | $0.32 | $0.33 | $0.29 | $0.31 | 120,400 | — | — | — | — | — |
| 2019-09-19 | $0.31 | $0.32 | $0.31 | $0.31 | 28,100 | — | — | — | — | — |
| 2019-09-18 | $0.32 | $0.33 | $0.31 | $0.31 | 38,500 | — | — | — | — | — |
| 2019-09-17 | $0.30 | $0.33 | $0.30 | $0.32 | 27,400 | — | — | — | — | — |
| 2019-09-16 | $0.28 | $0.30 | $0.28 | $0.30 | 203,100 | — | — | — | — | — |
| 2019-09-13 | $0.28 | $0.29 | $0.28 | $0.28 | 9,100 | — | — | — | — | — |
| 2019-09-12 | $0.30 | $0.30 | $0.28 | $0.29 | 15,900 | — | — | — | — | — |
| 2019-09-11 | $0.30 | $0.30 | $0.29 | $0.29 | 30,800 | — | — | — | — | — |
| 2019-09-10 | $0.29 | $0.30 | $0.28 | $0.29 | 6,100 | — | — | — | — | — |
| 2019-09-09 | $0.30 | $0.30 | $0.29 | $0.30 | 8,400 | — | — | — | — | — |
| 2019-09-06 | $0.30 | $0.30 | $0.29 | $0.30 | 3,600 | — | — | — | — | — |
| 2019-09-05 | $0.29 | $0.31 | $0.28 | $0.28 | 36,200 | — | — | — | — | — |
| 2019-09-04 | $0.29 | $0.30 | $0.29 | $0.29 | 69,300 | — | — | — | — | — |
| 2019-09-03 | $0.29 | $0.29 | $0.28 | $0.29 | 10,500 | — | — | — | — | — |
| 2019-08-30 | $0.29 | $0.29 | $0.28 | $0.29 | 22,800 | — | — | — | — | — |
| 2019-08-29 | $0.28 | $0.29 | $0.28 | $0.28 | 36,200 | — | — | — | — | — |
| 2019-08-28 | $0.28 | $0.28 | $0.26 | $0.27 | 69,100 | — | — | — | — | — |
| 2019-08-27 | $0.29 | $0.29 | $0.27 | $0.29 | 13,800 | — | — | — | — | — |
| 2019-08-26 | $0.29 | $0.29 | $0.27 | $0.28 | 50,900 | — | — | — | — | — |
| 2019-08-23 | $0.28 | $0.29 | $0.28 | $0.29 | 4,900 | — | — | — | — | — |
| 2019-08-22 | $0.29 | $0.29 | $0.28 | $0.28 | 50,300 | — | — | — | — | — |
| 2019-08-21 | $0.29 | $0.29 | $0.27 | $0.29 | 71,300 | — | — | — | — | — |
| 2019-08-20 | $0.29 | $0.30 | $0.28 | $0.29 | 14,400 | — | — | — | — | — |
| 2019-08-19 | $0.30 | $0.30 | $0.29 | $0.29 | 49,600 | — | — | — | — | — |
| 2019-08-16 | $0.31 | $0.32 | $0.30 | $0.30 | 24,200 | — | — | — | — | — |
| 2019-08-15 | $0.32 | $0.32 | $0.29 | $0.30 | 52,000 | — | — | — | — | — |
| 2019-08-14 | $0.32 | $0.32 | $0.28 | $0.31 | 53,400 | — | — | — | — | — |
| 2019-08-13 | $0.31 | $0.32 | $0.31 | $0.31 | 6,700 | — | — | — | — | — |
| 2019-08-12 | $0.33 | $0.33 | $0.30 | $0.30 | 26,100 | — | — | — | — | — |
| 2019-08-09 | $0.33 | $0.33 | $0.32 | $0.33 | 5,200 | — | — | — | — | — |
| 2019-08-08 | $0.33 | $0.33 | $0.32 | $0.32 | 40,100 | — | — | — | — | — |
| 2019-08-07 | $0.32 | $0.33 | $0.30 | $0.33 | 176,500 | — | — | — | — | — |
| 2019-08-06 | $0.32 | $0.32 | $0.30 | $0.30 | 55,100 | — | — | — | — | — |
| 2019-08-05 | $0.31 | $0.33 | $0.31 | $0.31 | 106,000 | — | — | — | — | — |
| 2019-08-02 | $0.32 | $0.32 | $0.31 | $0.32 | 11,200 | — | — | — | — | — |
| 2019-08-01 | $0.31 | $0.32 | $0.29 | $0.29 | 54,600 | — | — | — | — | — |
| 2019-07-31 | $0.32 | $0.33 | $0.31 | $0.31 | 37,900 | — | — | — | — | — |
| 2019-07-30 | $0.34 | $0.34 | $0.31 | $0.32 | 46,900 | — | — | — | — | — |
| 2019-07-29 | $0.32 | $0.32 | $0.31 | $0.31 | 37,700 | — | — | — | — | — |
| 2019-07-26 | $0.31 | $0.32 | $0.31 | $0.32 | 39,800 | — | — | — | — | — |
| 2019-07-25 | $0.32 | $0.32 | $0.31 | $0.31 | 13,300 | — | — | — | — | — |
| 2019-07-24 | $0.31 | $0.32 | $0.31 | $0.32 | 8,400 | — | — | — | — | — |
| 2019-07-23 | $0.31 | $0.32 | $0.30 | $0.32 | 11,500 | — | — | — | — | — |
| 2019-07-22 | $0.32 | $0.32 | $0.30 | $0.30 | 115,900 | — | — | — | — | — |
| 2019-07-19 | $0.31 | $0.32 | $0.30 | $0.32 | 41,800 | — | — | — | — | — |
| 2019-07-18 | $0.31 | $0.32 | $0.30 | $0.32 | 44,300 | — | — | — | — | — |
| 2019-07-17 | $0.32 | $0.32 | $0.29 | $0.31 | 99,400 | — | — | — | — | — |
| 2019-07-16 | $0.31 | $0.32 | $0.31 | $0.32 | 96,000 | — | — | — | — | — |
| 2019-07-15 | $0.32 | $0.32 | $0.31 | $0.32 | 46,200 | — | — | — | — | — |
| 2019-07-12 | $0.32 | $0.33 | $0.31 | $0.31 | 56,600 | — | — | — | — | — |
| 2019-07-11 | $0.31 | $0.33 | $0.31 | $0.33 | 23,200 | — | — | — | — | — |
| 2019-07-10 | $0.31 | $0.32 | $0.31 | $0.31 | 19,400 | — | — | — | — | — |
| 2019-07-09 | $0.32 | $0.33 | $0.31 | $0.31 | 40,500 | — | — | — | — | — |
| 2019-07-08 | $0.32 | $0.33 | $0.32 | $0.33 | 39,800 | — | — | — | — | — |
| 2019-07-05 | $0.33 | $0.34 | $0.33 | $0.33 | 36,500 | — | — | — | — | — |
| 2019-07-03 | $0.33 | $0.34 | $0.33 | $0.34 | 9,200 | — | — | — | — | — |
| 2019-07-02 | $0.34 | $0.34 | $0.32 | $0.34 | 13,200 | — | — | — | — | — |
| 2019-07-01 | $0.32 | $0.35 | $0.32 | $0.34 | 13,500 | — | — | — | — | — |
| 2019-06-28 | $0.35 | $0.35 | $0.32 | $0.32 | 83,300 | — | — | — | — | — |
| 2019-06-27 | $0.34 | $0.34 | $0.33 | $0.34 | 17,000 | — | — | — | — | — |
| 2019-06-26 | $0.33 | $0.35 | $0.33 | $0.35 | 26,200 | — | — | — | — | — |
| 2019-06-25 | $0.38 | $0.38 | $0.32 | $0.33 | 123,100 | — | — | — | — | — |
| 2019-06-24 | $0.35 | $0.36 | $0.35 | $0.36 | 5,000 | — | — | — | — | — |
| 2019-06-21 | $0.37 | $0.37 | $0.35 | $0.35 | 142,900 | — | — | — | — | — |
| 2019-06-20 | $0.37 | $0.37 | $0.35 | $0.37 | 135,700 | — | — | — | — | — |
| 2019-06-19 | $0.36 | $0.36 | $0.34 | $0.35 | 18,800 | — | — | — | — | — |
| 2019-06-18 | $0.34 | $0.35 | $0.32 | $0.35 | 29,700 | — | — | — | — | — |
| 2019-06-17 | $0.36 | $0.36 | $0.33 | $0.34 | 25,800 | — | — | — | — | — |
| 2019-06-14 | $0.33 | $0.35 | $0.33 | $0.35 | 43,500 | — | — | — | — | — |
| 2019-06-13 | $0.33 | $0.34 | $0.31 | $0.33 | 25,900 | — | — | — | — | — |
| 2019-06-12 | $0.33 | $0.33 | $0.31 | $0.33 | 6,800 | — | — | — | — | — |
| 2019-06-11 | $0.30 | $0.32 | $0.30 | $0.32 | 59,500 | — | — | — | — | — |
| 2019-06-10 | $0.31 | $0.32 | $0.30 | $0.30 | 12,600 | — | — | — | — | — |
| 2019-06-07 | $0.30 | $0.31 | $0.30 | $0.30 | 27,700 | — | — | — | — | — |
| 2019-06-06 | $0.28 | $0.30 | $0.28 | $0.29 | 82,900 | — | — | — | — | — |
| 2019-06-05 | $0.31 | $0.31 | $0.28 | $0.29 | 101,700 | — | — | — | — | — |
| 2019-06-04 | $0.30 | $0.31 | $0.30 | $0.30 | 100,200 | — | — | — | — | — |
| 2019-06-03 | $0.32 | $0.32 | $0.30 | $0.30 | 29,500 | — | — | — | — | — |
| 2019-05-31 | $0.34 | $0.34 | $0.30 | $0.31 | 66,200 | — | — | — | — | — |
| 2019-05-30 | $0.34 | $0.35 | $0.32 | $0.34 | 12,800 | — | — | — | — | — |
| 2019-05-29 | $0.34 | $0.34 | $0.30 | $0.33 | 137,100 | — | — | — | — | — |
| 2019-05-28 | $0.36 | $0.36 | $0.34 | $0.36 | 21,400 | — | — | — | — | — |
| 2019-05-24 | $0.35 | $0.36 | $0.34 | $0.36 | 14,800 | — | — | — | — | — |
| 2019-05-23 | $0.36 | $0.36 | $0.35 | $0.36 | 86,400 | — | — | — | — | — |
| 2019-05-22 | $0.36 | $0.37 | $0.36 | $0.36 | 19,600 | — | — | — | — | — |
| 2019-05-21 | $0.35 | $0.37 | $0.35 | $0.36 | 8,400 | — | — | — | — | — |
| 2019-05-20 | $0.36 | $0.36 | $0.35 | $0.35 | 136,000 | — | — | — | — | — |
| 2019-05-17 | $0.37 | $0.37 | $0.36 | $0.37 | 11,100 | — | — | — | — | — |
| 2019-05-16 | $0.36 | $0.37 | $0.36 | $0.37 | 8,700 | — | — | — | — | — |
| 2019-05-15 | $0.36 | $0.38 | $0.36 | $0.36 | 54,400 | — | — | — | — | — |
| 2019-05-14 | $0.37 | $0.37 | $0.36 | $0.37 | 14,500 | — | — | — | — | — |
| 2019-05-13 | $0.36 | $0.37 | $0.36 | $0.37 | 22,200 | — | — | — | — | — |
| 2019-05-10 | $0.35 | $0.38 | $0.35 | $0.37 | 24,300 | — | — | — | — | — |
| 2019-05-09 | $0.36 | $0.37 | $0.35 | $0.35 | 123,100 | — | — | — | — | — |
| 2019-05-08 | $0.35 | $0.36 | $0.35 | $0.35 | 95,900 | — | — | — | — | — |
| 2019-05-07 | $0.35 | $0.37 | $0.35 | $0.36 | 48,300 | — | — | — | — | — |
| 2019-05-06 | $0.39 | $0.39 | $0.35 | $0.35 | 174,100 | — | — | — | — | — |
| 2019-05-03 | $0.40 | $0.40 | $0.38 | $0.39 | 5,400 | — | — | — | — | — |
| 2019-05-02 | $0.39 | $0.40 | $0.38 | $0.39 | 74,600 | — | — | — | — | — |
| 2019-05-01 | $0.39 | $0.40 | $0.39 | $0.40 | 19,400 | — | — | — | — | — |
| 2019-04-30 | $0.39 | $0.41 | $0.39 | $0.39 | 24,500 | — | — | — | — | — |
| 2019-04-29 | $0.42 | $0.42 | $0.39 | $0.39 | 31,500 | — | — | — | — | — |
| 2019-04-26 | $0.41 | $0.43 | $0.40 | $0.41 | 20,200 | — | — | — | — | — |
| 2019-04-25 | $0.40 | $0.41 | $0.40 | $0.40 | 16,900 | — | — | — | — | — |
| 2019-04-24 | $0.39 | $0.41 | $0.39 | $0.39 | 58,700 | — | — | — | — | — |
| 2019-04-23 | $0.40 | $0.40 | $0.39 | $0.39 | 54,700 | — | — | — | — | — |
| 2019-04-22 | $0.39 | $0.40 | $0.39 | $0.39 | 5,400 | — | — | — | — | — |
| 2019-04-18 | $0.39 | $0.39 | $0.39 | $0.39 | 2,200 | — | — | — | — | — |
| 2019-04-17 | $0.39 | $0.40 | $0.39 | $0.39 | 41,900 | — | — | — | — | — |
| 2019-04-16 | $0.39 | $0.40 | $0.39 | $0.39 | 55,200 | — | — | — | — | — |
| 2019-04-15 | $0.39 | $0.40 | $0.39 | $0.39 | 30,300 | — | — | — | — | — |
| 2019-04-12 | $0.40 | $0.41 | $0.39 | $0.40 | 41,200 | — | — | — | — | — |
| 2019-04-11 | $0.40 | $0.40 | $0.39 | $0.40 | 21,900 | — | — | — | — | — |
| 2019-04-10 | $0.40 | $0.41 | $0.39 | $0.39 | 23,100 | — | — | — | — | — |
| 2019-04-09 | $0.40 | $0.41 | $0.39 | $0.41 | 67,500 | — | — | — | — | — |
| 2019-04-08 | $0.41 | $0.41 | $0.40 | $0.40 | 83,600 | — | — | — | — | — |
| 2019-04-05 | $0.41 | $0.42 | $0.40 | $0.40 | 74,000 | — | — | — | — | — |
| 2019-04-04 | $0.41 | $0.42 | $0.40 | $0.42 | 50,300 | — | — | — | — | — |
| 2019-04-03 | $0.45 | $0.45 | $0.40 | $0.41 | 49,600 | — | — | — | — | — |
| 2019-04-02 | $0.42 | $0.44 | $0.41 | $0.44 | 23,200 | — | — | — | — | — |
| 2019-04-01 | $0.44 | $0.44 | $0.40 | $0.41 | 14,500 | — | — | — | — | — |
| 2019-03-29 | $0.39 | $0.42 | $0.39 | $0.42 | 52,500 | — | — | — | — | — |
| 2019-03-28 | $0.44 | $0.44 | $0.40 | $0.40 | 140,800 | — | — | — | — | — |
| 2019-03-27 | $0.44 | $0.44 | $0.43 | $0.44 | 47,200 | — | — | — | — | — |
| 2019-03-26 | $0.43 | $0.44 | $0.41 | $0.43 | 162,600 | — | — | — | — | — |
| 2019-03-25 | $0.43 | $0.43 | $0.40 | $0.40 | 147,500 | — | — | — | — | — |
| 2019-03-22 | $0.41 | $0.43 | $0.41 | $0.42 | 64,100 | — | — | — | — | — |
| 2019-03-21 | $0.42 | $0.43 | $0.41 | $0.41 | 236,700 | — | — | — | — | — |
| 2019-03-20 | $0.44 | $0.44 | $0.40 | $0.42 | 131,900 | — | — | — | — | — |
| 2019-03-19 | $0.54 | $0.54 | $0.40 | $0.41 | 161,900 | — | — | — | — | — |
| 2019-03-18 | $0.40 | $0.42 | $0.38 | $0.39 | 118,000 | — | — | — | — | — |
| 2019-03-15 | $0.38 | $0.41 | $0.38 | $0.38 | 246,500 | — | — | — | — | — |
| 2019-03-14 | $0.43 | $0.43 | $0.35 | $0.36 | 441,000 | — | — | — | — | — |
| 2019-03-13 | $0.29 | $0.35 | $0.29 | $0.32 | 246,300 | — | — | — | — | — |
| 2019-03-12 | $0.29 | $0.30 | $0.29 | $0.30 | 131,200 | — | — | — | — | — |
| 2019-03-11 | $0.30 | $0.30 | $0.29 | $0.29 | 54,900 | — | — | — | — | — |
| 2019-03-08 | $0.28 | $0.30 | $0.28 | $0.29 | 49,900 | — | — | — | — | — |
| 2019-03-07 | $0.29 | $0.29 | $0.28 | $0.28 | 43,600 | — | — | — | — | — |
| 2019-03-06 | $0.30 | $0.30 | $0.28 | $0.28 | 43,500 | — | — | — | — | — |
| 2019-03-05 | $0.29 | $0.30 | $0.29 | $0.30 | 56,200 | — | — | — | — | — |
| 2019-03-04 | $0.30 | $0.30 | $0.29 | $0.29 | 13,700 | — | — | — | — | — |
| 2019-03-01 | $0.29 | $0.29 | $0.28 | $0.29 | 22,300 | — | — | — | — | — |
| 2019-02-28 | $0.27 | $0.30 | $0.27 | $0.29 | 13,700 | — | — | — | — | — |
| 2019-02-27 | $0.30 | $0.31 | $0.28 | $0.30 | 67,800 | — | — | — | — | — |
| 2019-02-26 | $0.31 | $0.31 | $0.30 | $0.30 | 19,000 | — | — | — | — | — |
| 2019-02-25 | $0.33 | $0.33 | $0.31 | $0.31 | 49,400 | — | — | — | — | — |
| 2019-02-22 | $0.29 | $0.33 | $0.29 | $0.31 | 39,400 | — | — | — | — | — |
| 2019-02-21 | $0.29 | $0.30 | $0.28 | $0.30 | 8,300 | — | — | — | — | — |
| 2019-02-20 | $0.31 | $0.31 | $0.28 | $0.28 | 162,300 | — | — | — | — | — |
| 2019-02-19 | $0.28 | $0.29 | $0.28 | $0.29 | 51,700 | — | — | — | — | — |
| 2019-02-15 | $0.29 | $0.29 | $0.28 | $0.29 | 34,800 | — | — | — | — | — |
| 2019-02-14 | $0.29 | $0.30 | $0.28 | $0.28 | 24,500 | — | — | — | — | — |
| 2019-02-13 | $0.29 | $0.30 | $0.29 | $0.30 | 40,300 | — | — | — | — | — |
| 2019-02-12 | $0.30 | $0.30 | $0.29 | $0.29 | 40,000 | — | — | — | — | — |
| 2019-02-11 | $0.30 | $0.31 | $0.30 | $0.30 | 14,300 | — | — | — | — | — |
| 2019-02-08 | $0.30 | $0.33 | $0.30 | $0.31 | 86,400 | — | — | — | — | — |
| 2019-02-07 | $0.32 | $0.32 | $0.31 | $0.31 | 12,100 | — | — | — | — | — |
| 2019-02-06 | $0.30 | $0.32 | $0.29 | $0.32 | 20,300 | — | — | — | — | — |
| 2019-02-05 | $0.28 | $0.35 | $0.28 | $0.32 | 66,100 | — | — | — | — | — |
| 2019-02-04 | $0.28 | $0.29 | $0.28 | $0.29 | 10,600 | — | — | — | — | — |
| 2019-02-01 | $0.28 | $0.28 | $0.28 | $0.28 | 33,300 | — | — | — | — | — |
| 2019-01-31 | $0.27 | $0.28 | $0.27 | $0.28 | 3,500 | — | — | — | — | — |
| 2019-01-30 | $0.28 | $0.28 | $0.27 | $0.28 | 3,000 | — | — | — | — | — |
| 2019-01-29 | $0.28 | $0.28 | $0.27 | $0.27 | 9,500 | — | — | — | — | — |
| 2019-01-28 | $0.28 | $0.29 | $0.28 | $0.28 | 11,600 | — | — | — | — | — |
| 2019-01-25 | $0.28 | $0.29 | $0.27 | $0.28 | 34,000 | — | — | — | — | — |
| 2019-01-24 | $0.27 | $0.28 | $0.27 | $0.28 | 62,800 | — | — | — | — | — |
| 2019-01-23 | $0.28 | $0.28 | $0.28 | $0.28 | 14,700 | — | — | — | — | — |
| 2019-01-22 | $0.27 | $0.27 | $0.27 | $0.27 | 25,100 | — | — | — | — | — |
| 2019-01-18 | $0.27 | $0.28 | $0.27 | $0.27 | 54,300 | — | — | — | — | — |
| 2019-01-17 | $0.27 | $0.28 | $0.27 | $0.27 | 13,600 | — | — | — | — | — |
| 2019-01-16 | $0.28 | $0.28 | $0.28 | $0.28 | 4,500 | — | — | — | — | — |
| 2019-01-15 | $0.28 | $0.28 | $0.27 | $0.28 | 23,100 | — | — | — | — | — |
| 2019-01-14 | $0.28 | $0.28 | $0.27 | $0.27 | 51,100 | — | — | — | — | — |
| 2019-01-11 | $0.28 | $0.28 | $0.28 | $0.28 | 12,800 | — | — | — | — | — |
| 2019-01-10 | $0.28 | $0.28 | $0.28 | $0.28 | 15,400 | — | — | — | — | — |
| 2019-01-09 | $0.27 | $0.28 | $0.27 | $0.28 | 50,300 | — | — | — | — | — |
| 2019-01-08 | $0.27 | $0.27 | $0.27 | $0.27 | 22,700 | — | — | — | — | — |
| 2019-01-07 | $0.27 | $0.27 | $0.26 | $0.27 | 9,800 | — | — | — | — | — |
| 2019-01-04 | $0.24 | $0.26 | $0.24 | $0.26 | 47,100 | — | — | — | — | — |
| 2019-01-03 | $0.25 | $0.25 | $0.24 | $0.24 | 42,300 | — | — | — | — | — |
| 2019-01-02 | $0.25 | $0.25 | $0.23 | $0.25 | 29,200 | — | — | — | — | — |
| 2018-12-31 | $0.23 | $0.24 | $0.23 | $0.23 | 154,500 | — | — | — | — | — |
| 2018-12-28 | $0.27 | $0.27 | $0.23 | $0.24 | 76,800 | — | — | — | — | — |
| 2018-12-27 | $0.21 | $0.24 | $0.19 | $0.22 | 258,100 | — | — | — | — | — |
| 2018-12-26 | $0.24 | $0.24 | $0.21 | $0.21 | 122,900 | — | — | — | — | — |
| 2018-12-24 | $0.25 | $0.25 | $0.24 | $0.24 | 68,200 | — | — | — | — | — |
| 2018-12-21 | $0.25 | $0.26 | $0.25 | $0.25 | 20,000 | — | — | — | — | — |
| 2018-12-20 | $0.26 | $0.26 | $0.25 | $0.25 | 27,500 | — | — | — | — | — |
| 2018-12-19 | $0.27 | $0.27 | $0.26 | $0.26 | 78,200 | — | — | — | — | — |
| 2018-12-18 | $0.27 | $0.28 | $0.26 | $0.26 | 42,600 | — | — | — | — | — |
| 2018-12-17 | $0.27 | $0.27 | $0.26 | $0.27 | 60,700 | — | — | — | — | — |
| 2018-12-14 | $0.27 | $0.27 | $0.26 | $0.27 | 125,800 | — | — | — | — | — |
| 2018-12-13 | $0.28 | $0.28 | $0.27 | $0.27 | 48,300 | — | — | — | — | — |
| 2018-12-12 | $0.30 | $0.30 | $0.28 | $0.28 | 74,500 | — | — | — | — | — |
| 2018-12-11 | $0.29 | $0.30 | $0.29 | $0.29 | 9,700 | — | — | — | — | — |
| 2018-12-10 | $0.30 | $0.30 | $0.28 | $0.29 | 110,300 | — | — | — | — | — |
| 2018-12-07 | $0.28 | $0.30 | $0.28 | $0.30 | 20,000 | — | — | — | — | — |
| 2018-12-06 | $0.28 | $0.29 | $0.28 | $0.29 | 27,000 | — | — | — | — | — |
| 2018-12-04 | $0.31 | $0.31 | $0.29 | $0.29 | 26,000 | — | — | — | — | — |
| 2018-12-03 | $0.31 | $0.31 | $0.29 | $0.31 | 26,200 | — | — | — | — | — |
| 2018-11-30 | $0.32 | $0.32 | $0.30 | $0.30 | 87,600 | — | — | — | — | — |
| 2018-11-29 | $0.30 | $0.31 | $0.30 | $0.31 | 18,200 | — | — | — | — | — |
| 2018-11-28 | $0.30 | $0.31 | $0.30 | $0.30 | 34,800 | — | — | — | — | — |
| 2018-11-27 | $0.31 | $0.31 | $0.28 | $0.30 | 32,500 | — | — | — | — | — |
| 2018-11-26 | $0.32 | $0.32 | $0.30 | $0.30 | 10,300 | — | — | — | — | — |
| 2018-11-23 | $0.33 | $0.33 | $0.32 | $0.32 | 14,400 | — | — | — | — | — |
| 2018-11-21 | $0.33 | $0.33 | $0.31 | $0.33 | 49,400 | — | — | — | — | — |
| 2018-11-20 | $0.31 | $0.33 | $0.31 | $0.32 | 62,700 | — | — | — | — | — |
| 2018-11-19 | $0.31 | $0.32 | $0.31 | $0.32 | 26,800 | — | — | — | — | — |
| 2018-11-16 | $0.31 | $0.32 | $0.30 | $0.31 | 58,800 | — | — | — | — | — |
| 2018-11-15 | $0.30 | $0.31 | $0.29 | $0.31 | 80,400 | — | — | — | — | — |
| 2018-11-14 | $0.31 | $0.31 | $0.29 | $0.30 | 53,100 | — | — | — | — | — |
| 2018-11-13 | $0.28 | $0.30 | $0.28 | $0.30 | 132,500 | — | — | — | — | — |
| 2018-11-12 | $0.31 | $0.31 | $0.28 | $0.28 | 64,400 | — | — | — | — | — |
| 2018-11-09 | $0.31 | $0.31 | $0.30 | $0.30 | 27,800 | — | — | — | — | — |
| 2018-11-08 | $0.32 | $0.32 | $0.31 | $0.31 | 65,300 | — | — | — | — | — |
| 2018-11-07 | $0.31 | $0.31 | $0.31 | $0.31 | 103,900 | — | — | — | — | — |
| 2018-11-06 | $0.31 | $0.31 | $0.31 | $0.31 | 40,900 | — | — | — | — | — |
| 2018-11-05 | $0.31 | $0.32 | $0.31 | $0.31 | 32,600 | — | — | — | — | — |
| 2018-11-02 | $0.31 | $0.33 | $0.31 | $0.32 | 31,800 | — | — | — | — | — |
| 2018-11-01 | $0.31 | $0.32 | $0.31 | $0.31 | 75,400 | — | — | — | — | — |
| 2018-10-31 | $0.31 | $0.31 | $0.30 | $0.31 | 24,600 | — | — | — | — | — |
| 2018-10-30 | $0.31 | $0.31 | $0.30 | $0.31 | 36,100 | — | — | — | — | — |
| 2018-10-29 | $0.30 | $0.31 | $0.30 | $0.31 | 66,600 | — | — | — | — | — |
| 2018-10-26 | $0.30 | $0.31 | $0.30 | $0.30 | 39,900 | — | — | — | — | — |
| 2018-10-25 | $0.32 | $0.32 | $0.30 | $0.30 | 50,600 | — | — | — | — | — |
| 2018-10-24 | $0.31 | $0.33 | $0.30 | $0.30 | 85,300 | — | — | — | — | — |
| 2018-10-23 | $0.31 | $0.32 | $0.30 | $0.31 | 99,500 | — | — | — | — | — |
| 2018-10-22 | $0.32 | $0.32 | $0.31 | $0.32 | 221,100 | — | — | — | — | — |
| 2018-10-19 | $0.33 | $0.33 | $0.33 | $0.33 | 28,000 | — | — | — | — | — |
| 2018-10-18 | $0.33 | $0.34 | $0.33 | $0.33 | 110,700 | — | — | — | — | — |
| 2018-10-17 | $0.34 | $0.35 | $0.33 | $0.33 | 102,200 | — | — | — | — | — |
| 2018-10-16 | $0.34 | $0.35 | $0.33 | $0.34 | 186,000 | — | — | — | — | — |
| 2018-10-15 | $0.35 | $0.35 | $0.34 | $0.34 | 13,700 | — | — | — | — | — |
| 2018-10-12 | $0.35 | $0.36 | $0.34 | $0.35 | 88,900 | — | — | — | — | — |
| 2018-10-11 | $0.36 | $0.36 | $0.34 | $0.34 | 34,700 | — | — | — | — | — |
| 2018-10-10 | $0.36 | $0.36 | $0.35 | $0.35 | 79,900 | — | — | — | — | — |
| 2018-10-09 | $0.35 | $0.36 | $0.35 | $0.35 | 57,400 | — | — | — | — | — |
| 2018-10-08 | $0.35 | $0.36 | $0.34 | $0.36 | 30,500 | — | — | — | — | — |
| 2018-10-05 | $0.35 | $0.35 | $0.34 | $0.34 | 28,700 | — | — | — | — | — |
| 2018-10-04 | $0.34 | $0.35 | $0.34 | $0.34 | 44,500 | — | — | — | — | — |
| 2018-10-03 | $0.35 | $0.36 | $0.34 | $0.35 | 14,800 | — | — | — | — | — |
| 2018-10-02 | $0.34 | $0.36 | $0.34 | $0.34 | 100,400 | — | — | — | — | — |
| 2018-10-01 | $0.33 | $0.37 | $0.33 | $0.34 | 226,000 | — | — | — | — | — |
| 2018-09-28 | $0.36 | $0.37 | $0.35 | $0.35 | 80,700 | — | — | — | — | — |
| 2018-09-27 | $0.37 | $0.38 | $0.35 | $0.37 | 61,300 | — | — | — | — | — |
| 2018-09-26 | $0.36 | $0.38 | $0.36 | $0.37 | 55,100 | — | — | — | — | — |
| 2018-09-25 | $0.37 | $0.38 | $0.36 | $0.37 | 18,300 | — | — | — | — | — |
| 2018-09-24 | $0.37 | $0.39 | $0.35 | $0.36 | 122,500 | — | — | — | — | — |
| 2018-09-21 | $0.37 | $0.39 | $0.35 | $0.35 | 109,300 | — | — | — | — | — |
| 2018-09-20 | $0.37 | $0.38 | $0.36 | $0.38 | 73,900 | — | — | — | — | — |
| 2018-09-19 | $0.38 | $0.39 | $0.36 | $0.37 | 96,400 | — | — | — | — | — |
| 2018-09-18 | $0.37 | $0.39 | $0.37 | $0.38 | 97,700 | — | — | — | — | — |
| 2018-09-17 | $0.33 | $0.39 | $0.33 | $0.38 | 89,800 | — | — | — | — | — |
| 2018-09-14 | $0.38 | $0.41 | $0.36 | $0.37 | 110,900 | — | — | — | — | — |
| 2018-09-13 | $0.37 | $0.40 | $0.37 | $0.38 | 170,400 | — | — | — | — | — |
| 2018-09-12 | $0.36 | $0.38 | $0.34 | $0.37 | 162,300 | — | — | — | — | — |
| 2018-09-11 | $0.34 | $0.37 | $0.34 | $0.36 | 170,000 | — | — | — | — | — |
| 2018-09-10 | $0.36 | $0.38 | $0.35 | $0.37 | 112,100 | — | — | — | — | — |
| 2018-09-07 | $0.37 | $0.38 | $0.34 | $0.36 | 114,800 | — | — | — | — | — |
| 2018-09-06 | $0.38 | $0.38 | $0.34 | $0.37 | 122,500 | — | — | — | — | — |
| 2018-09-05 | $0.38 | $0.38 | $0.35 | $0.38 | 95,000 | — | — | — | — | — |
| 2018-09-04 | $0.38 | $0.39 | $0.36 | $0.38 | 143,900 | — | — | — | — | — |
| 2018-08-31 | $0.38 | $0.45 | $0.33 | $0.38 | 249,400 | — | — | — | — | — |
| 2018-08-30 | $0.38 | $0.39 | $0.36 | $0.38 | 62,700 | — | — | — | — | — |
| 2018-08-29 | $0.39 | $0.39 | $0.36 | $0.39 | 63,000 | — | — | — | — | — |
| 2018-08-28 | $0.38 | $0.39 | $0.38 | $0.38 | 73,000 | — | — | — | — | — |
| 2018-08-27 | $0.37 | $0.39 | $0.36 | $0.38 | 95,400 | — | — | — | — | — |
| 2018-08-24 | $0.38 | $0.38 | $0.35 | $0.38 | 133,300 | — | — | — | — | — |
| 2018-08-23 | $0.37 | $0.39 | $0.36 | $0.37 | 54,200 | — | — | — | — | — |
| 2018-08-22 | $0.36 | $0.37 | $0.35 | $0.37 | 30,200 | — | — | — | — | — |
| 2018-08-21 | $0.36 | $0.39 | $0.36 | $0.37 | 80,400 | — | — | — | — | — |
| 2018-08-20 | $0.38 | $0.38 | $0.35 | $0.37 | 85,000 | — | — | — | — | — |
| 2018-08-17 | $0.37 | $0.38 | $0.37 | $0.37 | 70,100 | — | — | — | — | — |
| 2018-08-16 | $0.37 | $0.38 | $0.36 | $0.36 | 60,500 | — | — | — | — | — |
| 2018-08-15 | $0.38 | $0.38 | $0.35 | $0.37 | 171,000 | — | — | — | — | — |
| 2018-08-14 | $0.37 | $0.39 | $0.37 | $0.38 | 38,700 | — | — | — | — | — |
| 2018-08-13 | $0.39 | $0.39 | $0.36 | $0.37 | 68,900 | — | — | — | — | — |
| 2018-08-10 | $0.39 | $0.40 | $0.37 | $0.39 | 78,200 | — | — | — | — | — |
| 2018-08-09 | $0.42 | $0.42 | $0.38 | $0.39 | 68,100 | — | — | — | — | — |
| 2018-08-08 | $0.40 | $0.40 | $0.36 | $0.39 | 53,700 | — | — | — | — | — |
| 2018-08-07 | $0.39 | $0.40 | $0.36 | $0.39 | 114,600 | — | — | — | — | — |
| 2018-08-06 | $0.39 | $0.40 | $0.37 | $0.39 | 81,300 | — | — | — | — | — |
| 2018-08-03 | $0.39 | $0.41 | $0.39 | $0.39 | 32,200 | — | — | — | — | — |
| 2018-08-02 | $0.39 | $0.41 | $0.39 | $0.39 | 41,200 | — | — | — | — | — |
| 2018-08-01 | $0.39 | $0.41 | $0.38 | $0.40 | 114,500 | — | — | — | — | — |
| 2018-07-31 | $0.40 | $0.40 | $0.37 | $0.39 | 137,400 | — | — | — | — | — |
| 2018-07-30 | $0.39 | $0.40 | $0.37 | $0.40 | 60,700 | — | — | — | — | — |
| 2018-07-27 | $0.43 | $0.43 | $0.38 | $0.39 | 117,800 | — | — | — | — | — |
| 2018-07-26 | $0.42 | $0.43 | $0.40 | $0.42 | 58,000 | — | — | — | — | — |
| 2018-07-25 | $0.42 | $0.42 | $0.40 | $0.42 | 103,400 | — | — | — | — | — |
| 2018-07-24 | $0.42 | $0.43 | $0.41 | $0.42 | 35,600 | — | — | — | — | — |
| 2018-07-23 | $0.42 | $0.42 | $0.41 | $0.41 | 52,300 | — | — | — | — | — |
| 2018-07-20 | $0.42 | $0.44 | $0.42 | $0.42 | 28,300 | — | — | — | — | — |
| 2018-07-19 | $0.44 | $0.44 | $0.40 | $0.41 | 315,900 | — | — | — | — | — |
| 2018-07-18 | $0.41 | $0.44 | $0.40 | $0.43 | 111,800 | — | — | — | — | — |
| 2018-07-17 | $0.42 | $0.43 | $0.40 | $0.42 | 74,000 | — | — | — | — | — |
| 2018-07-16 | $0.43 | $0.43 | $0.41 | $0.42 | 96,400 | — | — | — | — | — |
| 2018-07-13 | $0.42 | $0.44 | $0.42 | $0.43 | 28,500 | — | — | — | — | — |
| 2018-07-12 | $0.43 | $0.43 | $0.40 | $0.43 | 172,300 | — | — | — | — | — |
| 2018-07-11 | $0.42 | $0.43 | $0.41 | $0.42 | 114,900 | — | — | — | — | — |
| 2018-07-10 | $0.42 | $0.44 | $0.42 | $0.42 | 37,200 | — | — | — | — | — |
| 2018-07-09 | $0.44 | $0.44 | $0.42 | $0.42 | 78,200 | — | — | — | — | — |
| 2018-07-06 | $0.44 | $0.44 | $0.42 | $0.44 | 41,200 | — | — | — | — | — |
| 2018-07-05 | $0.44 | $0.45 | $0.40 | $0.44 | 118,400 | — | — | — | — | — |
| 2018-07-03 | $0.43 | $0.45 | $0.40 | $0.44 | 127,800 | — | — | — | — | — |
| 2018-07-02 | $0.43 | $0.46 | $0.42 | $0.43 | 73,500 | — | — | — | — | — |
| 2018-06-29 | $0.42 | $0.44 | $0.39 | $0.43 | 122,800 | — | — | — | — | — |
| 2018-06-28 | $0.38 | $0.43 | $0.38 | $0.42 | 314,400 | — | — | — | — | — |
| 2018-06-27 | $0.39 | $0.41 | $0.37 | $0.38 | 101,600 | — | — | — | — | — |
| 2018-06-26 | $0.40 | $0.41 | $0.39 | $0.40 | 108,700 | — | — | — | — | — |
| 2018-06-25 | $0.41 | $0.41 | $0.39 | $0.40 | 90,700 | — | — | — | — | — |
| 2018-06-22 | $0.41 | $0.42 | $0.40 | $0.41 | 56,600 | — | — | — | — | — |
| 2018-06-21 | $0.41 | $0.42 | $0.41 | $0.41 | 57,600 | — | — | — | — | — |
| 2018-06-20 | $0.41 | $0.42 | $0.40 | $0.41 | 38,400 | — | — | — | — | — |
| 2018-06-19 | $0.43 | $0.43 | $0.40 | $0.40 | 86,100 | — | — | — | — | — |
| 2018-06-18 | $0.43 | $0.43 | $0.41 | $0.42 | 54,900 | — | — | — | — | — |
| 2018-06-15 | $0.42 | $0.43 | $0.41 | $0.43 | 68,500 | — | — | — | — | — |
| 2018-06-14 | $0.42 | $0.43 | $0.41 | $0.42 | 20,900 | — | — | — | — | — |
| 2018-06-13 | $0.43 | $0.43 | $0.40 | $0.42 | 45,600 | — | — | — | — | — |
| 2018-06-12 | $0.43 | $0.44 | $0.41 | $0.43 | 61,900 | — | — | — | — | — |
| 2018-06-11 | $0.42 | $0.44 | $0.42 | $0.43 | 53,500 | — | — | — | — | — |
| 2018-06-08 | $0.42 | $0.43 | $0.41 | $0.41 | 26,200 | — | — | — | — | — |
| 2018-06-07 | $0.40 | $0.42 | $0.40 | $0.41 | 57,300 | — | — | — | — | — |
| 2018-06-06 | $0.41 | $0.42 | $0.40 | $0.40 | 106,200 | — | — | — | — | — |
| 2018-06-05 | $0.42 | $0.43 | $0.41 | $0.42 | 34,900 | — | — | — | — | — |
| 2018-06-04 | $0.43 | $0.43 | $0.41 | $0.41 | 61,900 | — | — | — | — | — |
| 2018-06-01 | $0.41 | $0.44 | $0.40 | $0.44 | 72,900 | — | — | — | — | — |
| 2018-05-31 | $0.41 | $0.44 | $0.41 | $0.42 | 43,600 | — | — | — | — | — |
| 2018-05-30 | $0.44 | $0.44 | $0.41 | $0.41 | 70,000 | — | — | — | — | — |
| 2018-05-29 | $0.43 | $0.44 | $0.42 | $0.43 | 21,000 | — | — | — | — | — |
| 2018-05-25 | $0.43 | $0.44 | $0.42 | $0.44 | 53,100 | — | — | — | — | — |
| 2018-05-24 | $0.40 | $0.45 | $0.40 | $0.43 | 109,600 | — | — | — | — | — |
| 2018-05-23 | $0.42 | $0.45 | $0.42 | $0.44 | 82,500 | — | — | — | — | — |
| 2018-05-22 | $0.43 | $0.43 | $0.41 | $0.42 | 60,700 | — | — | — | — | — |
| 2018-05-21 | $0.42 | $0.42 | $0.41 | $0.42 | 41,900 | — | — | — | — | — |
| 2018-05-18 | $0.42 | $0.43 | $0.41 | $0.43 | 55,700 | — | — | — | — | — |
| 2018-05-17 | $0.43 | $0.44 | $0.41 | $0.43 | 77,600 | — | — | — | — | — |
| 2018-05-16 | $0.42 | $0.44 | $0.42 | $0.43 | 45,900 | — | — | — | — | — |
| 2018-05-15 | $0.42 | $0.42 | $0.41 | $0.42 | 47,800 | — | — | — | — | — |
| 2018-05-14 | $0.43 | $0.45 | $0.41 | $0.42 | 101,800 | — | — | — | — | — |
| 2018-05-11 | $0.44 | $0.44 | $0.42 | $0.43 | 18,900 | — | — | — | — | — |
| 2018-05-10 | $0.44 | $0.44 | $0.42 | $0.43 | 46,000 | — | — | — | — | — |
| 2018-05-09 | $0.43 | $0.44 | $0.42 | $0.44 | 70,200 | — | — | — | — | — |
| 2018-05-08 | $0.44 | $0.44 | $0.42 | $0.43 | 58,100 | — | — | — | — | — |
| 2018-05-07 | $0.42 | $0.44 | $0.42 | $0.43 | 75,300 | — | — | — | — | — |
| 2018-05-04 | $0.40 | $0.43 | $0.40 | $0.42 | 186,900 | — | — | — | — | — |
| 2018-05-03 | $0.43 | $0.43 | $0.40 | $0.41 | 102,700 | — | — | — | — | — |
| 2018-05-02 | $0.43 | $0.43 | $0.41 | $0.42 | 162,700 | — | — | — | — | — |
| 2018-05-01 | $0.42 | $0.43 | $0.41 | $0.42 | 173,000 | — | — | — | — | — |
| 2018-04-30 | $0.47 | $0.47 | $0.39 | $0.40 | 432,300 | — | — | — | — | — |
| 2018-04-27 | $0.47 | $0.49 | $0.47 | $0.49 | 38,200 | — | — | — | — | — |
| 2018-04-26 | $0.49 | $0.49 | $0.46 | $0.47 | 116,500 | — | — | — | — | — |
| 2018-04-25 | $0.47 | $0.47 | $0.46 | $0.46 | 28,800 | — | — | — | — | — |
| 2018-04-24 | $0.48 | $0.48 | $0.47 | $0.47 | 17,900 | — | — | — | — | — |
| 2018-04-23 | $0.50 | $0.50 | $0.47 | $0.48 | 25,600 | — | — | — | — | — |
| 2018-04-20 | $0.47 | $0.50 | $0.47 | $0.49 | 117,500 | — | — | — | — | — |
| 2018-04-19 | $0.48 | $0.50 | $0.47 | $0.49 | 67,100 | — | — | — | — | — |
| 2018-04-18 | $0.49 | $0.49 | $0.47 | $0.48 | 74,500 | — | — | — | — | — |
| 2018-04-17 | $0.49 | $0.50 | $0.47 | $0.49 | 93,200 | — | — | — | — | — |
| 2018-04-16 | $0.49 | $0.51 | $0.47 | $0.49 | 102,800 | — | — | — | — | — |
| 2018-04-13 | $0.49 | $0.50 | $0.47 | $0.49 | 80,400 | — | — | — | — | — |
| 2018-04-12 | $0.49 | $0.50 | $0.47 | $0.49 | 93,300 | — | — | — | — | — |
| 2018-04-11 | $0.46 | $0.50 | $0.46 | $0.50 | 125,100 | — | — | — | — | — |
| 2018-04-10 | $0.45 | $0.49 | $0.44 | $0.47 | 124,100 | — | — | — | — | — |
| 2018-04-09 | $0.46 | $0.49 | $0.44 | $0.47 | 94,000 | — | — | — | — | — |
| 2018-04-06 | $0.46 | $0.46 | $0.45 | $0.46 | 65,100 | — | — | — | — | — |
| 2018-04-05 | $0.45 | $0.46 | $0.44 | $0.46 | 83,400 | — | — | — | — | — |
| 2018-04-04 | $0.46 | $0.46 | $0.43 | $0.45 | 80,500 | — | — | — | — | — |
| 2018-04-03 | $0.45 | $0.46 | $0.44 | $0.44 | 119,800 | — | — | — | — | — |
| 2018-04-02 | $0.45 | $0.47 | $0.43 | $0.44 | 158,900 | — | — | — | — | — |
| 2018-03-29 | $0.46 | $0.48 | $0.44 | $0.47 | 183,300 | — | — | — | — | — |
| 2018-03-28 | $0.47 | $0.48 | $0.45 | $0.46 | 89,300 | — | — | — | — | — |
| 2018-03-27 | $0.49 | $0.49 | $0.46 | $0.47 | 158,500 | — | — | — | — | — |
| 2018-03-26 | $0.49 | $0.50 | $0.46 | $0.49 | 131,100 | — | — | — | — | — |
| 2018-03-23 | $0.48 | $0.51 | $0.48 | $0.51 | 105,000 | — | — | — | — | — |
| 2018-03-22 | $0.49 | $0.50 | $0.47 | $0.49 | 41,500 | — | — | — | — | — |
| 2018-03-21 | $0.48 | $0.50 | $0.47 | $0.49 | 71,900 | — | — | — | — | — |
| 2018-03-20 | $0.48 | $0.49 | $0.47 | $0.48 | 102,600 | — | — | — | — | — |
| 2018-03-19 | $0.49 | $0.51 | $0.48 | $0.49 | 100,200 | — | — | — | — | — |
| 2018-03-16 | $0.50 | $0.51 | $0.48 | $0.50 | 89,200 | — | — | — | — | — |
| 2018-03-15 | $0.50 | $0.52 | $0.46 | $0.50 | 122,400 | — | — | — | — | — |
| 2018-03-14 | $0.49 | $0.51 | $0.48 | $0.49 | 133,200 | — | — | — | — | — |
| 2018-03-13 | $0.50 | $0.51 | $0.48 | $0.49 | 40,400 | — | — | — | — | — |
| 2018-03-12 | $0.50 | $0.51 | $0.47 | $0.50 | 89,700 | — | — | — | — | — |
| 2018-03-09 | $0.49 | $0.51 | $0.45 | $0.49 | 201,800 | — | — | — | — | — |
| 2018-03-08 | $0.49 | $0.51 | $0.48 | $0.49 | 82,600 | — | — | — | — | — |
| 2018-03-07 | $0.49 | $0.52 | $0.48 | $0.48 | 100,100 | — | — | — | — | — |
| 2018-03-06 | $0.51 | $0.52 | $0.49 | $0.49 | 101,100 | — | — | — | — | — |
| 2018-03-05 | $0.52 | $0.53 | $0.50 | $0.50 | 86,600 | — | — | — | — | — |
| 2018-03-02 | $0.50 | $0.53 | $0.49 | $0.51 | 136,000 | — | — | — | — | — |
| 2018-03-01 | $0.49 | $0.51 | $0.48 | $0.50 | 88,600 | — | — | — | — | — |
| 2018-02-28 | $0.50 | $0.53 | $0.48 | $0.53 | 162,300 | — | — | — | — | — |
| 2018-02-27 | $0.48 | $0.52 | $0.48 | $0.50 | 146,500 | — | — | — | — | — |
| 2018-02-26 | $0.50 | $0.53 | $0.48 | $0.50 | 126,700 | — | — | — | — | — |
| 2018-02-23 | $0.49 | $0.51 | $0.47 | $0.50 | 115,300 | — | — | — | — | — |
| 2018-02-22 | $0.50 | $0.51 | $0.48 | $0.49 | 62,000 | — | — | — | — | — |
| 2018-02-21 | $0.50 | $0.52 | $0.47 | $0.50 | 111,000 | — | — | — | — | — |
| 2018-02-20 | $0.50 | $0.53 | $0.49 | $0.50 | 254,700 | — | — | — | — | — |
| 2018-02-16 | $0.53 | $0.55 | $0.51 | $0.52 | 152,600 | — | — | — | — | — |
| 2018-02-15 | $0.56 | $0.56 | $0.51 | $0.53 | 111,400 | — | — | — | — | — |
| 2018-02-14 | $0.54 | $0.57 | $0.53 | $0.55 | 149,300 | — | — | — | — | — |
| 2018-02-13 | $0.56 | $0.57 | $0.53 | $0.53 | 110,000 | — | — | — | — | — |
| 2018-02-12 | $0.52 | $0.56 | $0.51 | $0.56 | 58,600 | — | — | — | — | — |
| 2018-02-09 | $0.53 | $0.55 | $0.53 | $0.53 | 50,900 | — | — | — | — | — |
| 2018-02-08 | $0.54 | $0.58 | $0.53 | $0.55 | 160,500 | — | — | — | — | — |
| 2018-02-07 | $0.56 | $0.60 | $0.53 | $0.56 | 193,100 | — | — | — | — | — |
| 2018-02-06 | $0.54 | $0.60 | $0.54 | $0.57 | 128,300 | — | — | — | — | — |
| 2018-02-05 | $0.53 | $0.62 | $0.53 | $0.53 | 296,600 | — | — | — | — | — |
| 2018-02-02 | $0.60 | $0.60 | $0.54 | $0.55 | 230,900 | — | — | — | — | — |
| 2018-02-01 | $0.60 | $0.61 | $0.57 | $0.60 | 131,900 | — | — | — | — | — |
| 2018-01-31 | $0.59 | $0.63 | $0.59 | $0.59 | 142,100 | — | — | — | — | — |
| 2018-01-30 | $0.61 | $0.63 | $0.59 | $0.59 | 230,000 | — | — | — | — | — |
| 2018-01-29 | $0.66 | $0.66 | $0.61 | $0.62 | 155,300 | — | — | — | — | — |
| 2018-01-26 | $0.65 | $0.67 | $0.65 | $0.66 | 90,500 | — | — | — | — | — |
| 2018-01-25 | $0.66 | $0.66 | $0.64 | $0.65 | 180,700 | — | — | — | — | — |
| 2018-01-24 | $0.63 | $0.66 | $0.62 | $0.65 | 218,000 | — | — | — | — | — |
| 2018-01-23 | $0.63 | $0.64 | $0.60 | $0.62 | 113,800 | — | — | — | — | — |
| 2018-01-22 | $0.62 | $0.64 | $0.62 | $0.63 | 56,000 | — | — | — | — | — |
| 2018-01-19 | $0.64 | $0.67 | $0.63 | $0.65 | 126,700 | — | — | — | — | — |
| 2018-01-18 | $0.68 | $0.69 | $0.64 | $0.64 | 128,800 | — | — | — | — | — |
| 2018-01-17 | $0.69 | $0.69 | $0.66 | $0.67 | 79,000 | — | — | — | — | — |
| 2018-01-16 | $0.71 | $0.71 | $0.69 | $0.70 | 199,000 | — | — | — | — | — |
| 2018-01-12 | $0.66 | $0.71 | $0.66 | $0.71 | 223,200 | — | — | — | — | — |
| 2018-01-11 | $0.68 | $0.68 | $0.64 | $0.66 | 112,700 | — | — | — | — | — |
| 2018-01-10 | $0.63 | $0.70 | $0.63 | $0.63 | 87,500 | — | — | — | — | — |
| 2018-01-09 | $0.68 | $0.68 | $0.62 | $0.63 | 71,700 | — | — | — | — | — |
| 2018-01-08 | $0.67 | $0.67 | $0.61 | $0.64 | 228,200 | — | — | — | — | — |
| 2018-01-05 | $0.62 | $0.70 | $0.62 | $0.65 | 221,600 | — | — | — | — | — |
| 2018-01-04 | $0.64 | $0.64 | $0.61 | $0.62 | 16,000 | — | — | — | — | — |
| 2018-01-03 | $0.62 | $0.64 | $0.60 | $0.62 | 64,600 | — | — | — | — | — |
| 2018-01-02 | $0.61 | $0.65 | $0.61 | $0.62 | 108,800 | — | — | — | — | — |
| 2017-12-29 | $0.60 | $0.60 | $0.60 | $0.60 | 43,100 | — | — | — | — | — |
| 2017-12-28 | $0.60 | $0.61 | $0.59 | $0.60 | 26,100 | — | — | — | — | — |
| 2017-12-27 | $0.61 | $0.61 | $0.55 | $0.60 | 69,600 | — | — | — | — | — |
| 2017-12-26 | $0.58 | $0.61 | $0.58 | $0.61 | 12,700 | — | — | — | — | — |
| 2017-12-22 | $0.61 | $0.61 | $0.58 | $0.61 | 67,200 | — | — | — | — | — |
| 2017-12-21 | $0.62 | $0.62 | $0.61 | $0.61 | 73,600 | — | — | — | — | — |
| 2017-12-20 | $0.61 | $0.62 | $0.61 | $0.62 | 25,300 | — | — | — | — | — |
| 2017-12-19 | $0.61 | $0.61 | $0.61 | $0.61 | 17,400 | — | — | — | — | — |
| 2017-12-18 | $0.60 | $0.62 | $0.59 | $0.61 | 78,800 | — | — | — | — | — |
| 2017-12-15 | $0.55 | $0.60 | $0.55 | $0.60 | 93,300 | — | — | — | — | — |
| 2017-12-14 | $0.59 | $0.59 | $0.55 | $0.57 | 92,300 | — | — | — | — | — |
| 2017-12-13 | $0.55 | $0.59 | $0.55 | $0.59 | 36,600 | — | — | — | — | — |
| 2017-12-12 | $0.56 | $0.59 | $0.56 | $0.56 | 62,300 | — | — | — | — | — |
| 2017-12-11 | $0.59 | $0.59 | $0.55 | $0.56 | 61,200 | — | — | — | — | — |
| 2017-12-08 | $0.54 | $0.57 | $0.54 | $0.56 | 46,600 | — | — | — | — | — |
| 2017-12-07 | $0.56 | $0.56 | $0.54 | $0.55 | 30,200 | — | — | — | — | — |
| 2017-12-06 | $0.57 | $0.57 | $0.55 | $0.56 | 43,600 | — | — | — | — | — |
| 2017-12-05 | $0.57 | $0.59 | $0.56 | $0.58 | 96,700 | — | — | — | — | — |
| 2017-12-04 | $0.60 | $0.60 | $0.57 | $0.57 | 113,300 | — | — | — | — | — |
| 2017-12-01 | $0.63 | $0.63 | $0.58 | $0.61 | 49,600 | — | — | — | — | — |
| 2017-11-30 | $0.58 | $0.63 | $0.58 | $0.63 | 93,600 | — | — | — | — | — |
| 2017-11-29 | $0.60 | $0.63 | $0.57 | $0.58 | 65,900 | — | — | — | — | — |
| 2017-11-28 | $0.64 | $0.65 | $0.60 | $0.60 | 96,000 | — | — | — | — | — |
| 2017-11-27 | $0.66 | $0.66 | $0.60 | $0.63 | 171,200 | — | — | — | — | — |
| 2017-11-24 | $0.63 | $0.64 | $0.63 | $0.64 | 52,300 | — | — | — | — | — |
| 2017-11-22 | $0.60 | $0.64 | $0.60 | $0.63 | 92,300 | — | — | — | — | — |
| 2017-11-21 | $0.61 | $0.63 | $0.59 | $0.59 | 167,800 | — | — | — | — | — |
| 2017-11-20 | $0.63 | $0.63 | $0.60 | $0.62 | 68,200 | — | — | — | — | — |
| 2017-11-17 | $0.59 | $0.62 | $0.57 | $0.62 | 64,200 | — | — | — | — | — |
| 2017-11-16 | $0.57 | $0.58 | $0.57 | $0.58 | 47,900 | — | — | — | — | — |
| 2017-11-15 | $0.58 | $0.58 | $0.55 | $0.56 | 172,500 | — | — | — | — | — |
| 2017-11-14 | $0.61 | $0.61 | $0.56 | $0.56 | 316,700 | — | — | — | — | — |
| 2017-11-13 | $0.60 | $0.61 | $0.57 | $0.58 | 231,300 | — | — | — | — | — |
| 2017-11-10 | $0.61 | $0.61 | $0.56 | $0.56 | 125,300 | — | — | — | — | — |
| 2017-11-09 | $0.59 | $0.59 | $0.57 | $0.58 | 76,700 | — | — | — | — | — |
| 2017-11-08 | $0.61 | $0.61 | $0.59 | $0.60 | 84,500 | — | — | — | — | — |
| 2017-11-07 | $0.64 | $0.64 | $0.61 | $0.62 | 104,900 | — | — | — | — | — |
| 2017-11-06 | $0.61 | $0.63 | $0.61 | $0.62 | 44,900 | — | — | — | — | — |
| 2017-11-03 | $0.62 | $0.63 | $0.61 | $0.62 | 29,800 | — | — | — | — | — |
| 2017-11-02 | $0.63 | $0.63 | $0.62 | $0.62 | 20,600 | — | — | — | — | — |
| 2017-11-01 | $0.63 | $0.64 | $0.61 | $0.61 | 62,200 | — | — | — | — | — |
| 2017-10-31 | $0.62 | $0.62 | $0.59 | $0.62 | 145,400 | — | — | — | — | — |
| 2017-10-30 | $0.68 | $0.68 | $0.60 | $0.63 | 92,000 | — | — | — | — | — |
| 2017-10-27 | $0.68 | $0.68 | $0.64 | $0.66 | 103,600 | — | — | — | — | — |
| 2017-10-26 | $0.67 | $0.68 | $0.67 | $0.67 | 63,400 | — | — | — | — | — |
| 2017-10-25 | $0.68 | $0.68 | $0.67 | $0.67 | 64,000 | — | — | — | — | — |
| 2017-10-24 | $0.71 | $0.71 | $0.67 | $0.67 | 39,300 | — | — | — | — | — |
| 2017-10-23 | $0.68 | $0.69 | $0.67 | $0.69 | 52,000 | — | — | — | — | — |
| 2017-10-20 | $0.69 | $0.69 | $0.68 | $0.68 | 64,700 | — | — | — | — | — |
| 2017-10-19 | $0.69 | $0.70 | $0.69 | $0.70 | 13,900 | — | — | — | — | — |
| 2017-10-18 | $0.68 | $0.69 | $0.67 | $0.68 | 16,100 | — | — | — | — | — |
| 2017-10-17 | $0.68 | $0.69 | $0.68 | $0.68 | 28,100 | — | — | — | — | — |
| 2017-10-16 | $0.70 | $0.71 | $0.68 | $0.70 | 29,200 | — | — | — | — | — |
| 2017-10-13 | $0.68 | $0.69 | $0.68 | $0.69 | 126,100 | — | — | — | — | — |
| 2017-10-12 | $0.70 | $0.70 | $0.68 | $0.68 | 61,400 | — | — | — | — | — |
| 2017-10-11 | $0.71 | $0.71 | $0.68 | $0.68 | 52,600 | — | — | — | — | — |
| 2017-10-10 | $0.72 | $0.73 | $0.71 | $0.71 | 61,600 | — | — | — | — | — |
| 2017-10-09 | $0.71 | $0.73 | $0.71 | $0.72 | 45,000 | — | — | — | — | — |
| 2017-10-06 | $0.71 | $0.74 | $0.71 | $0.73 | 40,200 | — | — | — | — | — |
| 2017-10-05 | $0.69 | $0.72 | $0.69 | $0.71 | 46,400 | — | — | — | — | — |
| 2017-10-04 | $0.70 | $0.71 | $0.69 | $0.70 | 84,300 | — | — | — | — | — |
| 2017-10-03 | $0.72 | $0.72 | $0.69 | $0.69 | 79,500 | — | — | — | — | — |
| 2017-10-02 | $0.70 | $0.74 | $0.69 | $0.70 | 58,600 | — | — | — | — | — |
| 2017-09-29 | $0.69 | $0.70 | $0.68 | $0.69 | 27,800 | — | — | — | — | — |
| 2017-09-28 | $0.69 | $0.70 | $0.68 | $0.68 | 63,300 | — | — | — | — | — |
| 2017-09-27 | $0.66 | $0.69 | $0.66 | $0.69 | 43,700 | — | — | — | — | — |
| 2017-09-26 | $0.68 | $0.69 | $0.65 | $0.66 | 77,200 | — | — | — | — | — |
| 2017-09-25 | $0.68 | $0.72 | $0.68 | $0.68 | 73,800 | — | — | — | — | — |
| 2017-09-22 | $0.81 | $0.81 | $0.68 | $0.71 | 175,500 | — | — | — | — | — |
| 2017-09-21 | $0.70 | $0.71 | $0.69 | $0.69 | 111,200 | — | — | — | — | — |
| 2017-09-20 | $0.76 | $0.76 | $0.69 | $0.69 | 208,300 | — | — | — | — | — |
| 2017-09-19 | $0.71 | $0.73 | $0.71 | $0.72 | 56,700 | — | — | — | — | — |
| 2017-09-18 | $0.74 | $0.76 | $0.70 | $0.76 | 100,200 | — | — | — | — | — |
| 2017-09-15 | $0.77 | $0.77 | $0.70 | $0.74 | 177,400 | — | — | — | — | — |
| 2017-09-14 | $0.78 | $0.78 | $0.74 | $0.74 | 175,500 | — | — | — | — | — |
| 2017-09-13 | $0.78 | $0.78 | $0.74 | $0.78 | 170,200 | — | — | — | — | — |
| 2017-09-12 | $0.79 | $0.80 | $0.75 | $0.76 | 54,900 | — | — | — | — | — |
| 2017-09-11 | $0.77 | $0.79 | $0.76 | $0.76 | 62,400 | — | — | — | — | — |
| 2017-09-08 | $0.79 | $0.80 | $0.75 | $0.77 | 72,300 | — | — | — | — | — |
| 2017-09-07 | $0.75 | $0.79 | $0.73 | $0.78 | 106,700 | — | — | — | — | — |
| 2017-09-06 | $0.72 | $0.76 | $0.72 | $0.75 | 64,000 | — | — | — | — | — |
| 2017-09-05 | $0.78 | $0.78 | $0.74 | $0.74 | 199,800 | — | — | — | — | — |
| 2017-09-01 | $0.74 | $0.80 | $0.71 | $0.77 | 321,600 | — | — | — | — | — |
| 2017-08-31 | $0.77 | $0.82 | $0.70 | $0.70 | 429,900 | — | — | — | — | — |
| 2017-08-30 | $0.80 | $0.80 | $0.73 | $0.77 | 414,800 | — | — | — | — | — |
| 2017-08-29 | $0.80 | $0.81 | $0.76 | $0.77 | 311,800 | — | — | — | — | — |
| 2017-08-28 | $0.82 | $0.82 | $0.76 | $0.76 | 252,800 | — | — | — | — | — |
| 2017-08-25 | $0.78 | $0.80 | $0.76 | $0.79 | 177,500 | — | — | — | — | — |
| 2017-08-24 | $0.82 | $0.82 | $0.76 | $0.78 | 141,800 | — | — | — | — | — |
| 2017-08-23 | $0.82 | $0.82 | $0.77 | $0.78 | 122,900 | — | — | — | — | — |
| 2017-08-22 | $0.81 | $0.83 | $0.79 | $0.80 | 151,300 | — | — | — | — | — |
| 2017-08-21 | $0.78 | $0.82 | $0.75 | $0.79 | 311,000 | — | — | — | — | — |
| 2017-08-18 | $0.71 | $0.78 | $0.68 | $0.75 | 169,900 | — | — | — | — | — |
| 2017-08-17 | $0.69 | $0.71 | $0.69 | $0.71 | 25,900 | — | — | — | — | — |
| 2017-08-16 | $0.66 | $0.72 | $0.66 | $0.71 | 69,700 | — | — | — | — | — |
| 2017-08-15 | $0.68 | $0.69 | $0.65 | $0.67 | 64,500 | — | — | — | — | — |
| 2017-08-14 | $0.65 | $0.74 | $0.65 | $0.74 | 60,900 | — | — | — | — | — |
| 2017-08-11 | $0.68 | $0.68 | $0.64 | $0.65 | 128,800 | — | — | — | — | — |
| 2017-08-10 | $0.68 | $0.68 | $0.66 | $0.68 | 50,100 | — | — | — | — | — |
| 2017-08-09 | $0.69 | $0.69 | $0.67 | $0.67 | 20,500 | — | — | — | — | — |
| 2017-08-08 | $0.73 | $0.73 | $0.67 | $0.68 | 53,200 | — | — | — | — | — |
| 2017-08-07 | $0.68 | $0.75 | $0.68 | $0.70 | 71,000 | — | — | — | — | — |
| 2017-08-04 | $0.69 | $0.83 | $0.66 | $0.83 | 140,800 | — | — | — | — | — |
| 2017-08-03 | $0.71 | $0.73 | $0.71 | $0.72 | 17,800 | — | — | — | — | — |
| 2017-08-02 | $0.74 | $0.75 | $0.71 | $0.73 | 40,400 | — | — | — | — | — |
| 2017-08-01 | $0.76 | $0.76 | $0.72 | $0.72 | 43,000 | — | — | — | — | — |
| 2017-07-31 | $0.75 | $0.75 | $0.72 | $0.72 | 39,100 | — | — | — | — | — |
| 2017-07-28 | $0.82 | $0.82 | $0.76 | $0.78 | 29,600 | — | — | — | — | — |
| 2017-07-27 | $0.78 | $0.80 | $0.77 | $0.78 | 58,000 | — | — | — | — | — |
| 2017-07-26 | $0.81 | $0.82 | $0.78 | $0.82 | 72,100 | — | — | — | — | — |
| 2017-07-25 | $0.78 | $0.81 | $0.78 | $0.78 | 33,100 | — | — | — | — | — |
| 2017-07-24 | $0.77 | $0.86 | $0.77 | $0.78 | 160,700 | — | — | — | — | — |
| 2017-07-21 | $0.81 | $0.85 | $0.77 | $0.80 | 153,000 | — | — | — | — | — |
| 2017-07-20 | $0.80 | $0.88 | $0.79 | $0.82 | 384,900 | — | — | — | — | — |
| 2017-07-19 | $0.79 | $0.80 | $0.77 | $0.77 | 49,700 | — | — | — | — | — |
| 2017-07-18 | $0.77 | $0.80 | $0.77 | $0.78 | 76,300 | — | — | — | — | — |
| 2017-07-17 | $0.78 | $0.80 | $0.77 | $0.79 | 44,600 | — | — | — | — | — |
| 2017-07-14 | $0.75 | $0.76 | $0.73 | $0.75 | 89,000 | — | — | — | — | — |
| 2017-07-13 | $0.70 | $0.78 | $0.68 | $0.73 | 169,200 | — | — | — | — | — |
| 2017-07-12 | $0.68 | $0.70 | $0.67 | $0.69 | 25,100 | — | — | — | — | — |
| 2017-07-11 | $0.65 | $0.68 | $0.63 | $0.65 | 67,000 | — | — | — | — | — |
| 2017-07-10 | $0.64 | $0.67 | $0.63 | $0.65 | 98,400 | — | — | — | — | — |
| 2017-07-07 | $0.66 | $0.69 | $0.65 | $0.66 | 79,600 | — | — | — | — | — |
| 2017-07-06 | $0.68 | $0.70 | $0.67 | $0.67 | 130,900 | — | — | — | — | — |
| 2017-07-05 | $0.68 | $0.69 | $0.67 | $0.67 | 62,100 | — | — | — | — | — |
| 2017-07-03 | $0.66 | $0.68 | $0.66 | $0.67 | 21,900 | — | — | — | — | — |
| 2017-06-30 | $0.65 | $0.67 | $0.65 | $0.67 | 93,500 | — | — | — | — | — |
| 2017-06-29 | $0.65 | $0.68 | $0.65 | $0.66 | 26,400 | — | — | — | — | — |
| 2017-06-28 | $0.68 | $0.69 | $0.65 | $0.65 | 33,900 | — | — | — | — | — |
| 2017-06-27 | $0.65 | $0.65 | $0.65 | $0.65 | 2,300 | — | — | — | — | — |
| 2017-06-26 | $0.68 | $0.68 | $0.65 | $0.65 | 41,300 | — | — | — | — | — |
| 2017-06-23 | $0.64 | $0.68 | $0.64 | $0.66 | 27,600 | — | — | — | — | — |
| 2017-06-22 | $0.65 | $0.65 | $0.65 | $0.65 | 600 | — | — | — | — | — |
| 2017-06-21 | $0.68 | $0.68 | $0.64 | $0.64 | 90,000 | — | — | — | — | — |
| 2017-06-20 | $0.67 | $0.70 | $0.66 | $0.68 | 45,800 | — | — | — | — | — |
| 2017-06-19 | $0.69 | $0.69 | $0.67 | $0.67 | 18,200 | — | — | — | — | — |
| 2017-06-16 | $0.71 | $0.71 | $0.66 | $0.67 | 139,100 | — | — | — | — | — |
| 2017-06-15 | $0.70 | $0.71 | $0.67 | $0.71 | 37,000 | — | — | — | — | — |
| 2017-06-14 | $0.70 | $0.71 | $0.70 | $0.70 | 23,900 | — | — | — | — | — |
| 2017-06-13 | $0.71 | $0.71 | $0.67 | $0.70 | 137,900 | — | — | — | — | — |
| 2017-06-12 | $0.70 | $0.72 | $0.69 | $0.69 | 65,000 | — | — | — | — | — |
| 2017-06-09 | $0.71 | $0.71 | $0.71 | $0.71 | 29,800 | — | — | — | — | — |
| 2017-06-08 | $0.70 | $0.72 | $0.70 | $0.71 | 35,700 | — | — | — | — | — |
| 2017-06-07 | $0.73 | $0.73 | $0.71 | $0.71 | 30,300 | — | — | — | — | — |
| 2017-06-06 | $0.72 | $0.75 | $0.70 | $0.75 | 43,600 | — | — | — | — | — |
| 2017-06-05 | $0.70 | $0.73 | $0.70 | $0.73 | 56,000 | — | — | — | — | — |
| 2017-06-02 | $0.70 | $0.74 | $0.67 | $0.67 | 44,100 | — | — | — | — | — |
| 2017-06-01 | $0.70 | $0.73 | $0.70 | $0.70 | 18,800 | — | — | — | — | — |
| 2017-05-31 | $0.73 | $0.73 | $0.70 | $0.70 | 13,000 | — | — | — | — | — |
| 2017-05-30 | $0.75 | $0.75 | $0.71 | $0.75 | 27,300 | — | — | — | — | — |
| 2017-05-26 | $0.72 | $0.75 | $0.70 | $0.75 | 33,200 | — | — | — | — | — |
| 2017-05-25 | $0.72 | $0.75 | $0.72 | $0.75 | 15,000 | — | — | — | — | — |
| 2017-05-24 | $0.75 | $0.75 | $0.72 | $0.72 | 37,300 | — | — | — | — | — |
| 2017-05-23 | $0.74 | $0.75 | $0.74 | $0.75 | 72,300 | — | — | — | — | — |
| 2017-05-22 | $0.75 | $0.75 | $0.71 | $0.75 | 25,600 | — | — | — | — | — |
| 2017-05-19 | $0.72 | $0.75 | $0.72 | $0.75 | 9,700 | — | — | — | — | — |
| 2017-05-18 | $0.70 | $0.73 | $0.70 | $0.72 | 48,500 | — | — | — | — | — |
| 2017-05-17 | $0.74 | $0.78 | $0.71 | $0.72 | 184,500 | — | — | — | — | — |
| 2017-05-16 | $0.73 | $0.73 | $0.72 | $0.73 | 20,800 | — | — | — | — | — |
| 2017-05-15 | $0.72 | $0.74 | $0.72 | $0.74 | 25,400 | — | — | — | — | — |
| 2017-05-12 | $0.73 | $0.74 | $0.72 | $0.72 | 27,800 | — | — | — | — | — |
| 2017-05-11 | $0.71 | $0.75 | $0.71 | $0.73 | 42,000 | — | — | — | — | — |
| 2017-05-10 | $0.71 | $0.74 | $0.71 | $0.72 | 24,400 | — | — | — | — | — |
| 2017-05-09 | $0.71 | $0.75 | $0.71 | $0.72 | 27,600 | — | — | — | — | — |
| 2017-05-08 | $0.74 | $0.74 | $0.69 | $0.71 | 53,000 | — | — | — | — | — |
| 2017-05-05 | $0.66 | $0.70 | $0.66 | $0.69 | 36,400 | — | — | — | — | — |
| 2017-05-04 | $0.75 | $0.75 | $0.68 | $0.69 | 99,300 | — | — | — | — | — |
| 2017-05-03 | $0.77 | $0.78 | $0.75 | $0.75 | 50,000 | — | — | — | — | — |
| 2017-05-02 | $0.75 | $0.78 | $0.75 | $0.76 | 26,400 | — | — | — | — | — |
| 2017-05-01 | $0.78 | $0.78 | $0.74 | $0.75 | 51,800 | — | — | — | — | — |
| 2017-04-28 | $0.79 | $0.83 | $0.69 | $0.77 | 282,100 | — | — | — | — | — |
| 2017-04-27 | $0.91 | $0.91 | $0.79 | $0.79 | 83,700 | — | — | — | — | — |
| 2017-04-26 | $0.85 | $0.85 | $0.80 | $0.82 | 36,600 | — | — | — | — | — |
| 2017-04-25 | $0.84 | $0.84 | $0.81 | $0.81 | 35,800 | — | — | — | — | — |
| 2017-04-24 | $0.82 | $0.83 | $0.81 | $0.81 | 41,800 | — | — | — | — | — |
| 2017-04-21 | $0.86 | $0.86 | $0.81 | $0.83 | 43,700 | — | — | — | — | — |
| 2017-04-20 | $0.85 | $0.86 | $0.82 | $0.82 | 12,300 | — | — | — | — | — |
| 2017-04-19 | $0.86 | $0.86 | $0.82 | $0.82 | 22,900 | — | — | — | — | — |
| 2017-04-18 | $0.82 | $0.86 | $0.82 | $0.85 | 33,700 | — | — | — | — | — |
| 2017-04-17 | $0.83 | $0.85 | $0.82 | $0.82 | 34,700 | — | — | — | — | — |
| 2017-04-13 | $0.87 | $0.87 | $0.82 | $0.84 | 21,800 | — | — | — | — | — |
| 2017-04-12 | $0.87 | $0.87 | $0.84 | $0.85 | 11,200 | — | — | — | — | — |
| 2017-04-11 | $0.84 | $0.87 | $0.84 | $0.85 | 91,100 | — | — | — | — | — |
| 2017-04-10 | $0.82 | $0.85 | $0.82 | $0.83 | 35,600 | — | — | — | — | — |
| 2017-04-07 | $0.86 | $0.86 | $0.82 | $0.82 | 22,800 | — | — | — | — | — |
| 2017-04-06 | $0.84 | $0.85 | $0.83 | $0.85 | 15,700 | — | — | — | — | — |
| 2017-04-05 | $0.82 | $0.85 | $0.82 | $0.82 | 31,900 | — | — | — | — | — |
| 2017-04-04 | $0.83 | $0.86 | $0.82 | $0.82 | 30,000 | — | — | — | — | — |
| 2017-04-03 | $0.83 | $0.84 | $0.82 | $0.82 | 35,400 | — | — | — | — | — |
| 2017-03-31 | $0.82 | $0.84 | $0.82 | $0.82 | 26,600 | — | — | — | — | — |
| 2017-03-30 | $0.83 | $0.85 | $0.82 | $0.85 | 93,400 | — | — | — | — | — |
| 2017-03-29 | $0.85 | $0.86 | $0.82 | $0.85 | 59,100 | — | — | — | — | — |
| 2017-03-28 | $0.86 | $0.88 | $0.83 | $0.88 | 44,400 | — | — | — | — | — |
| 2017-03-27 | $0.88 | $0.88 | $0.84 | $0.84 | 84,100 | — | — | — | — | — |
| 2017-03-24 | $0.87 | $0.88 | $0.85 | $0.88 | 76,700 | — | — | — | — | — |
| 2017-03-23 | $0.86 | $0.87 | $0.85 | $0.87 | 118,500 | — | — | — | — | — |
| 2017-03-22 | $0.87 | $0.88 | $0.85 | $0.85 | 43,400 | — | — | — | — | — |
| 2017-03-21 | $0.88 | $0.89 | $0.84 | $0.86 | 229,100 | — | — | — | — | — |
| 2017-03-20 | $0.84 | $0.89 | $0.82 | $0.88 | 486,700 | — | — | — | — | — |
| 2017-03-17 | $0.76 | $0.82 | $0.76 | $0.80 | 224,100 | — | — | — | — | — |
| 2017-03-16 | $0.74 | $0.78 | $0.74 | $0.74 | 50,400 | — | — | — | — | — |
| 2017-03-15 | $0.77 | $0.77 | $0.74 | $0.74 | 22,100 | — | — | — | — | — |
| 2017-03-14 | $0.74 | $0.78 | $0.73 | $0.75 | 9,200 | — | — | — | — | — |
| 2017-03-13 | $0.82 | $0.82 | $0.74 | $0.74 | 18,700 | — | — | — | — | — |
| 2017-03-10 | $0.79 | $0.81 | $0.75 | $0.81 | 30,600 | — | — | — | — | — |
| 2017-03-09 | $0.73 | $0.79 | $0.71 | $0.77 | 28,600 | — | — | — | — | — |
| 2017-03-08 | $0.73 | $0.76 | $0.73 | $0.75 | 6,900 | — | — | — | — | — |
| 2017-03-07 | $0.74 | $0.76 | $0.69 | $0.76 | 47,400 | — | — | — | — | — |
| 2017-03-06 | $0.77 | $0.78 | $0.71 | $0.78 | 39,200 | — | — | — | — | — |
| 2017-03-03 | $0.70 | $0.75 | $0.69 | $0.75 | 18,700 | — | — | — | — | — |
| 2017-03-02 | $0.73 | $0.73 | $0.69 | $0.70 | 82,200 | — | — | — | — | — |
| 2017-03-01 | $0.73 | $0.75 | $0.73 | $0.73 | 17,300 | — | — | — | — | — |
| 2017-02-28 | $0.78 | $0.78 | $0.68 | $0.73 | 228,000 | — | — | — | — | — |
| 2017-02-27 | $0.78 | $0.80 | $0.78 | $0.80 | 18,300 | — | — | — | — | — |
| 2017-02-24 | $0.80 | $0.80 | $0.76 | $0.79 | 62,400 | — | — | — | — | — |
| 2017-02-23 | $0.79 | $0.80 | $0.78 | $0.80 | 36,600 | — | — | — | — | — |
| 2017-02-22 | $0.78 | $0.80 | $0.78 | $0.80 | 15,400 | — | — | — | — | — |
| 2017-02-21 | $0.91 | $0.91 | $0.78 | $0.80 | 22,200 | — | — | — | — | — |
| 2017-02-17 | $0.83 | $0.84 | $0.80 | $0.81 | 13,700 | — | — | — | — | — |
| 2017-02-16 | $0.79 | $0.86 | $0.78 | $0.83 | 19,600 | — | — | — | — | — |
| 2017-02-15 | $0.86 | $0.86 | $0.76 | $0.80 | 55,900 | — | — | — | — | — |
| 2017-02-14 | $0.86 | $0.86 | $0.83 | $0.83 | 103,300 | — | — | — | — | — |
| 2017-02-13 | $0.85 | $0.86 | $0.83 | $0.84 | 161,800 | — | — | — | — | — |
| 2017-02-10 | $0.82 | $0.84 | $0.80 | $0.83 | 127,000 | — | — | — | — | — |
| 2017-02-09 | $0.82 | $0.82 | $0.80 | $0.81 | 156,800 | — | — | — | — | — |
| 2017-02-08 | $0.84 | $0.84 | $0.78 | $0.79 | 67,100 | — | — | — | — | — |
| 2017-02-07 | $0.76 | $0.82 | $0.76 | $0.82 | 155,800 | — | — | — | — | — |
| 2017-02-06 | $0.73 | $0.78 | $0.70 | $0.78 | 270,800 | — | — | — | — | — |
| 2017-02-03 | $0.70 | $0.73 | $0.70 | $0.70 | 20,300 | — | — | — | — | — |
| 2017-02-02 | $0.71 | $0.72 | $0.69 | $0.72 | 47,500 | — | — | — | — | — |
| 2017-02-01 | $0.69 | $0.72 | $0.68 | $0.71 | 63,500 | — | — | — | — | — |
| 2017-01-31 | $0.69 | $0.70 | $0.69 | $0.69 | 32,500 | — | — | — | — | — |
| 2017-01-30 | $0.69 | $0.70 | $0.68 | $0.70 | 9,100 | — | — | — | — | — |
| 2017-01-27 | $0.71 | $0.71 | $0.66 | $0.70 | 24,700 | — | — | — | — | — |
| 2017-01-26 | $0.72 | $0.72 | $0.66 | $0.68 | 43,600 | — | — | — | — | — |
| 2017-01-25 | $0.66 | $0.71 | $0.66 | $0.70 | 39,700 | — | — | — | — | — |
| 2017-01-24 | $0.73 | $0.73 | $0.69 | $0.71 | 33,000 | — | — | — | — | — |
| 2017-01-23 | $0.71 | $0.73 | $0.64 | $0.72 | 48,300 | — | — | — | — | — |
| 2017-01-20 | $0.65 | $0.69 | $0.64 | $0.68 | 23,100 | — | — | — | — | — |
| 2017-01-19 | $0.67 | $0.67 | $0.64 | $0.65 | 43,200 | — | — | — | — | — |
| 2017-01-18 | $0.70 | $0.71 | $0.64 | $0.65 | 97,100 | — | — | — | — | — |
| 2017-01-17 | $0.75 | $0.75 | $0.70 | $0.70 | 47,600 | — | — | — | — | — |
| 2017-01-13 | $0.72 | $0.73 | $0.71 | $0.73 | 10,000 | — | — | — | — | — |
| 2017-01-12 | $0.73 | $0.73 | $0.71 | $0.71 | 20,100 | — | — | — | — | — |
| 2017-01-11 | $0.74 | $0.75 | $0.71 | $0.72 | 30,400 | — | — | — | — | — |
| 2017-01-10 | $0.70 | $0.74 | $0.68 | $0.73 | 26,100 | — | — | — | — | — |
| 2017-01-09 | $0.69 | $0.70 | $0.68 | $0.70 | 27,200 | — | — | — | — | — |
| 2017-01-06 | $0.68 | $0.71 | $0.65 | $0.67 | 61,400 | — | — | — | — | — |
| 2017-01-05 | $0.69 | $0.72 | $0.65 | $0.69 | 42,800 | — | — | — | — | — |
| 2017-01-04 | $0.69 | $0.69 | $0.63 | $0.64 | 39,400 | — | — | — | — | — |
| 2017-01-03 | $0.62 | $0.67 | $0.62 | $0.66 | 31,300 | — | — | — | — | — |
| 2016-12-30 | $0.63 | $0.64 | $0.61 | $0.62 | 27,700 | — | — | — | — | — |
| 2016-12-29 | $0.67 | $0.67 | $0.62 | $0.64 | 41,700 | — | — | — | — | — |
| 2016-12-28 | $0.66 | $0.66 | $0.61 | $0.62 | 31,300 | — | — | — | — | — |
| 2016-12-27 | $0.64 | $0.68 | $0.64 | $0.65 | 3,900 | — | — | — | — | — |
| 2016-12-23 | $0.61 | $0.64 | $0.61 | $0.64 | 13,800 | — | — | — | — | — |
| 2016-12-22 | $0.58 | $0.61 | $0.58 | $0.60 | 15,800 | — | — | — | — | — |
| 2016-12-21 | $0.61 | $0.64 | $0.58 | $0.58 | 65,300 | — | — | — | — | — |
| 2016-12-20 | $0.61 | $0.64 | $0.60 | $0.62 | 40,200 | — | — | — | — | — |
| 2016-12-19 | $0.63 | $0.65 | $0.61 | $0.62 | 43,700 | — | — | — | — | — |
| 2016-12-16 | $0.63 | $0.72 | $0.63 | $0.65 | 41,100 | — | — | — | — | — |
| 2016-12-15 | $0.64 | $0.66 | $0.64 | $0.65 | 13,200 | — | — | — | — | — |
| 2016-12-14 | $0.75 | $0.75 | $0.65 | $0.66 | 22,600 | — | — | — | — | — |
| 2016-12-13 | $0.71 | $0.74 | $0.70 | $0.73 | 29,100 | — | — | — | — | — |
| 2016-12-12 | $0.76 | $0.76 | $0.67 | $0.69 | 28,500 | — | — | — | — | — |
| 2016-12-09 | $0.72 | $0.76 | $0.66 | $0.74 | 146,400 | — | — | — | — | — |
| 2016-12-08 | $0.70 | $0.73 | $0.65 | $0.67 | 30,500 | — | — | — | — | — |
| 2016-12-07 | $0.68 | $0.70 | $0.65 | $0.69 | 31,800 | — | — | — | — | — |
| 2016-12-06 | $0.70 | $0.73 | $0.69 | $0.69 | 29,400 | — | — | — | — | — |
| 2016-12-05 | $0.72 | $0.73 | $0.72 | $0.72 | 51,100 | — | — | — | — | — |
| 2016-12-02 | $0.72 | $0.74 | $0.72 | $0.74 | 47,100 | — | — | — | — | — |
| 2016-12-01 | $0.74 | $0.74 | $0.71 | $0.72 | 32,400 | — | — | — | — | — |
| 2016-11-30 | $0.67 | $0.77 | $0.67 | $0.77 | 42,500 | — | — | — | — | — |
| 2016-11-29 | $0.72 | $0.72 | $0.63 | $0.67 | 39,800 | — | — | — | — | — |
| 2016-11-28 | $0.58 | $0.70 | $0.58 | $0.67 | 115,800 | — | — | — | — | — |
| 2016-11-25 | $0.62 | $0.62 | $0.61 | $0.62 | 27,500 | — | — | — | — | — |
| 2016-11-23 | $0.63 | $0.66 | $0.61 | $0.63 | 12,600 | — | — | — | — | — |
| 2016-11-22 | $0.64 | $0.67 | $0.61 | $0.63 | 68,700 | — | — | — | — | — |
| 2016-11-21 | $0.60 | $0.67 | $0.60 | $0.63 | 25,700 | — | — | — | — | — |
| 2016-11-18 | $0.65 | $0.65 | $0.62 | $0.62 | 42,900 | — | — | — | — | — |
| 2016-11-17 | $0.65 | $0.67 | $0.61 | $0.61 | 16,200 | — | — | — | — | — |
| 2016-11-16 | $0.61 | $0.66 | $0.61 | $0.65 | 27,500 | — | — | — | — | — |
| 2016-11-15 | $0.62 | $0.69 | $0.60 | $0.60 | 80,600 | — | — | — | — | — |
| 2016-11-14 | $0.66 | $0.69 | $0.62 | $0.63 | 102,000 | — | — | — | — | — |
| 2016-11-11 | $0.64 | $0.72 | $0.64 | $0.66 | 64,400 | — | — | — | — | — |
| 2016-11-10 | $0.73 | $0.73 | $0.65 | $0.66 | 78,700 | — | — | — | — | — |
| 2016-11-09 | $0.72 | $0.74 | $0.70 | $0.73 | 47,500 | — | — | — | — | — |
| 2016-11-08 | $0.74 | $0.74 | $0.70 | $0.71 | 33,400 | — | — | — | — | — |
| 2016-11-07 | $0.71 | $0.82 | $0.68 | $0.71 | 169,900 | — | — | — | — | — |
| 2016-11-04 | $0.75 | $0.75 | $0.65 | $0.68 | 62,400 | — | — | — | — | — |
| 2016-11-03 | $0.67 | $0.75 | $0.65 | $0.71 | 91,400 | — | — | — | — | — |
| 2016-11-02 | $0.66 | $0.69 | $0.65 | $0.66 | 51,100 | — | — | — | — | — |
| 2016-11-01 | $0.64 | $0.66 | $0.64 | $0.65 | 61,200 | — | — | — | — | — |
| 2016-10-31 | $0.66 | $0.66 | $0.64 | $0.64 | 18,800 | — | — | — | — | — |
| 2016-10-28 | $0.66 | $0.66 | $0.63 | $0.65 | 25,100 | — | — | — | — | — |
| 2016-10-27 | $0.65 | $0.67 | $0.65 | $0.65 | 8,700 | — | — | — | — | — |
| 2016-10-26 | $0.67 | $0.68 | $0.63 | $0.63 | 9,000 | — | — | — | — | — |
| 2016-10-25 | $0.66 | $0.67 | $0.65 | $0.66 | 38,400 | — | — | — | — | — |
| 2016-10-24 | $0.65 | $0.68 | $0.65 | $0.66 | 23,900 | — | — | — | — | — |
| 2016-10-21 | $0.66 | $0.67 | $0.64 | $0.65 | 7,900 | — | — | — | — | — |
| 2016-10-20 | $0.67 | $0.67 | $0.64 | $0.65 | 32,400 | — | — | — | — | — |
| 2016-10-19 | $0.63 | $0.67 | $0.63 | $0.67 | 58,600 | — | — | — | — | — |
| 2016-10-18 | $0.64 | $0.65 | $0.63 | $0.63 | 29,800 | — | — | — | — | — |
| 2016-10-17 | $0.62 | $0.65 | $0.62 | $0.63 | 22,200 | — | — | — | — | — |
| 2016-10-14 | $0.65 | $0.67 | $0.62 | $0.62 | 30,800 | — | — | — | — | — |
| 2016-10-13 | $0.67 | $0.67 | $0.62 | $0.64 | 18,900 | — | — | — | — | — |
| 2016-10-12 | $0.64 | $0.65 | $0.62 | $0.63 | 33,300 | — | — | — | — | — |
| 2016-10-11 | $0.66 | $0.66 | $0.62 | $0.64 | 49,200 | — | — | — | — | — |
| 2016-10-10 | $0.73 | $0.73 | $0.66 | $0.68 | 9,900 | — | — | — | — | — |
| 2016-10-07 | $0.66 | $0.71 | $0.66 | $0.71 | 16,200 | — | — | — | — | — |
| 2016-10-06 | $0.66 | $0.72 | $0.64 | $0.69 | 62,200 | — | — | — | — | — |
| 2016-10-05 | $0.69 | $0.69 | $0.65 | $0.66 | 14,600 | — | — | — | — | — |
| 2016-10-04 | $0.68 | $0.69 | $0.65 | $0.69 | 136,400 | — | — | — | — | — |
| 2016-10-03 | $0.65 | $0.68 | $0.65 | $0.66 | 28,800 | — | — | — | — | — |
| 2016-09-30 | $0.70 | $0.73 | $0.66 | $0.66 | 136,500 | — | — | — | — | — |
| 2016-09-29 | $0.68 | $0.71 | $0.68 | $0.71 | 89,600 | — | — | — | — | — |
| 2016-09-28 | $0.69 | $0.71 | $0.68 | $0.68 | 21,100 | — | — | — | — | — |
| 2016-09-27 | $0.71 | $0.71 | $0.68 | $0.68 | 26,400 | — | — | — | — | — |
| 2016-09-26 | $0.72 | $0.72 | $0.68 | $0.71 | 41,200 | — | — | — | — | — |
| 2016-09-23 | $0.69 | $0.72 | $0.68 | $0.72 | 37,000 | — | — | — | — | — |
| 2016-09-22 | $0.73 | $0.73 | $0.68 | $0.68 | 82,200 | — | — | — | — | — |
| 2016-09-21 | $0.75 | $0.75 | $0.69 | $0.71 | 52,600 | — | — | — | — | — |
| 2016-09-20 | $0.73 | $0.73 | $0.69 | $0.70 | 19,000 | — | — | — | — | — |
| 2016-09-19 | $0.75 | $0.75 | $0.69 | $0.72 | 48,600 | — | — | — | — | — |
| 2016-09-16 | $0.74 | $0.75 | $0.68 | $0.75 | 48,700 | — | — | — | — | — |
| 2016-09-15 | $0.69 | $0.73 | $0.68 | $0.71 | 75,800 | — | — | — | — | — |
| 2016-09-14 | $0.69 | $0.70 | $0.68 | $0.69 | 21,700 | — | — | — | — | — |
| 2016-09-13 | $0.68 | $0.70 | $0.67 | $0.69 | 56,500 | — | — | — | — | — |
| 2016-09-12 | $0.73 | $0.77 | $0.69 | $0.70 | 120,200 | — | — | — | — | — |
| 2016-09-09 | $0.76 | $0.76 | $0.73 | $0.73 | 59,000 | — | — | — | — | — |
| 2016-09-08 | $0.75 | $0.77 | $0.75 | $0.76 | 26,500 | — | — | — | — | — |
| 2016-09-07 | $0.79 | $0.81 | $0.74 | $0.75 | 162,700 | — | — | — | — | — |
| 2016-09-06 | $0.81 | $0.81 | $0.76 | $0.79 | 53,800 | — | — | — | — | — |
| 2016-09-02 | $0.76 | $0.80 | $0.75 | $0.77 | 37,900 | — | — | — | — | — |
| 2016-09-01 | $0.79 | $0.79 | $0.74 | $0.77 | 64,600 | — | — | — | — | — |
| 2016-08-31 | $0.76 | $0.78 | $0.74 | $0.74 | 56,600 | — | — | — | — | — |
| 2016-08-30 | $0.83 | $0.83 | $0.75 | $0.76 | 84,300 | — | — | — | — | — |
| 2016-08-29 | $0.83 | $0.83 | $0.80 | $0.82 | 47,800 | — | — | — | — | — |
| 2016-08-26 | $0.84 | $0.84 | $0.78 | $0.79 | 42,600 | — | — | — | — | — |
| 2016-08-25 | $0.80 | $0.84 | $0.79 | $0.83 | 68,500 | — | — | — | — | — |
| 2016-08-24 | $0.82 | $0.85 | $0.80 | $0.80 | 158,300 | — | — | — | — | — |
| 2016-08-23 | $0.80 | $0.84 | $0.80 | $0.80 | 43,800 | — | — | — | — | — |
| 2016-08-22 | $0.88 | $0.88 | $0.79 | $0.80 | 125,800 | — | — | — | — | — |
| 2016-08-19 | $0.90 | $0.90 | $0.88 | $0.89 | 54,500 | — | — | — | — | — |
| 2016-08-18 | $0.88 | $0.90 | $0.84 | $0.87 | 60,700 | — | — | — | — | — |
| 2016-08-17 | $0.85 | $0.85 | $0.81 | $0.85 | 207,400 | — | — | — | — | — |
| 2016-08-16 | $0.89 | $0.90 | $0.84 | $0.86 | 225,600 | — | — | — | — | — |
| 2016-08-15 | $0.90 | $0.90 | $0.88 | $0.90 | 61,700 | — | — | — | — | — |
| 2016-08-12 | $0.90 | $0.90 | $0.87 | $0.90 | 88,200 | — | — | — | — | — |
| 2016-08-11 | $0.93 | $0.93 | $0.89 | $0.90 | 142,000 | — | — | — | — | — |
| 2016-08-10 | $0.91 | $0.93 | $0.89 | $0.90 | 156,800 | — | — | — | — | — |
| 2016-08-09 | $0.92 | $0.95 | $0.87 | $0.90 | 235,700 | — | — | — | — | — |
| 2016-08-08 | $0.84 | $0.95 | $0.83 | $0.91 | 741,000 | — | — | — | — | — |
| 2016-08-05 | $0.80 | $0.83 | $0.78 | $0.83 | 120,900 | — | — | — | — | — |
| 2016-08-04 | $0.79 | $0.83 | $0.79 | $0.82 | 100,200 | — | — | — | — | — |
| 2016-08-03 | $0.84 | $0.85 | $0.79 | $0.79 | 155,400 | — | — | — | — | — |
| 2016-08-02 | $0.84 | $0.94 | $0.78 | $0.84 | 452,400 | — | — | — | — | — |
| 2016-08-01 | $0.79 | $0.84 | $0.76 | $0.84 | 118,900 | — | — | — | — | — |
| 2016-07-29 | $0.74 | $0.78 | $0.74 | $0.76 | 39,100 | — | — | — | — | — |
| 2016-07-28 | $0.75 | $0.77 | $0.72 | $0.72 | 34,100 | — | — | — | — | — |
| 2016-07-27 | $0.78 | $0.78 | $0.75 | $0.75 | 48,200 | — | — | — | — | — |
| 2016-07-26 | $0.76 | $0.78 | $0.75 | $0.76 | 76,400 | — | — | — | — | — |
| 2016-07-25 | $0.73 | $0.82 | $0.73 | $0.78 | 79,600 | — | — | — | — | — |
| 2016-07-22 | $0.70 | $0.79 | $0.70 | $0.75 | 204,800 | — | — | — | — | — |
| 2016-07-21 | $0.69 | $0.71 | $0.69 | $0.70 | 73,200 | — | — | — | — | — |
| 2016-07-20 | $0.70 | $0.72 | $0.69 | $0.71 | 94,100 | — | — | — | — | — |
| 2016-07-19 | $0.72 | $0.72 | $0.70 | $0.71 | 67,300 | — | — | — | — | — |
| 2016-07-18 | $0.72 | $0.72 | $0.70 | $0.72 | 115,000 | — | — | — | — | — |
| 2016-07-15 | $0.70 | $0.72 | $0.70 | $0.72 | 90,900 | — | — | — | — | — |
| 2016-07-14 | $0.74 | $0.76 | $0.71 | $0.72 | 135,900 | — | — | — | — | — |
| 2016-07-13 | $0.77 | $0.78 | $0.76 | $0.76 | 42,400 | — | — | — | — | — |
| 2016-07-12 | $0.80 | $0.80 | $0.71 | $0.74 | 105,900 | — | — | — | — | — |
| 2016-07-11 | $0.79 | $0.81 | $0.75 | $0.79 | 111,800 | — | — | — | — | — |
| 2016-07-08 | $0.73 | $0.79 | $0.70 | $0.79 | 272,600 | — | — | — | — | — |
| 2016-07-07 | $0.67 | $0.73 | $0.66 | $0.71 | 152,300 | — | — | — | — | — |
| 2016-07-06 | $0.76 | $0.82 | $0.67 | $0.67 | 453,400 | — | — | — | — | — |
| 2016-07-05 | $0.63 | $0.77 | $0.59 | $0.76 | 644,400 | — | — | — | — | — |
| 2016-07-01 | $0.54 | $0.60 | $0.54 | $0.60 | 159,000 | — | — | — | — | — |
| 2016-06-30 | $0.54 | $0.54 | $0.52 | $0.52 | 59,600 | — | — | — | — | — |
| 2016-06-29 | $0.55 | $0.55 | $0.52 | $0.54 | 78,500 | — | — | — | — | — |
| 2016-06-28 | $0.56 | $0.56 | $0.52 | $0.54 | 98,300 | — | — | — | — | — |
| 2016-06-27 | $0.57 | $0.57 | $0.52 | $0.55 | 127,700 | — | — | — | — | — |
| 2016-06-24 | $0.58 | $0.58 | $0.53 | $0.56 | 99,400 | — | — | — | — | — |
| 2016-06-23 | $0.56 | $0.56 | $0.54 | $0.54 | 50,100 | — | — | — | — | — |
| 2016-06-22 | $0.55 | $0.56 | $0.55 | $0.55 | 78,700 | — | — | — | — | — |
| 2016-06-21 | $0.55 | $0.57 | $0.55 | $0.55 | 31,000 | — | — | — | — | — |
| 2016-06-20 | $0.59 | $0.59 | $0.53 | $0.57 | 109,600 | — | — | — | — | — |
| 2016-06-17 | $0.55 | $0.59 | $0.55 | $0.58 | 137,400 | — | — | — | — | — |
| 2016-06-16 | $0.56 | $0.58 | $0.52 | $0.55 | 218,500 | — | — | — | — | — |
| 2016-06-15 | $0.51 | $0.56 | $0.51 | $0.56 | 211,700 | — | — | — | — | — |
| 2016-06-14 | $0.50 | $0.51 | $0.50 | $0.50 | 70,000 | — | — | — | — | — |
| 2016-06-13 | $0.50 | $0.50 | $0.49 | $0.50 | 88,300 | — | — | — | — | — |
| 2016-06-10 | $0.48 | $0.51 | $0.48 | $0.49 | 71,500 | — | — | — | — | — |
| 2016-06-09 | $0.49 | $0.50 | $0.48 | $0.50 | 46,000 | — | — | — | — | — |
| 2016-06-08 | $0.49 | $0.50 | $0.48 | $0.50 | 40,400 | — | — | — | — | — |
| 2016-06-07 | $0.47 | $0.49 | $0.47 | $0.48 | 84,700 | — | — | — | — | — |
| 2016-06-06 | $0.49 | $0.49 | $0.47 | $0.49 | 62,000 | — | — | — | — | — |
| 2016-06-03 | $0.51 | $0.51 | $0.46 | $0.48 | 95,400 | — | — | — | — | — |
| 2016-06-02 | $0.45 | $0.47 | $0.45 | $0.47 | 50,500 | — | — | — | — | — |
| 2016-06-01 | $0.45 | $0.47 | $0.44 | $0.47 | 38,200 | — | — | — | — | — |
| 2016-05-31 | $0.47 | $0.48 | $0.43 | $0.43 | 293,100 | — | — | — | — | — |
| 2016-05-27 | $0.48 | $0.48 | $0.46 | $0.47 | 50,000 | — | — | — | — | — |
| 2016-05-26 | $0.48 | $0.48 | $0.46 | $0.48 | 103,800 | — | — | — | — | — |
| 2016-05-25 | $0.48 | $0.50 | $0.45 | $0.50 | 99,400 | — | — | — | — | — |
| 2016-05-24 | $0.46 | $0.47 | $0.45 | $0.47 | 31,500 | — | — | — | — | — |
| 2016-05-23 | $0.48 | $0.50 | $0.45 | $0.47 | 49,100 | — | — | — | — | — |
| 2016-05-20 | $0.47 | $0.48 | $0.47 | $0.47 | 103,700 | — | — | — | — | — |
| 2016-05-19 | $0.46 | $0.48 | $0.45 | $0.46 | 60,900 | — | — | — | — | — |
| 2016-05-18 | $0.50 | $0.50 | $0.46 | $0.47 | 107,900 | — | — | — | — | — |
| 2016-05-17 | $0.50 | $0.52 | $0.49 | $0.50 | 284,000 | — | — | — | — | — |
| 2016-05-16 | $0.52 | $0.52 | $0.49 | $0.51 | 60,900 | — | — | — | — | — |
| 2016-05-13 | $0.52 | $0.52 | $0.50 | $0.51 | 67,000 | — | — | — | — | — |
| 2016-05-12 | $0.52 | $0.53 | $0.51 | $0.51 | 30,000 | — | — | — | — | — |
| 2016-05-11 | $0.52 | $0.52 | $0.51 | $0.52 | 73,700 | — | — | — | — | — |
| 2016-05-10 | $0.52 | $0.52 | $0.50 | $0.52 | 101,800 | — | — | — | — | — |
| 2016-05-09 | $0.54 | $0.54 | $0.51 | $0.52 | 66,100 | — | — | — | — | — |
| 2016-05-06 | $0.53 | $0.53 | $0.52 | $0.53 | 60,400 | — | — | — | — | — |
| 2016-05-05 | $0.54 | $0.54 | $0.51 | $0.53 | 90,800 | — | — | — | — | — |
| 2016-05-04 | $0.54 | $0.54 | $0.51 | $0.54 | 102,700 | — | — | — | — | — |
| 2016-05-03 | $0.54 | $0.54 | $0.51 | $0.53 | 192,100 | — | — | — | — | — |
| 2016-05-02 | $0.55 | $0.55 | $0.50 | $0.53 | 242,900 | — | — | — | — | — |
| 2016-04-29 | $0.50 | $0.54 | $0.49 | $0.53 | 209,700 | — | — | — | — | — |
| 2016-04-28 | $0.50 | $0.50 | $0.49 | $0.50 | 127,700 | — | — | — | — | — |
| 2016-04-27 | $0.49 | $0.51 | $0.49 | $0.49 | 192,700 | — | — | — | — | — |
| 2016-04-26 | $0.49 | $0.50 | $0.49 | $0.49 | 96,300 | — | — | — | — | — |
| 2016-04-25 | $0.52 | $0.52 | $0.48 | $0.50 | 122,300 | — | — | — | — | — |
| 2016-04-22 | $0.52 | $0.52 | $0.48 | $0.50 | 96,800 | — | — | — | — | — |
| 2016-04-21 | $0.52 | $0.52 | $0.49 | $0.50 | 64,700 | — | — | — | — | — |
| 2016-04-20 | $0.50 | $0.52 | $0.49 | $0.51 | 381,300 | — | — | — | — | — |
| 2016-04-19 | $0.47 | $0.50 | $0.47 | $0.49 | 312,300 | — | — | — | — | — |
| 2016-04-18 | $0.47 | $0.48 | $0.46 | $0.47 | 57,500 | — | — | — | — | — |
| 2016-04-15 | $0.48 | $0.49 | $0.47 | $0.48 | 57,000 | — | — | — | — | — |
| 2016-04-14 | $0.47 | $0.48 | $0.46 | $0.47 | 50,100 | — | — | — | — | — |
| 2016-04-13 | $0.50 | $0.50 | $0.46 | $0.48 | 52,000 | — | — | — | — | — |
| 2016-04-12 | $0.50 | $0.50 | $0.48 | $0.49 | 60,300 | — | — | — | — | — |
| 2016-04-11 | $0.49 | $0.50 | $0.48 | $0.49 | 106,500 | — | — | — | — | — |
| 2016-04-08 | $0.48 | $0.49 | $0.47 | $0.48 | 55,900 | — | — | — | — | — |
| 2016-04-07 | $0.48 | $0.49 | $0.46 | $0.46 | 58,200 | — | — | — | — | — |
| 2016-04-06 | $0.49 | $0.49 | $0.46 | $0.46 | 18,700 | — | — | — | — | — |
| 2016-04-05 | $0.49 | $0.49 | $0.47 | $0.49 | 99,300 | — | — | — | — | — |
| 2016-04-04 | $0.50 | $0.50 | $0.47 | $0.47 | 40,700 | — | — | — | — | — |
| 2016-04-01 | $0.47 | $0.50 | $0.47 | $0.48 | 8,000 | — | — | — | — | — |
| 2016-03-31 | $0.49 | $0.49 | $0.47 | $0.47 | 21,000 | — | — | — | — | — |
| 2016-03-30 | $0.46 | $0.49 | $0.46 | $0.48 | 28,400 | — | — | — | — | — |
| 2016-03-29 | $0.50 | $0.50 | $0.46 | $0.46 | 43,400 | — | — | — | — | — |
| 2016-03-28 | $0.48 | $0.50 | $0.48 | $0.49 | 16,500 | — | — | — | — | — |
| 2016-03-24 | $0.46 | $0.48 | $0.46 | $0.47 | 41,200 | — | — | — | — | — |
| 2016-03-23 | $0.49 | $0.50 | $0.45 | $0.47 | 130,600 | — | — | — | — | — |
| 2016-03-22 | $0.48 | $0.49 | $0.47 | $0.48 | 79,800 | — | — | — | — | — |
| 2016-03-21 | $0.48 | $0.50 | $0.48 | $0.48 | 24,600 | — | — | — | — | — |
| 2016-03-18 | $0.50 | $0.50 | $0.47 | $0.48 | 25,100 | — | — | — | — | — |
| 2016-03-17 | $0.50 | $0.50 | $0.46 | $0.47 | 77,600 | — | — | — | — | — |
| 2016-03-16 | $0.48 | $0.49 | $0.47 | $0.49 | 66,500 | — | — | — | — | — |
| 2016-03-15 | $0.49 | $0.49 | $0.45 | $0.48 | 132,000 | — | — | — | — | — |
| 2016-03-14 | $0.49 | $0.49 | $0.47 | $0.48 | 19,300 | — | — | — | — | — |
| 2016-03-11 | $0.50 | $0.50 | $0.48 | $0.48 | 45,900 | — | — | — | — | — |
| 2016-03-10 | $0.50 | $0.51 | $0.49 | $0.50 | 36,100 | — | — | — | — | — |
| 2016-03-09 | $0.50 | $0.52 | $0.47 | $0.49 | 57,300 | — | — | — | — | — |
| 2016-03-08 | $0.53 | $0.53 | $0.49 | $0.49 | 69,500 | — | — | — | — | — |
| 2016-03-07 | $0.50 | $0.54 | $0.50 | $0.50 | 112,300 | — | — | — | — | — |
| 2016-03-04 | $0.52 | $0.55 | $0.51 | $0.52 | 170,600 | — | — | — | — | — |
| 2016-03-03 | $0.53 | $0.55 | $0.51 | $0.51 | 68,500 | — | — | — | — | — |
| 2016-03-02 | $0.54 | $0.54 | $0.48 | $0.54 | 66,500 | — | — | — | — | — |
| 2016-03-01 | $0.54 | $0.55 | $0.52 | $0.54 | 36,300 | — | — | — | — | — |
| 2016-02-29 | $0.55 | $0.55 | $0.50 | $0.53 | 63,100 | — | — | — | — | — |
| 2016-02-26 | $0.51 | $0.55 | $0.50 | $0.54 | 74,300 | — | — | — | — | — |
| 2016-02-25 | $0.55 | $0.55 | $0.48 | $0.54 | 32,300 | — | — | — | — | — |
| 2016-02-24 | $0.56 | $0.58 | $0.51 | $0.53 | 59,100 | — | — | — | — | — |
| 2016-02-23 | $0.51 | $0.57 | $0.51 | $0.56 | 237,500 | — | — | — | — | — |
| 2016-02-22 | $0.50 | $0.51 | $0.50 | $0.50 | 51,300 | — | — | — | — | — |
| 2016-02-19 | $0.51 | $0.51 | $0.47 | $0.50 | 60,900 | — | — | — | — | — |
| 2016-02-18 | $0.49 | $0.50 | $0.46 | $0.49 | 80,000 | — | — | — | — | — |
| 2016-02-17 | $0.47 | $0.47 | $0.46 | $0.47 | 35,900 | — | — | — | — | — |
| 2016-02-16 | $0.50 | $0.50 | $0.46 | $0.46 | 74,100 | — | — | — | — | — |
| 2016-02-12 | $0.46 | $0.50 | $0.45 | $0.50 | 107,700 | — | — | — | — | — |
| 2016-02-11 | $0.45 | $0.46 | $0.44 | $0.45 | 270,300 | — | — | — | — | — |
| 2016-02-10 | $0.45 | $0.45 | $0.43 | $0.45 | 57,000 | — | — | — | — | — |
| 2016-02-09 | $0.44 | $0.46 | $0.43 | $0.45 | 49,600 | — | — | — | — | — |
| 2016-02-08 | $0.47 | $0.47 | $0.43 | $0.45 | 50,800 | — | — | — | — | — |
| 2016-02-05 | $0.45 | $0.46 | $0.43 | $0.45 | 70,300 | — | — | — | — | — |
| 2016-02-04 | $0.44 | $0.47 | $0.43 | $0.45 | 158,300 | — | — | — | — | — |
| 2016-02-03 | $0.44 | $0.46 | $0.43 | $0.44 | 51,900 | — | — | — | — | — |
| 2016-02-02 | $0.46 | $0.46 | $0.44 | $0.45 | 6,100 | — | — | — | — | — |
| 2016-02-01 | $0.47 | $0.47 | $0.44 | $0.44 | 19,000 | — | — | — | — | — |
| 2016-01-29 | $0.47 | $0.47 | $0.43 | $0.44 | 51,700 | — | — | — | — | — |
| 2016-01-28 | $0.44 | $0.46 | $0.44 | $0.46 | 7,600 | — | — | — | — | — |
| 2016-01-27 | $0.43 | $0.44 | $0.43 | $0.44 | 8,400 | — | — | — | — | — |
| 2016-01-26 | $0.42 | $0.44 | $0.42 | $0.43 | 15,500 | — | — | — | — | — |
| 2016-01-25 | $0.43 | $0.44 | $0.42 | $0.43 | 22,500 | — | — | — | — | — |
| 2016-01-22 | $0.44 | $0.45 | $0.42 | $0.44 | 9,900 | — | — | — | — | — |
| 2016-01-21 | $0.46 | $0.46 | $0.43 | $0.45 | 11,900 | — | — | — | — | — |
| 2016-01-20 | $0.43 | $0.43 | $0.42 | $0.43 | 16,500 | — | — | — | — | — |
| 2016-01-19 | $0.48 | $0.48 | $0.43 | $0.45 | 17,300 | — | — | — | — | — |
| 2016-01-15 | $0.45 | $0.45 | $0.41 | $0.44 | 64,000 | — | — | — | — | — |
| 2016-01-14 | $0.45 | $0.46 | $0.44 | $0.46 | 26,600 | — | — | — | — | — |
| 2016-01-13 | $0.45 | $0.47 | $0.45 | $0.45 | 26,100 | — | — | — | — | — |
| 2016-01-12 | $0.45 | $0.48 | $0.45 | $0.48 | 19,000 | — | — | — | — | — |
| 2016-01-11 | $0.45 | $0.48 | $0.45 | $0.47 | 42,600 | — | — | — | — | — |
| 2016-01-08 | $0.48 | $0.49 | $0.47 | $0.47 | 48,700 | — | — | — | — | — |
| 2016-01-07 | $0.48 | $0.48 | $0.46 | $0.46 | 73,000 | — | — | — | — | — |
| 2016-01-06 | $0.49 | $0.50 | $0.49 | $0.50 | 7,100 | — | — | — | — | — |
| 2016-01-05 | $0.50 | $0.50 | $0.48 | $0.50 | 29,600 | — | — | — | — | — |
| 2016-01-04 | $0.50 | $0.50 | $0.49 | $0.50 | 16,400 | — | — | — | — | — |
| 2015-12-31 | $0.54 | $0.54 | $0.47 | $0.49 | 20,100 | — | — | — | — | — |
| 2015-12-30 | $0.50 | $0.52 | $0.49 | $0.52 | 40,000 | — | — | — | — | — |
| 2015-12-29 | $0.47 | $0.50 | $0.47 | $0.50 | 72,900 | — | — | — | — | — |
| 2015-12-28 | $0.44 | $0.48 | $0.44 | $0.48 | 19,900 | — | — | — | — | — |
| 2015-12-24 | $0.49 | $0.49 | $0.47 | $0.47 | 4,800 | — | — | — | — | — |
| 2015-12-23 | $0.45 | $0.49 | $0.44 | $0.49 | 72,200 | — | — | — | — | — |
| 2015-12-22 | $0.46 | $0.47 | $0.45 | $0.45 | 19,300 | — | — | — | — | — |
| 2015-12-21 | $0.47 | $0.47 | $0.45 | $0.46 | 17,100 | — | — | — | — | — |
| 2015-12-18 | $0.44 | $0.50 | $0.44 | $0.50 | 13,100 | — | — | — | — | — |
| 2015-12-17 | $0.46 | $0.46 | $0.44 | $0.44 | 40,000 | — | — | — | — | — |
| 2015-12-16 | $0.47 | $0.47 | $0.47 | $0.47 | 12,900 | — | — | — | — | — |
| 2015-12-15 | $0.47 | $0.48 | $0.47 | $0.47 | 14,100 | — | — | — | — | — |
| 2015-12-14 | $0.46 | $0.48 | $0.46 | $0.46 | 19,900 | — | — | — | — | — |
| 2015-12-11 | $0.49 | $0.49 | $0.45 | $0.46 | 36,500 | — | — | — | — | — |
| 2015-12-10 | $0.46 | $0.48 | $0.43 | $0.48 | 50,500 | — | — | — | — | — |
| 2015-12-09 | $0.44 | $0.49 | $0.44 | $0.48 | 9,000 | — | — | — | — | — |
| 2015-12-08 | $0.50 | $0.50 | $0.48 | $0.48 | 31,700 | — | — | — | — | — |
| 2015-12-07 | $0.46 | $0.50 | $0.46 | $0.49 | 29,400 | — | — | — | — | — |
| 2015-12-04 | $0.47 | $0.50 | $0.47 | $0.49 | 18,100 | — | — | — | — | — |
| 2015-12-03 | $0.48 | $0.50 | $0.48 | $0.50 | 2,000 | — | — | — | — | — |
| 2015-12-02 | $0.49 | $0.50 | $0.47 | $0.48 | 18,200 | — | — | — | — | — |
| 2015-12-01 | $0.48 | $0.50 | $0.48 | $0.50 | 133,200 | — | — | — | — | — |
| 2015-11-30 | $0.45 | $0.50 | $0.44 | $0.50 | 87,800 | — | — | — | — | — |
| 2015-11-27 | $0.46 | $0.46 | $0.44 | $0.45 | 27,500 | — | — | — | — | — |
| 2015-11-25 | $0.45 | $0.45 | $0.44 | $0.45 | 1,700 | — | — | — | — | — |
| 2015-11-24 | $0.45 | $0.45 | $0.44 | $0.44 | 68,000 | — | — | — | — | — |
| 2015-11-23 | $0.45 | $0.46 | $0.44 | $0.45 | 14,800 | — | — | — | — | — |
| 2015-11-20 | $0.43 | $0.46 | $0.43 | $0.46 | 15,600 | — | — | — | — | — |
| 2015-11-19 | $0.44 | $0.46 | $0.44 | $0.44 | 41,500 | — | — | — | — | — |
| 2015-11-18 | $0.46 | $0.46 | $0.44 | $0.44 | 25,500 | — | — | — | — | — |
| 2015-11-17 | $0.45 | $0.46 | $0.44 | $0.46 | 33,700 | — | — | — | — | — |
| 2015-11-16 | $0.45 | $0.45 | $0.44 | $0.45 | 7,200 | — | — | — | — | — |
| 2015-11-13 | $0.46 | $0.46 | $0.44 | $0.46 | 20,100 | — | — | — | — | — |
| 2015-11-12 | $0.45 | $0.48 | $0.44 | $0.46 | 11,600 | — | — | — | — | — |
| 2015-11-11 | $0.48 | $0.48 | $0.45 | $0.45 | 27,500 | — | — | — | — | — |
| 2015-11-10 | $0.47 | $0.49 | $0.44 | $0.47 | 30,400 | — | — | — | — | — |
| 2015-11-09 | $0.50 | $0.50 | $0.47 | $0.50 | 16,200 | — | — | — | — | — |
| 2015-11-06 | $0.47 | $0.47 | $0.44 | $0.47 | 95,200 | — | — | — | — | — |
| 2015-11-05 | $0.48 | $0.49 | $0.47 | $0.48 | 26,600 | — | — | — | — | — |
| 2015-11-04 | $0.49 | $0.50 | $0.48 | $0.48 | 83,600 | — | — | — | — | — |
| 2015-11-03 | $0.49 | $0.50 | $0.48 | $0.49 | 69,600 | — | — | — | — | — |
| 2015-11-02 | $0.50 | $0.51 | $0.49 | $0.49 | 16,100 | — | — | — | — | — |
| 2015-10-30 | $0.50 | $0.52 | $0.50 | $0.50 | 50,300 | — | — | — | — | — |
| 2015-10-29 | $0.47 | $0.51 | $0.46 | $0.51 | 30,700 | — | — | — | — | — |
| 2015-10-28 | $0.52 | $0.52 | $0.49 | $0.51 | 98,500 | — | — | — | — | — |
| 2015-10-27 | $0.52 | $0.52 | $0.50 | $0.50 | 19,100 | — | — | — | — | — |
| 2015-10-26 | $0.50 | $0.52 | $0.47 | $0.50 | 31,100 | — | — | — | — | — |
| 2015-10-23 | $0.47 | $0.52 | $0.47 | $0.52 | 46,800 | — | — | — | — | — |
| 2015-10-22 | $0.51 | $0.53 | $0.50 | $0.50 | 36,100 | — | — | — | — | — |
| 2015-10-21 | $0.50 | $0.52 | $0.45 | $0.49 | 209,500 | — | — | — | — | — |
| 2015-10-20 | $0.55 | $0.55 | $0.49 | $0.50 | 97,200 | — | — | — | — | — |
| 2015-10-19 | $0.58 | $0.58 | $0.50 | $0.50 | 217,700 | — | — | — | — | — |
| 2015-10-16 | $0.57 | $0.58 | $0.52 | $0.58 | 111,600 | — | — | — | — | — |
| 2015-10-15 | $0.55 | $0.59 | $0.55 | $0.58 | 100,500 | — | — | — | — | — |
| 2015-10-14 | $0.50 | $0.55 | $0.50 | $0.53 | 52,000 | — | — | — | — | — |
| 2015-10-13 | $0.50 | $0.50 | $0.50 | $0.50 | 47,300 | — | — | — | — | — |
| 2015-10-12 | $0.50 | $0.50 | $0.49 | $0.49 | 220,800 | — | — | — | — | — |
| 2015-10-09 | $0.57 | $0.63 | $0.49 | $0.49 | 141,300 | — | — | — | — | — |
| 2015-10-08 | $0.54 | $0.56 | $0.51 | $0.56 | 4,400 | — | — | — | — | — |
| 2015-10-07 | $0.50 | $0.55 | $0.49 | $0.54 | 31,900 | — | — | — | — | — |
| 2015-10-06 | $0.46 | $0.51 | $0.45 | $0.51 | 8,900 | — | — | — | — | — |
| 2015-10-05 | $0.48 | $0.48 | $0.45 | $0.45 | 51,400 | — | — | — | — | — |
| 2015-10-02 | $0.48 | $0.49 | $0.44 | $0.49 | 25,000 | — | — | — | — | — |
| 2015-10-01 | $0.45 | $0.47 | $0.45 | $0.46 | 196,700 | — | — | — | — | — |
| 2015-09-30 | $0.40 | $0.46 | $0.40 | $0.45 | 21,500 | — | — | — | — | — |
| 2015-09-29 | $0.47 | $0.47 | $0.45 | $0.45 | 9,400 | — | — | — | — | — |
| 2015-09-28 | $0.46 | $0.46 | $0.44 | $0.45 | 37,400 | — | — | — | — | — |
| 2015-09-25 | $0.46 | $0.49 | $0.46 | $0.48 | 14,400 | — | — | — | — | — |
| 2015-09-24 | $0.49 | $0.49 | $0.46 | $0.47 | 72,800 | — | — | — | — | — |
| 2015-09-23 | $0.51 | $0.51 | $0.48 | $0.49 | 41,200 | — | — | — | — | — |
| 2015-09-22 | $0.51 | $0.51 | $0.46 | $0.49 | 126,900 | — | — | — | — | — |
| 2015-09-21 | $0.50 | $0.52 | $0.50 | $0.50 | 91,000 | — | — | — | — | — |
| 2015-09-18 | $0.51 | $0.55 | $0.50 | $0.53 | 74,800 | — | — | — | — | — |
| 2015-09-17 | $0.55 | $0.55 | $0.50 | $0.52 | 30,100 | — | — | — | — | — |
| 2015-09-16 | $0.53 | $0.55 | $0.52 | $0.54 | 30,000 | — | — | — | — | — |
| 2015-09-15 | $0.52 | $0.56 | $0.52 | $0.56 | 18,500 | — | — | — | — | — |
| 2015-09-14 | $0.52 | $0.57 | $0.52 | $0.53 | 20,100 | — | — | — | — | — |
| 2015-09-11 | $0.51 | $0.54 | $0.50 | $0.54 | 12,600 | — | — | — | — | — |
| 2015-09-10 | $0.54 | $0.54 | $0.51 | $0.53 | 6,300 | — | — | — | — | — |
| 2015-09-09 | $0.50 | $0.55 | $0.50 | $0.54 | 8,100 | — | — | — | — | — |
| 2015-09-08 | $0.53 | $0.53 | $0.49 | $0.52 | 11,700 | — | — | — | — | — |
| 2015-09-04 | $0.50 | $0.50 | $0.49 | $0.50 | 7,100 | — | — | — | — | — |
| 2015-09-03 | $0.49 | $0.51 | $0.49 | $0.50 | 5,100 | — | — | — | — | — |
| 2015-09-02 | $0.50 | $0.52 | $0.49 | $0.49 | 18,200 | — | — | — | — | — |
| 2015-09-01 | $0.52 | $0.53 | $0.51 | $0.52 | 20,700 | — | — | — | — | — |
| 2015-08-31 | $0.53 | $0.53 | $0.51 | $0.51 | 14,200 | — | — | — | — | — |
| 2015-08-28 | $0.53 | $0.53 | $0.51 | $0.51 | 23,800 | — | — | — | — | — |
| 2015-08-27 | $0.54 | $0.54 | $0.50 | $0.52 | 5,600 | — | — | — | — | — |
| 2015-08-26 | $0.51 | $0.54 | $0.49 | $0.50 | 26,000 | — | — | — | — | — |
| 2015-08-25 | $0.51 | $0.55 | $0.47 | $0.49 | 132,700 | — | — | — | — | — |
| 2015-08-24 | $0.51 | $0.51 | $0.46 | $0.50 | 70,500 | — | — | — | — | — |
| 2015-08-21 | $0.51 | $0.51 | $0.46 | $0.51 | 23,100 | — | — | — | — | — |
| 2015-08-20 | $0.49 | $0.52 | $0.48 | $0.49 | 28,100 | — | — | — | — | — |
| 2015-08-19 | $0.50 | $0.54 | $0.47 | $0.49 | 32,600 | — | — | — | — | — |
| 2015-08-18 | $0.50 | $0.56 | $0.50 | $0.53 | 11,900 | — | — | — | — | — |
| 2015-08-17 | $0.55 | $0.57 | $0.54 | $0.54 | 7,000 | — | — | — | — | — |
| 2015-08-14 | $0.56 | $0.56 | $0.52 | $0.55 | 1,100 | — | — | — | — | — |
| 2015-08-13 | $0.54 | $0.56 | $0.54 | $0.54 | 20,700 | — | — | — | — | — |
| 2015-08-12 | $0.50 | $0.56 | $0.50 | $0.54 | 41,100 | — | — | — | — | — |
| 2015-08-11 | $0.48 | $0.56 | $0.48 | $0.48 | 14,600 | — | — | — | — | — |
| 2015-08-10 | $0.52 | $0.55 | $0.48 | $0.51 | 42,100 | — | — | — | — | — |
| 2015-08-07 | $0.53 | $0.53 | $0.47 | $0.49 | 55,500 | — | — | — | — | — |
| 2015-08-06 | $0.50 | $0.52 | $0.45 | $0.49 | 70,600 | — | — | — | — | — |
| 2015-08-05 | $0.53 | $0.53 | $0.50 | $0.50 | 14,800 | — | — | — | — | — |
| 2015-08-04 | $0.51 | $0.52 | $0.50 | $0.51 | 6,900 | — | — | — | — | — |
| 2015-08-03 | $0.50 | $0.52 | $0.50 | $0.51 | 33,300 | — | — | — | — | — |
| 2015-07-31 | $0.50 | $0.53 | $0.48 | $0.50 | 46,500 | — | — | — | — | — |
| 2015-07-30 | $0.52 | $0.53 | $0.50 | $0.50 | 6,600 | — | — | — | — | — |
| 2015-07-29 | $0.52 | $0.56 | $0.50 | $0.51 | 48,800 | — | — | — | — | — |
| 2015-07-28 | $0.54 | $0.57 | $0.52 | $0.52 | 11,400 | — | — | — | — | — |
| 2015-07-27 | $0.59 | $0.59 | $0.52 | $0.52 | 28,000 | — | — | — | — | — |
| 2015-07-24 | $0.61 | $0.61 | $0.59 | $0.59 | 1,500 | — | — | — | — | — |
| 2015-07-23 | $0.57 | $0.60 | $0.56 | $0.57 | 2,000 | — | — | — | — | — |
| 2015-07-22 | $0.62 | $0.62 | $0.55 | $0.55 | 5,800 | — | — | — | — | — |
| 2015-07-21 | $0.60 | $0.63 | $0.57 | $0.57 | 17,000 | — | — | — | — | — |
| 2015-07-20 | $0.60 | $0.63 | $0.60 | $0.61 | 11,900 | — | — | — | — | — |
| 2015-07-17 | $0.59 | $0.63 | $0.56 | $0.61 | 29,900 | — | — | — | — | — |
| 2015-07-16 | $0.57 | $0.61 | $0.56 | $0.56 | 3,700 | — | — | — | — | — |
| 2015-07-15 | $0.59 | $0.64 | $0.55 | $0.58 | 20,000 | — | — | — | — | — |
| 2015-07-14 | $0.58 | $0.63 | $0.58 | $0.62 | 93,300 | — | — | — | — | — |
| 2015-07-13 | $0.63 | $0.63 | $0.57 | $0.60 | 22,700 | — | — | — | — | — |
| 2015-07-10 | $0.61 | $0.63 | $0.58 | $0.60 | 32,000 | — | — | — | — | — |
| 2015-07-09 | $0.59 | $0.60 | $0.58 | $0.59 | 32,200 | — | — | — | — | — |
| 2015-07-08 | $0.63 | $0.63 | $0.58 | $0.58 | 84,100 | — | — | — | — | — |
| 2015-07-07 | $0.64 | $0.65 | $0.60 | $0.65 | 34,800 | — | — | — | — | — |
| 2015-07-06 | $0.63 | $0.64 | $0.60 | $0.62 | 77,200 | — | — | — | — | — |
| 2015-07-02 | $0.64 | $0.65 | $0.63 | $0.65 | 190,300 | — | — | — | — | — |
| 2015-07-01 | $0.64 | $0.64 | $0.61 | $0.64 | 69,300 | — | — | — | — | — |
| 2015-06-30 | $0.63 | $0.63 | $0.59 | $0.63 | 21,900 | — | — | — | — | — |
| 2015-06-29 | $0.58 | $0.61 | $0.57 | $0.60 | 154,000 | — | — | — | — | — |
| 2015-06-26 | $0.64 | $0.64 | $0.52 | $0.52 | 154,300 | — | — | — | — | — |
| 2015-06-25 | $0.64 | $0.65 | $0.64 | $0.64 | 65,300 | — | — | — | — | — |
| 2015-06-24 | $0.65 | $0.65 | $0.63 | $0.63 | 32,700 | — | — | — | — | — |
| 2015-06-23 | $0.65 | $0.66 | $0.65 | $0.65 | 43,600 | — | — | — | — | — |
| 2015-06-22 | $0.65 | $0.66 | $0.65 | $0.65 | 22,900 | — | — | — | — | — |
| 2015-06-19 | $0.65 | $0.66 | $0.65 | $0.66 | 37,600 | — | — | — | — | — |
| 2015-06-18 | $0.67 | $0.68 | $0.65 | $0.66 | 64,900 | — | — | — | — | — |
| 2015-06-17 | $0.69 | $0.69 | $0.65 | $0.67 | 63,500 | — | — | — | — | — |
| 2015-06-16 | $0.67 | $0.69 | $0.67 | $0.69 | 70,900 | — | — | — | — | — |
| 2015-06-15 | $0.70 | $0.70 | $0.67 | $0.68 | 162,200 | — | — | — | — | — |
| 2015-06-12 | $0.70 | $0.70 | $0.69 | $0.69 | 12,200 | — | — | — | — | — |
| 2015-06-11 | $0.81 | $0.81 | $0.69 | $0.69 | 177,600 | — | — | — | — | — |
| 2015-06-10 | $0.78 | $0.78 | $0.70 | $0.71 | 23,900 | — | — | — | — | — |
| 2015-06-09 | $0.77 | $0.77 | $0.75 | $0.75 | 5,000 | — | — | — | — | — |
| 2015-06-08 | $0.78 | $0.78 | $0.75 | $0.76 | 15,400 | — | — | — | — | — |
| 2015-06-05 | $0.75 | $0.77 | $0.72 | $0.77 | 128,700 | — | — | — | — | — |
| 2015-06-04 | $0.71 | $0.78 | $0.69 | $0.78 | 74,400 | — | — | — | — | — |
| 2015-06-03 | $0.72 | $0.72 | $0.69 | $0.71 | 1,700 | — | — | — | — | — |
| 2015-06-02 | $0.72 | $0.74 | $0.70 | $0.71 | 1,000 | — | — | — | — | — |
| 2015-06-01 | $0.70 | $0.72 | $0.70 | $0.70 | 1,300 | — | — | — | — | — |
| 2015-05-29 | $0.71 | $0.71 | $0.66 | $0.70 | 13,500 | — | — | — | — | — |
| 2015-05-28 | $0.69 | $0.72 | $0.69 | $0.72 | 600 | — | — | — | — | — |
| 2015-05-27 | $0.77 | $0.77 | $0.69 | $0.70 | 30,400 | — | — | — | — | — |
| 2015-05-26 | $0.77 | $0.77 | $0.76 | $0.77 | 1,900 | — | — | — | — | — |
| 2015-05-22 | $0.79 | $0.81 | $0.75 | $0.81 | 13,800 | — | — | — | — | — |
| 2015-05-21 | $0.79 | $0.83 | $0.79 | $0.83 | 1,100 | — | — | — | — | — |
| 2015-05-20 | $0.75 | $0.79 | $0.75 | $0.78 | 2,100 | — | — | — | — | — |
| 2015-05-19 | $0.82 | $0.82 | $0.76 | $0.77 | 15,800 | — | — | — | — | — |
| 2015-05-18 | $0.82 | $0.85 | $0.78 | $0.83 | 20,000 | — | — | — | — | — |
| 2015-05-15 | $0.76 | $0.80 | $0.75 | $0.80 | 33,300 | — | — | — | — | — |
| 2015-05-14 | $0.75 | $0.79 | $0.74 | $0.75 | 40,000 | — | — | — | — | — |
| 2015-05-13 | $0.72 | $0.76 | $0.72 | $0.75 | 31,600 | — | — | — | — | — |
| 2015-05-12 | $0.74 | $0.76 | $0.70 | $0.76 | 31,600 | — | — | — | — | — |
| 2015-05-11 | $0.74 | $0.75 | $0.74 | $0.75 | 22,600 | — | — | — | — | — |
| 2015-05-08 | $0.74 | $0.75 | $0.74 | $0.75 | 6,700 | — | — | — | — | — |
| 2015-05-07 | $0.73 | $0.74 | $0.72 | $0.74 | 9,600 | — | — | — | — | — |
| 2015-05-06 | $0.74 | $0.76 | $0.73 | $0.76 | 26,700 | — | — | — | — | — |
| 2015-05-05 | $0.74 | $0.76 | $0.73 | $0.74 | 16,800 | — | — | — | — | — |
| 2015-05-04 | $0.76 | $0.77 | $0.73 | $0.76 | 24,200 | — | — | — | — | — |
| 2015-05-01 | $0.77 | $0.78 | $0.77 | $0.78 | 8,300 | — | — | — | — | — |
| 2015-04-30 | $0.76 | $0.77 | $0.73 | $0.75 | 15,100 | — | — | — | — | — |
| 2015-04-29 | $0.76 | $0.76 | $0.72 | $0.76 | 70,100 | — | — | — | — | — |
| 2015-04-28 | $0.77 | $0.79 | $0.76 | $0.78 | 19,200 | — | — | — | — | — |
| 2015-04-27 | $0.77 | $0.78 | $0.75 | $0.75 | 86,100 | — | — | — | — | — |
| 2015-04-24 | $0.76 | $0.77 | $0.76 | $0.77 | 4,400 | — | — | — | — | — |
| 2015-04-23 | $0.75 | $0.78 | $0.75 | $0.77 | 148,300 | — | — | — | — | — |
| 2015-04-22 | $0.76 | $0.82 | $0.76 | $0.76 | 62,700 | — | — | — | — | — |
| 2015-04-21 | $0.77 | $0.77 | $0.75 | $0.76 | 3,700 | — | — | — | — | — |
| 2015-04-20 | $0.76 | $0.76 | $0.74 | $0.76 | 83,400 | — | — | — | — | — |
| 2015-04-17 | $0.77 | $0.78 | $0.76 | $0.77 | 71,700 | — | — | — | — | — |
| 2015-04-16 | $0.76 | $0.78 | $0.73 | $0.76 | 18,600 | — | — | — | — | — |
| 2015-04-15 | $0.72 | $0.76 | $0.71 | $0.75 | 62,500 | — | — | — | — | — |
| 2015-04-14 | $0.75 | $0.75 | $0.72 | $0.74 | 228,700 | — | — | — | — | — |
| 2015-04-13 | $0.79 | $0.79 | $0.75 | $0.77 | 66,500 | — | — | — | — | — |
| 2015-04-10 | $0.72 | $0.81 | $0.72 | $0.77 | 173,100 | — | — | — | — | — |
| 2015-04-09 | $0.74 | $0.74 | $0.73 | $0.74 | 6,000 | — | — | — | — | — |
| 2015-04-08 | $0.73 | $0.75 | $0.73 | $0.74 | 15,300 | — | — | — | — | — |
| 2015-04-07 | $0.74 | $0.75 | $0.73 | $0.75 | 8,100 | — | — | — | — | — |
| 2015-04-06 | $0.76 | $0.76 | $0.74 | $0.74 | 31,700 | — | — | — | — | — |
| 2015-04-02 | $0.77 | $0.77 | $0.72 | $0.76 | 87,200 | — | — | — | — | — |
| 2015-04-01 | $0.75 | $0.75 | $0.73 | $0.74 | 23,700 | — | — | — | — | — |
| 2015-03-31 | $0.75 | $0.77 | $0.73 | $0.75 | 56,200 | — | — | — | — | — |
| 2015-03-30 | $0.79 | $0.80 | $0.74 | $0.78 | 45,500 | — | — | — | — | — |
| 2015-03-27 | $0.77 | $0.80 | $0.77 | $0.80 | 37,800 | — | — | — | — | — |
| 2015-03-26 | $0.75 | $0.80 | $0.75 | $0.78 | 34,400 | — | — | — | — | — |
| 2015-03-25 | $0.76 | $0.78 | $0.74 | $0.74 | 78,300 | — | — | — | — | — |
| 2015-03-24 | $0.78 | $0.78 | $0.74 | $0.78 | 20,300 | — | — | — | — | — |
| 2015-03-23 | $0.77 | $0.81 | $0.77 | $0.78 | 75,800 | — | — | — | — | — |
| 2015-03-20 | $0.78 | $0.80 | $0.77 | $0.77 | 24,600 | — | — | — | — | — |
| 2015-03-19 | $0.80 | $0.80 | $0.77 | $0.80 | 7,700 | — | — | — | — | — |
| 2015-03-18 | $0.78 | $0.82 | $0.77 | $0.81 | 87,200 | — | — | — | — | — |
| 2015-03-17 | $0.79 | $0.81 | $0.78 | $0.79 | 25,700 | — | — | — | — | — |
| 2015-03-16 | $0.81 | $0.81 | $0.78 | $0.80 | 152,300 | — | — | — | — | — |
| 2015-03-13 | $0.81 | $0.85 | $0.81 | $0.83 | 11,900 | — | — | — | — | — |
| 2015-03-12 | $0.80 | $0.85 | $0.80 | $0.84 | 22,500 | — | — | — | — | — |
| 2015-03-11 | $0.83 | $0.84 | $0.80 | $0.80 | 23,100 | — | — | — | — | — |
| 2015-03-10 | $0.83 | $0.87 | $0.82 | $0.84 | 84,000 | — | — | — | — | — |
| 2015-03-09 | $0.85 | $0.85 | $0.82 | $0.85 | 32,200 | — | — | — | — | — |
| 2015-03-06 | $0.86 | $0.89 | $0.83 | $0.84 | 151,200 | — | — | — | — | — |
| 2015-03-05 | $0.91 | $0.91 | $0.89 | $0.91 | 29,700 | — | — | — | — | — |
| 2015-03-04 | $0.89 | $0.92 | $0.88 | $0.89 | 43,600 | — | — | — | — | — |
| 2015-03-03 | $0.91 | $0.92 | $0.88 | $0.89 | 27,200 | — | — | — | — | — |
| 2015-03-02 | $0.88 | $0.94 | $0.86 | $0.91 | 51,400 | — | — | — | — | — |
| 2015-02-27 | $0.85 | $0.86 | $0.85 | $0.85 | 5,600 | — | — | — | — | — |
| 2015-02-26 | $0.84 | $0.86 | $0.84 | $0.85 | 25,800 | — | — | — | — | — |
| 2015-02-25 | $0.82 | $0.85 | $0.82 | $0.85 | 17,400 | — | — | — | — | — |
| 2015-02-24 | $0.84 | $0.84 | $0.82 | $0.83 | 39,600 | — | — | — | — | — |
| 2015-02-23 | $0.83 | $0.84 | $0.81 | $0.83 | 23,300 | — | — | — | — | — |
| 2015-02-20 | $0.81 | $0.84 | $0.80 | $0.84 | 62,200 | — | — | — | — | — |
| 2015-02-19 | $0.83 | $0.84 | $0.80 | $0.82 | 53,100 | — | — | — | — | — |
| 2015-02-18 | $0.85 | $0.85 | $0.83 | $0.85 | 15,500 | — | — | — | — | — |
| 2015-02-17 | $0.84 | $0.86 | $0.81 | $0.85 | 43,200 | — | — | — | — | — |
| 2015-02-13 | $0.84 | $0.86 | $0.81 | $0.84 | 33,100 | — | — | — | — | — |
| 2015-02-12 | $0.87 | $0.87 | $0.81 | $0.83 | 69,600 | — | — | — | — | — |
| 2015-02-11 | $0.83 | $0.85 | $0.83 | $0.84 | 14,800 | — | — | — | — | — |
| 2015-02-10 | $0.86 | $0.86 | $0.83 | $0.84 | 25,200 | — | — | — | — | — |
| 2015-02-09 | $0.87 | $0.87 | $0.85 | $0.86 | 18,700 | — | — | — | — | — |
| 2015-02-06 | $0.85 | $0.89 | $0.85 | $0.87 | 17,900 | — | — | — | — | — |
| 2015-02-05 | $0.88 | $0.90 | $0.88 | $0.88 | 8,600 | — | — | — | — | — |
| 2015-02-04 | $0.89 | $0.90 | $0.85 | $0.88 | 14,800 | — | — | — | — | — |
| 2015-02-03 | $0.87 | $0.90 | $0.85 | $0.89 | 29,300 | — | — | — | — | — |
| 2015-02-02 | $0.82 | $0.89 | $0.82 | $0.86 | 26,900 | — | — | — | — | — |
| 2015-01-30 | $0.81 | $0.86 | $0.81 | $0.83 | 50,300 | — | — | — | — | — |
| 2015-01-29 | $0.87 | $0.87 | $0.81 | $0.85 | 190,400 | — | — | — | — | — |
| 2015-01-28 | $0.90 | $0.90 | $0.83 | $0.85 | 93,700 | — | — | — | — | — |
| 2015-01-27 | $0.85 | $0.89 | $0.84 | $0.88 | 179,200 | — | — | — | — | — |
| 2015-01-26 | $0.80 | $0.90 | $0.79 | $0.86 | 433,700 | — | — | — | — | — |
| 2015-01-23 | $0.85 | $0.86 | $0.79 | $0.80 | 476,000 | — | — | — | — | — |
| 2015-01-22 | $0.86 | $0.89 | $0.84 | $0.86 | 48,800 | — | — | — | — | — |
| 2015-01-21 | $0.88 | $0.90 | $0.84 | $0.90 | 59,100 | — | — | — | — | — |
| 2015-01-20 | $0.81 | $0.89 | $0.81 | $0.86 | 9,100 | — | — | — | — | — |
| 2015-01-16 | $0.89 | $0.89 | $0.81 | $0.84 | 45,000 | — | — | — | — | — |
| 2015-01-15 | $0.93 | $0.93 | $0.84 | $0.86 | 32,900 | — | — | — | — | — |
| 2015-01-14 | $0.87 | $0.87 | $0.80 | $0.86 | 29,200 | — | — | — | — | — |
| 2015-01-13 | $0.92 | $0.96 | $0.80 | $0.86 | 51,000 | — | — | — | — | — |
| 2015-01-12 | $0.93 | $0.96 | $0.89 | $0.95 | 2,900 | — | — | — | — | — |
| 2015-01-09 | $0.85 | $0.93 | $0.85 | $0.93 | 9,700 | — | — | — | — | — |
| 2015-01-08 | $0.89 | $0.93 | $0.85 | $0.90 | 22,400 | — | — | — | — | — |
| 2015-01-07 | $0.92 | $0.92 | $0.89 | $0.90 | 16,100 | — | — | — | — | — |
| 2015-01-06 | $0.96 | $0.96 | $0.89 | $0.91 | 26,900 | — | — | — | — | — |
| 2015-01-05 | $0.93 | $0.96 | $0.89 | $0.91 | 10,200 | — | — | — | — | — |
| 2015-01-02 | $0.92 | $0.93 | $0.89 | $0.90 | 14,800 | — | — | — | — | — |
| 2014-12-31 | $0.91 | $0.98 | $0.89 | $0.92 | 27,400 | — | — | — | — | — |
| 2014-12-30 | $0.89 | $0.94 | $0.88 | $0.90 | 93,600 | — | — | — | — | — |
| 2014-12-29 | $0.97 | $0.97 | $0.90 | $0.90 | 69,800 | — | — | — | — | — |
| 2014-12-26 | $0.88 | $1.00 | $0.88 | $0.98 | 19,500 | — | — | — | — | — |
| 2014-12-24 | $0.88 | $0.91 | $0.88 | $0.90 | 6,100 | — | — | — | — | — |
| 2014-12-23 | $0.88 | $0.92 | $0.88 | $0.92 | 10,000 | — | — | — | — | — |
| 2014-12-22 | $0.92 | $0.92 | $0.88 | $0.91 | 3,900 | — | — | — | — | — |
| 2014-12-19 | $0.87 | $0.94 | $0.87 | $0.94 | 44,500 | — | — | — | — | — |
| 2014-12-18 | $0.84 | $0.90 | $0.84 | $0.90 | 47,000 | — | — | — | — | — |
| 2014-12-17 | $0.86 | $0.88 | $0.83 | $0.88 | 35,600 | — | — | — | — | — |
| 2014-12-16 | $0.90 | $0.90 | $0.85 | $0.90 | 47,000 | — | — | — | — | — |
| 2014-12-15 | $0.91 | $0.96 | $0.87 | $0.94 | 78,300 | — | — | — | — | — |
| 2014-12-12 | $0.91 | $0.94 | $0.90 | $0.92 | 39,800 | — | — | — | — | — |
| 2014-12-11 | $0.92 | $0.95 | $0.90 | $0.93 | 60,900 | — | — | — | — | — |
| 2014-12-10 | $0.97 | $0.97 | $0.90 | $0.90 | 55,000 | — | — | — | — | — |
| 2014-12-09 | $0.97 | $1.00 | $0.94 | $0.99 | 56,700 | — | — | — | — | — |
| 2014-12-08 | $0.95 | $1.00 | $0.94 | $0.98 | 30,400 | — | — | — | — | — |
| 2014-12-05 | $0.94 | $0.95 | $0.94 | $0.94 | 38,300 | — | — | — | — | — |
| 2014-12-04 | $0.96 | $0.99 | $0.94 | $0.95 | 21,500 | — | — | — | — | — |
| 2014-12-03 | $0.97 | $0.99 | $0.95 | $0.97 | 17,300 | — | — | — | — | — |
| 2014-12-02 | $1.00 | $1.02 | $0.95 | $1.00 | 44,200 | — | — | — | — | — |
| 2014-12-01 | $0.97 | $1.05 | $0.96 | $1.00 | 25,400 | — | — | — | — | — |
| 2014-11-28 | $1.00 | $1.00 | $0.96 | $0.96 | 40,700 | — | — | — | — | — |
| 2014-11-26 | $1.01 | $1.04 | $1.01 | $1.01 | 27,600 | — | — | — | — | — |
| 2014-11-25 | $1.04 | $1.09 | $1.02 | $1.04 | 47,900 | — | — | — | — | — |
| 2014-11-24 | $0.99 | $1.01 | $0.98 | $1.01 | 30,200 | — | — | — | — | — |
| 2014-11-21 | $0.95 | $1.04 | $0.93 | $0.96 | 139,900 | — | — | — | — | — |
| 2014-11-20 | $0.97 | $0.97 | $0.95 | $0.96 | 26,000 | — | — | — | — | — |
| 2014-11-19 | $0.98 | $0.98 | $0.90 | $0.97 | 40,200 | — | — | — | — | — |
| 2014-11-18 | $0.96 | $1.00 | $0.92 | $0.98 | 151,600 | — | — | — | — | — |
| 2014-11-17 | $0.98 | $1.01 | $0.92 | $0.95 | 145,400 | — | — | — | — | — |
| 2014-11-14 | $0.93 | $0.96 | $0.91 | $0.94 | 24,400 | — | — | — | — | — |
| 2014-11-13 | $0.96 | $0.97 | $0.90 | $0.92 | 51,500 | — | — | — | — | — |
| 2014-11-12 | $0.95 | $0.97 | $0.94 | $0.97 | 41,700 | — | — | — | — | — |
| 2014-11-11 | $0.99 | $0.99 | $0.95 | $0.97 | 28,700 | — | — | — | — | — |
| 2014-11-10 | $0.96 | $1.00 | $0.95 | $0.97 | 22,000 | — | — | — | — | — |
| 2014-11-07 | $1.00 | $1.00 | $0.92 | $0.97 | 70,100 | — | — | — | — | — |
| 2014-11-06 | $1.00 | $1.03 | $0.91 | $0.97 | 105,000 | — | — | — | — | — |
| 2014-11-05 | $0.92 | $1.00 | $0.90 | $0.99 | 84,800 | — | — | — | — | — |
| 2014-11-04 | $1.02 | $1.03 | $0.91 | $0.91 | 13,600 | — | — | — | — | — |
| 2014-11-03 | $1.01 | $1.01 | $0.96 | $0.98 | 17,400 | — | — | — | — | — |
| 2014-10-31 | $1.00 | $1.01 | $0.96 | $1.01 | 159,000 | — | — | — | — | — |
| 2014-10-30 | $1.01 | $1.04 | $0.97 | $1.00 | 72,000 | — | — | — | — | — |
| 2014-10-29 | $1.05 | $1.05 | $1.01 | $1.04 | 132,200 | — | — | — | — | — |
| 2014-10-28 | $1.10 | $1.10 | $1.03 | $1.05 | 44,000 | — | — | — | — | — |
| 2014-10-27 | $1.06 | $1.12 | $1.03 | $1.06 | 75,300 | — | — | — | — | — |
| 2014-10-24 | $1.11 | $1.13 | $1.06 | $1.07 | 37,100 | — | — | — | — | — |
| 2014-10-23 | $1.10 | $1.16 | $1.05 | $1.09 | 130,900 | — | — | — | — | — |
| 2014-10-22 | $1.14 | $1.16 | $1.07 | $1.10 | 25,000 | — | — | — | — | — |
| 2014-10-21 | $1.10 | $1.17 | $1.07 | $1.15 | 40,000 | — | — | — | — | — |
| 2014-10-20 | $1.04 | $1.20 | $1.01 | $1.10 | 70,400 | — | — | — | — | — |
| 2014-10-17 | $1.00 | $1.05 | $0.99 | $0.99 | 30,900 | — | — | — | — | — |
| 2014-10-16 | $1.02 | $1.06 | $0.99 | $1.01 | 42,100 | — | — | — | — | — |
| 2014-10-15 | $1.05 | $1.09 | $1.00 | $1.07 | 7,600 | — | — | — | — | — |
| 2014-10-14 | $1.09 | $1.10 | $1.01 | $1.08 | 10,200 | — | — | — | — | — |
| 2014-10-13 | $1.01 | $1.02 | $1.01 | $1.01 | 58,000 | — | — | — | — | — |
| 2014-10-10 | $1.13 | $1.15 | $1.03 | $1.04 | 60,200 | — | — | — | — | — |
| 2014-10-09 | $1.20 | $1.20 | $1.15 | $1.16 | 42,400 | — | — | — | — | — |
| 2014-10-08 | $1.22 | $1.22 | $1.15 | $1.17 | 40,900 | — | — | — | — | — |
| 2014-10-07 | $1.21 | $1.21 | $1.16 | $1.20 | 26,100 | — | — | — | — | — |
| 2014-10-06 | $1.23 | $1.23 | $1.15 | $1.19 | 15,100 | — | — | — | — | — |
| 2014-10-03 | $1.20 | $1.24 | $1.17 | $1.21 | 32,300 | — | — | — | — | — |
| 2014-10-02 | $1.24 | $1.24 | $1.20 | $1.23 | 17,000 | — | — | — | — | — |
| 2014-10-01 | $1.23 | $1.24 | $1.18 | $1.24 | 30,800 | — | — | — | — | — |
| 2014-09-30 | $1.19 | $1.24 | $1.07 | $1.20 | 69,700 | — | — | — | — | — |
| 2014-09-29 | $1.20 | $1.27 | $1.20 | $1.24 | 23,100 | — | — | — | — | — |
| 2014-09-26 | $1.25 | $1.25 | $1.21 | $1.24 | 40,600 | — | — | — | — | — |
| 2014-09-25 | $1.24 | $1.27 | $1.22 | $1.25 | 33,000 | — | — | — | — | — |
| 2014-09-24 | $1.39 | $1.39 | $1.24 | $1.24 | 24,900 | — | — | — | — | — |
| 2014-09-23 | $1.38 | $1.39 | $1.37 | $1.39 | 16,500 | — | — | — | — | — |
| 2014-09-22 | $1.40 | $1.40 | $1.36 | $1.37 | 67,100 | — | — | — | — | — |
| 2014-09-19 | $1.26 | $1.40 | $1.26 | $1.38 | 48,300 | — | — | — | — | — |
| 2014-09-18 | $1.34 | $1.38 | $1.30 | $1.30 | 34,600 | — | — | — | — | — |
| 2014-09-17 | $1.22 | $1.35 | $1.22 | $1.31 | 28,100 | — | — | — | — | — |
| 2014-09-16 | $1.24 | $1.29 | $1.17 | $1.28 | 63,800 | — | — | — | — | — |
| 2014-09-15 | $1.32 | $1.33 | $1.23 | $1.29 | 27,700 | — | — | — | — | — |
| 2014-09-12 | $1.43 | $1.45 | $1.32 | $1.34 | 53,800 | — | — | — | — | — |
| 2014-09-11 | $1.44 | $1.47 | $1.39 | $1.41 | 16,500 | — | — | — | — | — |
| 2014-09-10 | $1.45 | $1.47 | $1.41 | $1.44 | 30,000 | — | — | — | — | — |
| 2014-09-09 | $1.44 | $1.45 | $1.39 | $1.45 | 64,100 | — | — | — | — | — |
| 2014-09-08 | $1.50 | $1.50 | $1.40 | $1.43 | 25,800 | — | — | — | — | — |
| 2014-09-05 | $1.47 | $1.50 | $1.43 | $1.46 | 14,500 | — | — | — | — | — |
| 2014-09-04 | $1.50 | $1.52 | $1.44 | $1.50 | 9,000 | — | — | — | — | — |
| 2014-09-03 | $1.42 | $1.49 | $1.40 | $1.45 | 55,400 | — | — | — | — | — |
| 2014-09-02 | $1.39 | $1.49 | $1.39 | $1.42 | 36,900 | — | — | — | — | — |
| 2014-08-29 | $1.40 | $1.50 | $1.39 | $1.50 | 19,800 | — | — | — | — | — |
| 2014-08-28 | $1.40 | $1.45 | $1.40 | $1.45 | 6,400 | — | — | — | — | — |
| 2014-08-27 | $1.40 | $1.50 | $1.38 | $1.45 | 24,800 | — | — | — | — | — |
| 2014-08-26 | $1.42 | $1.47 | $1.37 | $1.46 | 46,700 | — | — | — | — | — |
| 2014-08-25 | $1.45 | $1.52 | $1.38 | $1.38 | 72,800 | — | — | — | — | — |
| 2014-08-22 | $1.53 | $1.53 | $1.45 | $1.52 | 28,200 | — | — | — | — | — |
| 2014-08-21 | $1.47 | $1.56 | $1.40 | $1.49 | 33,700 | — | — | — | — | — |
| 2014-08-20 | $1.48 | $1.52 | $1.48 | $1.52 | 7,100 | — | — | — | — | — |
| 2014-08-19 | $1.47 | $1.48 | $1.38 | $1.48 | 33,800 | — | — | — | — | — |
| 2014-08-18 | $1.48 | $1.52 | $1.44 | $1.47 | 6,600 | — | — | — | — | — |
| 2014-08-15 | $1.51 | $1.51 | $1.43 | $1.46 | 19,900 | — | — | — | — | — |
| 2014-08-14 | $1.53 | $1.53 | $1.46 | $1.51 | 14,200 | — | — | — | — | — |
| 2014-08-13 | $1.49 | $1.53 | $1.47 | $1.53 | 13,300 | — | — | — | — | — |
| 2014-08-12 | $1.47 | $1.51 | $1.37 | $1.49 | 28,200 | — | — | — | — | — |
| 2014-08-11 | $1.40 | $1.55 | $1.38 | $1.49 | 32,400 | — | — | — | — | — |
| 2014-08-08 | $1.50 | $1.52 | $1.42 | $1.43 | 37,300 | — | — | — | — | — |
| 2014-08-07 | $1.50 | $1.53 | $1.42 | $1.49 | 12,600 | — | — | — | — | — |
| 2014-08-06 | $1.45 | $1.51 | $1.40 | $1.51 | 25,900 | — | — | — | — | — |
| 2014-08-05 | $1.45 | $1.51 | $1.35 | $1.51 | 52,600 | — | — | — | — | — |
| 2014-08-04 | $1.51 | $1.54 | $1.38 | $1.51 | 31,200 | — | — | — | — | — |
| 2014-08-01 | $1.56 | $1.56 | $1.46 | $1.55 | 26,800 | — | — | — | — | — |
| 2014-07-31 | $1.56 | $1.56 | $1.54 | $1.56 | 8,500 | — | — | — | — | — |
| 2014-07-30 | $1.53 | $1.57 | $1.53 | $1.56 | 20,000 | — | — | — | — | — |
| 2014-07-29 | $1.58 | $1.58 | $1.54 | $1.56 | 28,900 | — | — | — | — | — |
| 2014-07-28 | $1.47 | $1.56 | $1.45 | $1.56 | 24,100 | — | — | — | — | — |
| 2014-07-25 | $1.49 | $1.50 | $1.47 | $1.50 | 20,100 | — | — | — | — | — |
| 2014-07-24 | $1.42 | $1.49 | $1.42 | $1.49 | 21,200 | — | — | — | — | — |
| 2014-07-23 | $1.44 | $1.47 | $1.40 | $1.44 | 48,200 | — | — | — | — | — |
| 2014-07-22 | $1.41 | $1.48 | $1.38 | $1.41 | 33,000 | — | — | — | — | — |
| 2014-07-21 | $1.30 | $1.40 | $1.30 | $1.33 | 41,000 | — | — | — | — | — |
| 2014-07-18 | $1.40 | $1.40 | $1.35 | $1.40 | 21,900 | — | — | — | — | — |
| 2014-07-17 | $1.38 | $1.41 | $1.30 | $1.41 | 82,800 | — | — | — | — | — |
| 2014-07-16 | $1.34 | $1.38 | $1.33 | $1.37 | 11,300 | — | — | — | — | — |
| 2014-07-15 | $1.35 | $1.37 | $1.30 | $1.36 | 7,000 | — | — | — | — | — |
| 2014-07-14 | $1.41 | $1.42 | $1.31 | $1.38 | 47,300 | — | — | — | — | — |
| 2014-07-11 | $1.40 | $1.41 | $1.38 | $1.41 | 29,800 | — | — | — | — | — |
| 2014-07-10 | $1.36 | $1.41 | $1.36 | $1.41 | 13,600 | — | — | — | — | — |
| 2014-07-09 | $1.30 | $1.41 | $1.30 | $1.41 | 45,500 | — | — | — | — | — |
| 2014-07-08 | $1.36 | $1.40 | $1.30 | $1.40 | 43,600 | — | — | — | — | — |
| 2014-07-07 | $1.35 | $1.36 | $1.29 | $1.36 | 39,700 | — | — | — | — | — |
| 2014-07-03 | $1.36 | $1.38 | $1.30 | $1.36 | 17,200 | — | — | — | — | — |
| 2014-07-02 | $1.35 | $1.37 | $1.31 | $1.37 | 10,500 | — | — | — | — | — |
| 2014-07-01 | $1.36 | $1.37 | $1.33 | $1.36 | 19,700 | — | — | — | — | — |
| 2014-06-30 | $1.43 | $1.43 | $1.30 | $1.32 | 39,700 | — | — | — | — | — |
| 2014-06-27 | $1.34 | $1.44 | $1.34 | $1.44 | 26,500 | — | — | — | — | — |
| 2014-06-26 | $1.37 | $1.37 | $1.34 | $1.36 | 19,500 | — | — | — | — | — |
| 2014-06-25 | $1.37 | $1.38 | $1.35 | $1.36 | 7,200 | — | — | — | — | — |
| 2014-06-24 | $1.38 | $1.38 | $1.35 | $1.37 | 22,200 | — | — | — | — | — |
| 2014-06-23 | $1.39 | $1.40 | $1.35 | $1.37 | 21,800 | — | — | — | — | — |
| 2014-06-20 | $1.37 | $1.37 | $1.34 | $1.34 | 29,700 | — | — | — | — | — |
| 2014-06-19 | $1.36 | $1.40 | $1.26 | $1.36 | 66,100 | — | — | — | — | — |
| 2014-06-18 | $1.24 | $1.36 | $1.22 | $1.36 | 16,900 | — | — | — | — | — |
| 2014-06-17 | $1.24 | $1.26 | $1.23 | $1.26 | 20,000 | — | — | — | — | — |
| 2014-06-16 | $1.25 | $1.25 | $1.22 | $1.24 | 13,800 | — | — | — | — | — |
| 2014-06-13 | $1.23 | $1.24 | $1.22 | $1.23 | 5,600 | — | — | — | — | — |
| 2014-06-12 | $1.24 | $1.25 | $1.22 | $1.24 | 31,400 | — | — | — | — | — |
| 2014-06-11 | $1.15 | $1.25 | $1.15 | $1.22 | 29,400 | — | — | — | — | — |
| 2014-06-10 | $1.16 | $1.20 | $1.16 | $1.19 | 27,000 | — | — | — | — | — |
| 2014-06-09 | $1.14 | $1.31 | $1.12 | $1.22 | 62,800 | — | — | — | — | — |
| 2014-06-06 | $1.25 | $1.28 | $1.24 | $1.25 | 106,900 | — | — | — | — | — |
| 2014-06-05 | $1.20 | $1.30 | $1.20 | $1.21 | 61,100 | — | — | — | — | — |
| 2014-06-04 | $1.12 | $1.20 | $1.12 | $1.20 | 37,800 | — | — | — | — | — |
| 2014-06-03 | $1.14 | $1.19 | $1.09 | $1.19 | 10,500 | — | — | — | — | — |
| 2014-06-02 | $1.18 | $1.18 | $1.16 | $1.18 | 31,300 | — | — | — | — | — |
| 2014-05-30 | $1.21 | $1.22 | $1.12 | $1.20 | 28,900 | — | — | — | — | — |
| 2014-05-29 | $1.15 | $1.23 | $1.13 | $1.18 | 33,300 | — | — | — | — | — |
| 2014-05-28 | $1.16 | $1.17 | $1.12 | $1.16 | 15,400 | — | — | — | — | — |
| 2014-05-27 | $1.15 | $1.19 | $1.14 | $1.16 | 37,000 | — | — | — | — | — |
| 2014-05-23 | $1.18 | $1.18 | $1.10 | $1.12 | 24,100 | — | — | — | — | — |
| 2014-05-22 | $1.12 | $1.18 | $1.09 | $1.16 | 11,100 | — | — | — | — | — |
| 2014-05-21 | $1.19 | $1.19 | $0.99 | $1.14 | 40,300 | — | — | — | — | — |
| 2014-05-20 | $1.13 | $1.20 | $1.13 | $1.16 | 37,400 | — | — | — | — | — |
| 2014-05-19 | $1.07 | $1.15 | $1.07 | $1.13 | 68,400 | — | — | — | — | — |
| 2014-05-16 | $1.08 | $1.10 | $1.06 | $1.10 | 41,800 | — | — | — | — | — |
| 2014-05-15 | $1.07 | $1.09 | $1.02 | $1.06 | 10,800 | — | — | — | — | — |
| 2014-05-14 | $1.14 | $1.14 | $1.06 | $1.07 | 50,900 | — | — | — | — | — |
| 2014-05-13 | $1.07 | $1.15 | $1.05 | $1.07 | 30,000 | — | — | — | — | — |
| 2014-05-12 | $1.00 | $1.02 | $1.00 | $1.01 | 14,800 | — | — | — | — | — |
| 2014-05-09 | $1.02 | $1.02 | $0.94 | $0.97 | 63,800 | — | — | — | — | — |
| 2014-05-08 | $1.03 | $1.05 | $0.95 | $1.04 | 136,700 | — | — | — | — | — |
| 2014-05-07 | $1.09 | $1.09 | $1.00 | $1.02 | 138,600 | — | — | — | — | — |
| 2014-05-06 | $1.12 | $1.12 | $1.06 | $1.09 | 46,500 | — | — | — | — | — |
| 2014-05-05 | $1.07 | $1.11 | $1.07 | $1.10 | 36,400 | — | — | — | — | — |
| 2014-05-02 | $1.12 | $1.13 | $1.08 | $1.08 | 41,300 | — | — | — | — | — |
| 2014-05-01 | $1.04 | $1.14 | $1.04 | $1.14 | 136,500 | — | — | — | — | — |
| 2014-04-30 | $1.06 | $1.09 | $1.03 | $1.06 | 35,800 | — | — | — | — | — |
| 2014-04-29 | $1.05 | $1.08 | $1.04 | $1.07 | 54,500 | — | — | — | — | — |
| 2014-04-28 | $1.06 | $1.08 | $1.05 | $1.05 | 43,300 | — | — | — | — | — |
| 2014-04-25 | $1.06 | $1.12 | $1.06 | $1.08 | 79,100 | — | — | — | — | — |
| 2014-04-24 | $1.06 | $1.14 | $1.06 | $1.12 | 55,200 | — | — | — | — | — |
| 2014-04-23 | $1.16 | $1.16 | $1.00 | $1.04 | 179,700 | — | — | — | — | — |
| 2014-04-22 | $1.12 | $1.15 | $1.05 | $1.12 | 106,700 | — | — | — | — | — |
| 2014-04-21 | $1.19 | $1.19 | $1.10 | $1.11 | 103,300 | — | — | — | — | — |
| 2014-04-17 | $1.23 | $1.24 | $1.15 | $1.15 | 79,600 | — | — | — | — | — |
| 2014-04-16 | $1.22 | $1.26 | $1.21 | $1.22 | 72,100 | — | — | — | — | — |
| 2014-04-15 | $1.25 | $1.25 | $1.21 | $1.21 | 24,600 | — | — | — | — | — |
| 2014-04-14 | $1.26 | $1.29 | $1.20 | $1.27 | 26,100 | — | — | — | — | — |
| 2014-04-11 | $1.27 | $1.29 | $1.24 | $1.29 | 76,900 | — | — | — | — | — |
| 2014-04-10 | $1.35 | $1.35 | $1.24 | $1.32 | 98,800 | — | — | — | — | — |
| 2014-04-09 | $1.32 | $1.39 | $1.30 | $1.38 | 20,600 | — | — | — | — | — |
| 2014-04-08 | $1.30 | $1.42 | $1.27 | $1.37 | 64,900 | — | — | — | — | — |
| 2014-04-07 | $1.37 | $1.42 | $1.30 | $1.31 | 33,000 | — | — | — | — | — |
| 2014-04-04 | $1.42 | $1.42 | $1.28 | $1.37 | 182,000 | — | — | — | — | — |
| 2014-04-03 | $1.45 | $1.45 | $1.35 | $1.39 | 97,800 | — | — | — | — | — |
| 2014-04-02 | $1.31 | $1.51 | $1.31 | $1.51 | 130,300 | — | — | — | — | — |
| 2014-04-01 | $1.25 | $1.38 | $1.24 | $1.31 | 97,800 | — | — | — | — | — |
| 2014-03-31 | $1.22 | $1.27 | $1.22 | $1.27 | 27,300 | — | — | — | — | — |
| 2014-03-28 | $1.24 | $1.28 | $1.22 | $1.25 | 34,600 | — | — | — | — | — |
| 2014-03-27 | $1.30 | $1.30 | $1.23 | $1.25 | 84,500 | — | — | — | — | — |
| 2014-03-26 | $1.30 | $1.32 | $1.26 | $1.31 | 52,000 | — | — | — | — | — |
| 2014-03-25 | $1.25 | $1.31 | $1.25 | $1.27 | 15,900 | — | — | — | — | — |
| 2014-03-24 | $1.26 | $1.39 | $1.25 | $1.26 | 73,700 | — | — | — | — | — |
| 2014-03-21 | $1.36 | $1.45 | $1.32 | $1.32 | 85,300 | — | — | — | — | — |
| 2014-03-20 | $1.41 | $1.41 | $1.34 | $1.35 | 82,200 | — | — | — | — | — |
| 2014-03-19 | $1.54 | $1.54 | $1.44 | $1.45 | 81,200 | — | — | — | — | — |
| 2014-03-18 | $1.56 | $1.61 | $1.50 | $1.57 | 52,900 | — | — | — | — | — |
| 2014-03-17 | $1.56 | $1.62 | $1.54 | $1.57 | 83,500 | — | — | — | — | — |
| 2014-03-14 | $1.52 | $1.62 | $1.50 | $1.55 | 133,200 | — | — | — | — | — |
| 2014-03-13 | $1.46 | $1.57 | $1.46 | $1.55 | 115,900 | — | — | — | — | — |
| 2014-03-12 | $1.46 | $1.50 | $1.45 | $1.46 | 95,000 | — | — | — | — | — |
| 2014-03-11 | $1.43 | $1.50 | $1.41 | $1.48 | 75,100 | — | — | — | — | — |
| 2014-03-10 | $1.54 | $1.57 | $1.45 | $1.45 | 115,800 | — | — | — | — | — |
| 2014-03-07 | $1.57 | $1.58 | $1.50 | $1.53 | 21,000 | — | — | — | — | — |
| 2014-03-06 | $1.55 | $1.58 | $1.50 | $1.54 | 87,400 | — | — | — | — | — |
| 2014-03-05 | $1.62 | $1.62 | $1.55 | $1.59 | 56,300 | — | — | — | — | — |
| 2014-03-04 | $1.60 | $1.63 | $1.56 | $1.62 | 80,200 | — | — | — | — | — |
| 2014-03-03 | $1.59 | $1.63 | $1.57 | $1.59 | 68,300 | — | — | — | — | — |
| 2014-02-28 | $1.48 | $1.59 | $1.44 | $1.56 | 56,400 | — | — | — | — | — |
| 2014-02-27 | $1.48 | $1.50 | $1.41 | $1.48 | 34,800 | — | — | — | — | — |
| 2014-02-26 | $1.50 | $1.54 | $1.44 | $1.46 | 121,700 | — | — | — | — | — |
| 2014-02-25 | $1.63 | $1.65 | $1.51 | $1.51 | 113,000 | — | — | — | — | — |
| 2014-02-24 | $1.64 | $1.67 | $1.55 | $1.65 | 494,500 | — | — | — | — | — |
| 2014-02-21 | $1.25 | $1.60 | $1.24 | $1.51 | 389,500 | — | — | — | — | — |
| 2014-02-20 | $1.25 | $1.36 | $1.20 | $1.23 | 94,700 | — | — | — | — | — |
| 2014-02-19 | $1.25 | $1.25 | $1.20 | $1.21 | 22,400 | — | — | — | — | — |
| 2014-02-18 | $1.21 | $1.28 | $1.18 | $1.23 | 86,800 | — | — | — | — | — |
| 2014-02-14 | $1.07 | $1.29 | $1.07 | $1.18 | 154,600 | — | — | — | — | — |
| 2014-02-13 | $1.04 | $1.07 | $1.04 | $1.07 | 56,700 | — | — | — | — | — |
| 2014-02-12 | $1.02 | $1.07 | $1.02 | $1.07 | 57,600 | — | — | — | — | — |
| 2014-02-11 | $1.03 | $1.04 | $1.02 | $1.04 | 46,900 | — | — | — | — | — |
| 2014-02-10 | $1.03 | $1.05 | $1.02 | $1.02 | 90,600 | — | — | — | — | — |
| 2014-02-07 | $1.03 | $1.04 | $1.01 | $1.03 | 14,400 | — | — | — | — | — |
| 2014-02-06 | $0.95 | $1.04 | $0.95 | $1.02 | 14,500 | — | — | — | — | — |
| 2014-02-05 | $0.97 | $1.04 | $0.96 | $0.96 | 12,200 | — | — | — | — | — |
| 2014-02-04 | $0.99 | $1.00 | $0.97 | $1.00 | 33,300 | — | — | — | — | — |
| 2014-02-03 | $0.98 | $0.99 | $0.94 | $0.95 | 36,000 | — | — | — | — | — |
| 2014-01-31 | $1.00 | $1.00 | $0.98 | $0.98 | 19,300 | — | — | — | — | — |
| 2014-01-30 | $1.00 | $1.06 | $0.97 | $0.97 | 52,300 | — | — | — | — | — |
| 2014-01-29 | $1.01 | $1.07 | $0.95 | $1.00 | 28,100 | — | — | — | — | — |
| 2014-01-28 | $0.96 | $1.01 | $0.94 | $0.95 | 56,500 | — | — | — | — | — |
| 2014-01-27 | $1.00 | $1.00 | $0.95 | $0.96 | 10,700 | — | — | — | — | — |
| 2014-01-24 | $0.96 | $1.02 | $0.96 | $0.98 | 10,100 | — | — | — | — | — |
| 2014-01-23 | $1.09 | $1.10 | $0.95 | $1.01 | 38,600 | — | — | — | — | — |
| 2014-01-22 | $0.97 | $1.06 | $0.96 | $1.02 | 40,700 | — | — | — | — | — |
| 2014-01-21 | $0.93 | $1.04 | $0.92 | $0.97 | 31,100 | — | — | — | — | — |
| 2014-01-17 | $0.91 | $0.92 | $0.88 | $0.92 | 11,900 | — | — | — | — | — |
| 2014-01-16 | $0.89 | $0.91 | $0.87 | $0.91 | 16,500 | — | — | — | — | — |
| 2014-01-15 | $0.88 | $0.89 | $0.88 | $0.89 | 8,600 | — | — | — | — | — |
| 2014-01-14 | $0.88 | $0.90 | $0.88 | $0.88 | 8,100 | — | — | — | — | — |
| 2014-01-13 | $0.90 | $0.91 | $0.87 | $0.90 | 12,300 | — | — | — | — | — |
| 2014-01-10 | $0.87 | $0.91 | $0.87 | $0.91 | 4,100 | — | — | — | — | — |
| 2014-01-09 | $0.90 | $0.91 | $0.86 | $0.87 | 14,500 | — | — | — | — | — |
| 2014-01-08 | $0.86 | $0.90 | $0.86 | $0.89 | 28,800 | — | — | — | — | — |
| 2014-01-07 | $0.89 | $0.89 | $0.86 | $0.89 | 9,000 | — | — | — | — | — |
| 2014-01-06 | $0.87 | $0.91 | $0.87 | $0.89 | 14,900 | — | — | — | — | — |
| 2014-01-03 | $0.87 | $0.87 | $0.86 | $0.87 | 7,100 | — | — | — | — | — |
| 2014-01-02 | $0.87 | $0.87 | $0.85 | $0.87 | 11,000 | — | — | — | — | — |
| 2013-12-31 | $0.87 | $0.88 | $0.83 | $0.85 | 31,700 | — | — | — | — | — |
| 2013-12-30 | $0.81 | $0.87 | $0.81 | $0.84 | 32,500 | — | — | — | — | — |
| 2013-12-27 | $0.84 | $0.87 | $0.81 | $0.84 | 25,700 | — | — | — | — | — |
| 2013-12-26 | $0.84 | $0.84 | $0.78 | $0.81 | 19,300 | — | — | — | — | — |
| 2013-12-24 | $0.81 | $0.88 | $0.79 | $0.85 | 27,500 | — | — | — | — | — |
| 2013-12-23 | $0.78 | $0.80 | $0.78 | $0.78 | 13,900 | — | — | — | — | — |
| 2013-12-20 | $0.78 | $0.81 | $0.78 | $0.78 | 49,200 | — | — | — | — | — |
| 2013-12-19 | $0.81 | $0.81 | $0.76 | $0.78 | 176,200 | — | — | — | — | — |
| 2013-12-18 | $0.82 | $0.82 | $0.79 | $0.81 | 26,600 | — | — | — | — | — |
| 2013-12-17 | $0.81 | $0.82 | $0.81 | $0.82 | 11,800 | — | — | — | — | — |
| 2013-12-16 | $0.81 | $0.84 | $0.80 | $0.82 | 97,700 | — | — | — | — | — |
| 2013-12-13 | $0.87 | $0.87 | $0.79 | $0.81 | 59,400 | — | — | — | — | — |
| 2013-12-12 | $0.81 | $0.83 | $0.81 | $0.81 | 63,600 | — | — | — | — | — |
| 2013-12-11 | $0.85 | $0.85 | $0.81 | $0.81 | 123,700 | — | — | — | — | — |
| 2013-12-10 | $0.83 | $0.90 | $0.83 | $0.85 | 40,900 | — | — | — | — | — |
| 2013-12-09 | $0.85 | $0.87 | $0.83 | $0.84 | 38,800 | — | — | — | — | — |
| 2013-12-06 | $0.90 | $0.90 | $0.85 | $0.85 | 44,000 | — | — | — | — | — |
| 2013-12-05 | $0.89 | $0.91 | $0.86 | $0.86 | 2,200 | — | — | — | — | — |
| 2013-12-04 | $0.83 | $0.89 | $0.83 | $0.89 | 12,300 | — | — | — | — | — |
| 2013-12-03 | $0.89 | $0.89 | $0.83 | $0.83 | 9,400 | — | — | — | — | — |
| 2013-12-02 | $0.84 | $0.88 | $0.84 | $0.84 | 10,600 | — | — | — | — | — |
| 2013-11-29 | $0.88 | $0.88 | $0.85 | $0.85 | 4,400 | — | — | — | — | — |
| 2013-11-27 | $0.87 | $0.90 | $0.81 | $0.84 | 151,400 | — | — | — | — | — |
| 2013-11-26 | $0.86 | $0.90 | $0.86 | $0.90 | 33,100 | — | — | — | — | — |
| 2013-11-25 | $0.85 | $0.87 | $0.85 | $0.87 | 50,200 | — | — | — | — | — |
| 2013-11-22 | $0.87 | $0.87 | $0.85 | $0.85 | 16,200 | — | — | — | — | — |
| 2013-11-21 | $0.87 | $0.89 | $0.85 | $0.87 | 46,800 | — | — | — | — | — |
| 2013-11-20 | $0.87 | $0.90 | $0.87 | $0.87 | 10,100 | — | — | — | — | — |
| 2013-11-19 | $0.90 | $0.90 | $0.87 | $0.87 | 32,700 | — | — | — | — | — |
| 2013-11-18 | $0.87 | $0.90 | $0.85 | $0.87 | 18,300 | — | — | — | — | — |
| 2013-11-15 | $0.88 | $0.88 | $0.88 | $0.88 | 2,100 | — | — | — | — | — |
| 2013-11-14 | $0.89 | $0.93 | $0.87 | $0.92 | 36,300 | — | — | — | — | — |
| 2013-11-13 | $0.89 | $0.90 | $0.87 | $0.90 | 14,900 | — | — | — | — | — |
| 2013-11-12 | $0.88 | $0.90 | $0.87 | $0.87 | 14,700 | — | — | — | — | — |
| 2013-11-11 | $0.88 | $0.89 | $0.87 | $0.88 | 12,500 | — | — | — | — | — |
| 2013-11-08 | $0.88 | $0.92 | $0.87 | $0.89 | 17,800 | — | — | — | — | — |
| 2013-11-07 | $0.87 | $0.94 | $0.87 | $0.88 | 15,400 | — | — | — | — | — |
| 2013-11-06 | $0.89 | $0.97 | $0.89 | $0.95 | 41,300 | — | — | — | — | — |
| 2013-11-05 | $0.94 | $0.94 | $0.87 | $0.88 | 13,900 | — | — | — | — | — |
| 2013-11-04 | $0.90 | $0.98 | $0.87 | $0.92 | 7,300 | — | — | — | — | — |
| 2013-11-01 | $0.90 | $0.90 | $0.89 | $0.90 | 5,800 | — | — | — | — | — |
| 2013-10-31 | $0.92 | $0.92 | $0.87 | $0.89 | 15,100 | — | — | — | — | — |
| 2013-10-30 | $0.93 | $0.95 | $0.89 | $0.91 | 4,000 | — | — | — | — | — |
| 2013-10-29 | $1.00 | $1.00 | $0.93 | $0.98 | 13,300 | — | — | — | — | — |
| 2013-10-28 | $0.93 | $1.00 | $0.92 | $0.95 | 3,600 | — | — | — | — | — |
| 2013-10-25 | $0.99 | $0.99 | $0.90 | $0.96 | 21,600 | — | — | — | — | — |
| 2013-10-24 | $0.96 | $0.99 | $0.96 | $0.99 | 13,300 | — | — | — | — | — |
| 2013-10-23 | $0.94 | $0.98 | $0.94 | $0.96 | 5,900 | — | — | — | — | — |
| 2013-10-22 | $0.93 | $1.00 | $0.87 | $0.97 | 50,500 | — | — | — | — | — |
| 2013-10-21 | $0.92 | $0.99 | $0.87 | $0.94 | 51,100 | — | — | — | — | — |
| 2013-10-18 | $0.90 | $0.91 | $0.87 | $0.87 | 13,700 | — | — | — | — | — |
| 2013-10-17 | $0.88 | $0.93 | $0.87 | $0.87 | 49,000 | — | — | — | — | — |
| 2013-10-16 | $0.88 | $0.90 | $0.87 | $0.88 | 9,400 | — | — | — | — | — |
| 2013-10-15 | $0.87 | $0.89 | $0.87 | $0.89 | 15,400 | — | — | — | — | — |
| 2013-10-14 | $0.88 | $0.88 | $0.87 | $0.87 | 7,300 | — | — | — | — | — |
| 2013-10-11 | $0.86 | $0.88 | $0.86 | $0.88 | 10,000 | — | — | — | — | — |
| 2013-10-10 | $0.88 | $0.88 | $0.86 | $0.87 | 7,300 | — | — | — | — | — |
| 2013-10-09 | $0.88 | $0.88 | $0.83 | $0.87 | 18,500 | — | — | — | — | — |
| 2013-10-08 | $0.87 | $0.89 | $0.87 | $0.89 | 1,600 | — | — | — | — | — |
| 2013-10-07 | $0.85 | $0.93 | $0.85 | $0.93 | 17,000 | — | — | — | — | — |
| 2013-10-04 | $0.89 | $0.90 | $0.87 | $0.90 | 23,300 | — | — | — | — | — |
| 2013-10-03 | $0.91 | $0.94 | $0.91 | $0.91 | 13,500 | — | — | — | — | — |
| 2013-10-02 | $0.91 | $0.95 | $0.90 | $0.91 | 27,200 | — | — | — | — | — |
| 2013-10-01 | $0.85 | $0.90 | $0.85 | $0.90 | 25,900 | — | — | — | — | — |
| 2013-09-30 | $0.92 | $0.92 | $0.85 | $0.86 | 6,700 | — | — | — | — | — |
| 2013-09-27 | $0.83 | $0.86 | $0.83 | $0.85 | 8,000 | — | — | — | — | — |
| 2013-09-26 | $0.86 | $0.89 | $0.83 | $0.85 | 22,200 | — | — | — | — | — |
| 2013-09-25 | $0.80 | $0.91 | $0.79 | $0.84 | 12,300 | — | — | — | — | — |
| 2013-09-24 | $0.86 | $0.86 | $0.80 | $0.86 | 28,900 | — | — | — | — | — |
| 2013-09-23 | $0.87 | $0.87 | $0.83 | $0.83 | 63,700 | — | — | — | — | — |
| 2013-09-20 | $0.87 | $0.91 | $0.85 | $0.85 | 36,200 | — | — | — | — | — |
| 2013-09-19 | $0.96 | $0.97 | $0.88 | $0.89 | 20,400 | — | — | — | — | — |
| 2013-09-18 | $0.94 | $0.96 | $0.87 | $0.95 | 16,700 | — | — | — | — | — |
| 2013-09-17 | $0.95 | $0.96 | $0.90 | $0.95 | 23,500 | — | — | — | — | — |
| 2013-09-16 | $0.98 | $0.98 | $0.92 | $0.95 | 96,000 | — | — | — | — | — |
| 2013-09-13 | $0.99 | $0.99 | $0.96 | $0.98 | 20,200 | — | — | — | — | — |
| 2013-09-12 | $0.99 | $1.00 | $0.95 | $1.00 | 16,600 | — | — | — | — | — |
| 2013-09-11 | $0.99 | $1.00 | $0.96 | $1.00 | 16,500 | — | — | — | — | — |
| 2013-09-10 | $1.00 | $1.00 | $0.96 | $0.99 | 37,800 | — | — | — | — | — |
| 2013-09-09 | $0.98 | $1.02 | $0.97 | $1.00 | 28,000 | — | — | — | — | — |
| 2013-09-06 | $0.92 | $0.97 | $0.92 | $0.97 | 5,900 | — | — | — | — | — |
| 2013-09-05 | $0.99 | $0.99 | $0.97 | $0.97 | 18,400 | — | — | — | — | — |
| 2013-09-04 | $1.00 | $1.00 | $0.99 | $0.99 | 27,200 | — | — | — | — | — |
| 2013-09-03 | $1.03 | $1.03 | $1.00 | $1.01 | 24,300 | — | — | — | — | — |
| 2013-08-30 | $1.02 | $1.03 | $1.02 | $1.03 | 7,800 | — | — | — | — | — |
| 2013-08-29 | $1.00 | $1.04 | $1.00 | $1.04 | 8,900 | — | — | — | — | — |
| 2013-08-28 | $1.05 | $1.06 | $0.99 | $1.00 | 19,400 | — | — | — | — | — |
| 2013-08-27 | $1.04 | $1.05 | $1.02 | $1.05 | 12,000 | — | — | — | — | — |
| 2013-08-26 | $1.05 | $1.05 | $1.02 | $1.05 | 32,500 | — | — | — | — | — |
| 2013-08-23 | $1.02 | $1.05 | $1.00 | $1.05 | 46,400 | — | — | — | — | — |
| 2013-08-22 | $0.98 | $1.03 | $0.98 | $1.02 | 15,400 | — | — | — | — | — |
| 2013-08-21 | $1.00 | $1.00 | $0.97 | $0.99 | 16,200 | — | — | — | — | — |
| 2013-08-20 | $1.01 | $1.04 | $1.00 | $1.03 | 29,200 | — | — | — | — | — |
| 2013-08-19 | $1.02 | $1.02 | $1.00 | $1.01 | 26,600 | — | — | — | — | — |
| 2013-08-16 | $1.03 | $1.03 | $1.00 | $1.01 | 97,500 | — | — | — | — | — |
| 2013-08-15 | $0.91 | $1.02 | $0.91 | $1.00 | 48,900 | — | — | — | — | — |
| 2013-08-14 | $0.95 | $0.99 | $0.90 | $0.96 | 10,600 | — | — | — | — | — |
| 2013-08-13 | $0.96 | $0.97 | $0.94 | $0.97 | 27,900 | — | — | — | — | — |
| 2013-08-12 | $0.93 | $1.03 | $0.90 | $0.98 | 39,300 | — | — | — | — | — |
| 2013-08-09 | $0.98 | $1.03 | $0.92 | $0.93 | 40,900 | — | — | — | — | — |
| 2013-08-08 | $0.91 | $0.96 | $0.85 | $0.92 | 34,400 | — | — | — | — | — |
| 2013-08-07 | $0.96 | $0.96 | $0.90 | $0.92 | 19,500 | — | — | — | — | — |
| 2013-08-06 | $0.99 | $0.99 | $0.97 | $0.98 | 28,700 | — | — | — | — | — |
| 2013-08-05 | $1.01 | $1.02 | $0.98 | $0.99 | 35,700 | — | — | — | — | — |
| 2013-08-02 | $1.04 | $1.04 | $1.00 | $1.01 | 46,400 | — | — | — | — | — |
| 2013-08-01 | $0.94 | $1.04 | $0.93 | $1.04 | 141,000 | — | — | — | — | — |
| 2013-07-31 | $0.94 | $0.95 | $0.93 | $0.94 | 29,600 | — | — | — | — | — |
| 2013-07-30 | $0.95 | $0.95 | $0.90 | $0.94 | 22,500 | — | — | — | — | — |
| 2013-07-29 | $0.90 | $0.99 | $0.89 | $0.95 | 151,400 | — | — | — | — | — |
| 2013-07-26 | $0.90 | $0.92 | $0.87 | $0.92 | 118,600 | — | — | — | — | — |
| 2013-07-25 | $0.90 | $0.90 | $0.87 | $0.90 | 5,300 | — | — | — | — | — |
| 2013-07-24 | $0.86 | $0.90 | $0.86 | $0.90 | 16,200 | — | — | — | — | — |
| 2013-07-23 | $0.86 | $0.90 | $0.86 | $0.88 | 58,400 | — | — | — | — | — |
| 2013-07-22 | $0.85 | $0.88 | $0.85 | $0.88 | 59,500 | — | — | — | — | — |
| 2013-07-19 | $0.84 | $0.86 | $0.83 | $0.84 | 64,100 | — | — | — | — | — |
| 2013-07-18 | $0.83 | $0.84 | $0.80 | $0.82 | 19,400 | — | — | — | — | — |
| 2013-07-17 | $0.81 | $0.83 | $0.79 | $0.81 | 37,800 | — | — | — | — | — |
| 2013-07-16 | $0.83 | $0.83 | $0.80 | $0.80 | 9,200 | — | — | — | — | — |
| 2013-07-15 | $0.86 | $0.86 | $0.82 | $0.84 | 18,000 | — | — | — | — | — |
| 2013-07-12 | $0.86 | $0.86 | $0.82 | $0.84 | 23,100 | — | — | — | — | — |
| 2013-07-11 | $0.90 | $0.90 | $0.84 | $0.85 | 74,800 | — | — | — | — | — |
| 2013-07-10 | $0.87 | $0.90 | $0.83 | $0.88 | 10,400 | — | — | — | — | — |
| 2013-07-09 | $0.85 | $0.90 | $0.85 | $0.90 | 11,600 | — | — | — | — | — |
| 2013-07-08 | $0.90 | $0.90 | $0.83 | $0.89 | 13,700 | — | — | — | — | — |
| 2013-07-05 | $0.84 | $0.90 | $0.77 | $0.89 | 23,300 | — | — | — | — | — |
| 2013-07-03 | $0.88 | $0.90 | $0.88 | $0.90 | 5,000 | — | — | — | — | — |
| 2013-07-02 | $0.90 | $0.90 | $0.86 | $0.90 | 9,300 | — | — | — | — | — |
| 2013-07-01 | $0.90 | $0.90 | $0.89 | $0.90 | 91,000 | — | — | — | — | — |
| 2013-06-28 | $0.89 | $0.92 | $0.84 | $0.90 | 187,300 | — | — | — | — | — |
| 2013-06-27 | $0.89 | $0.91 | $0.87 | $0.90 | 76,100 | — | — | — | — | — |
| 2013-06-26 | $0.87 | $0.91 | $0.87 | $0.88 | 22,700 | — | — | — | — | — |
| 2013-06-25 | $0.95 | $0.97 | $0.87 | $0.89 | 40,500 | — | — | — | — | — |
| 2013-06-24 | $1.00 | $1.01 | $0.90 | $0.91 | 65,000 | — | — | — | — | — |
| 2013-06-21 | $1.08 | $1.08 | $0.99 | $1.01 | 30,300 | — | — | — | — | — |
| 2013-06-20 | $1.10 | $1.11 | $1.03 | $1.04 | 20,600 | — | — | — | — | — |
| 2013-06-19 | $1.15 | $1.16 | $1.14 | $1.14 | 5,400 | — | — | — | — | — |
| 2013-06-18 | $1.10 | $1.15 | $1.08 | $1.14 | 11,600 | — | — | — | — | — |
| 2013-06-17 | $1.13 | $1.19 | $1.11 | $1.11 | 4,200 | — | — | — | — | — |
| 2013-06-14 | $1.16 | $1.18 | $1.12 | $1.15 | 17,200 | — | — | — | — | — |
| 2013-06-13 | $1.19 | $1.19 | $1.13 | $1.19 | 19,800 | — | — | — | — | — |
| 2013-06-12 | $1.21 | $1.27 | $1.14 | $1.20 | 25,300 | — | — | — | — | — |
| 2013-06-11 | $1.22 | $1.22 | $1.18 | $1.21 | 11,800 | — | — | — | — | — |
| 2013-06-10 | $1.24 | $1.24 | $1.18 | $1.22 | 5,200 | — | — | — | — | — |
| 2013-06-07 | $1.22 | $1.24 | $1.18 | $1.21 | 22,600 | — | — | — | — | — |
| 2013-06-06 | $1.19 | $1.22 | $1.13 | $1.22 | 45,100 | — | — | — | — | — |
| 2013-06-05 | $1.24 | $1.24 | $1.20 | $1.22 | 6,700 | — | — | — | — | — |
| 2013-06-04 | $1.27 | $1.28 | $1.19 | $1.24 | 13,200 | — | — | — | — | — |
| 2013-06-03 | $1.27 | $1.27 | $1.23 | $1.23 | 2,900 | — | — | — | — | — |
| 2013-05-31 | $1.19 | $1.23 | $1.18 | $1.18 | 40,300 | — | — | — | — | — |
| 2013-05-30 | $1.14 | $1.16 | $1.14 | $1.16 | 25,400 | — | — | — | — | — |
| 2013-05-29 | $1.16 | $1.17 | $1.12 | $1.12 | 14,100 | — | — | — | — | — |
| 2013-05-28 | $1.11 | $1.17 | $1.11 | $1.15 | 8,100 | — | — | — | — | — |
| 2013-05-24 | $1.08 | $1.16 | $1.08 | $1.10 | 14,500 | — | — | — | — | — |
| 2013-05-23 | $1.08 | $1.14 | $1.08 | $1.12 | 3,500 | — | — | — | — | — |
| 2013-05-22 | $1.11 | $1.11 | $1.08 | $1.08 | 39,500 | — | — | — | — | — |
| 2013-05-21 | $1.15 | $1.15 | $1.05 | $1.10 | 9,700 | — | — | — | — | — |
| 2013-05-20 | $1.20 | $1.23 | $1.16 | $1.16 | 12,500 | — | — | — | — | — |
| 2013-05-17 | $1.14 | $1.17 | $1.07 | $1.14 | 34,600 | — | — | — | — | — |
| 2013-05-16 | $1.14 | $1.18 | $1.14 | $1.14 | 12,500 | — | — | — | — | — |
| 2013-05-15 | $1.23 | $1.23 | $1.14 | $1.14 | 24,700 | — | — | — | — | — |
| 2013-05-14 | $1.30 | $1.32 | $1.18 | $1.20 | 10,700 | — | — | — | — | — |
| 2013-05-13 | $1.26 | $1.30 | $1.20 | $1.29 | 14,000 | — | — | — | — | — |
| 2013-05-10 | $1.17 | $1.30 | $1.16 | $1.30 | 17,200 | — | — | — | — | — |
| 2013-05-09 | $1.28 | $1.29 | $1.24 | $1.24 | 500 | — | — | — | — | — |
| 2013-05-08 | $1.30 | $1.31 | $1.29 | $1.31 | 9,300 | — | — | — | — | — |
| 2013-05-07 | $1.30 | $1.30 | $1.21 | $1.26 | 50,300 | — | — | — | — | — |
| 2013-05-06 | $1.29 | $1.37 | $1.29 | $1.29 | 16,300 | — | — | — | — | — |
| 2013-05-03 | $1.28 | $1.29 | $1.20 | $1.26 | 14,100 | — | — | — | — | — |
| 2013-05-02 | $1.14 | $1.22 | $1.14 | $1.22 | 9,000 | — | — | — | — | — |
| 2013-05-01 | $1.20 | $1.20 | $1.15 | $1.19 | 29,900 | — | — | — | — | — |
| 2013-04-30 | $1.17 | $1.22 | $1.17 | $1.21 | 7,800 | — | — | — | — | — |
| 2013-04-29 | $1.20 | $1.20 | $1.15 | $1.20 | 44,800 | — | — | — | — | — |
| 2013-04-26 | $1.19 | $1.20 | $1.15 | $1.20 | 11,900 | — | — | — | — | — |
| 2013-04-25 | $1.20 | $1.20 | $1.18 | $1.20 | 90,100 | — | — | — | — | — |
| 2013-04-24 | $1.20 | $1.20 | $1.15 | $1.20 | 51,900 | — | — | — | — | — |
| 2013-04-23 | $1.16 | $1.22 | $1.14 | $1.20 | 30,300 | — | — | — | — | — |
| 2013-04-22 | $1.12 | $1.20 | $1.12 | $1.18 | 10,200 | — | — | — | — | — |
| 2013-04-19 | $1.05 | $1.12 | $1.05 | $1.12 | 67,900 | — | — | — | — | — |
| 2013-04-18 | $1.10 | $1.10 | $1.01 | $1.07 | 71,800 | — | — | — | — | — |
| 2013-04-17 | $1.21 | $1.23 | $1.07 | $1.15 | 69,900 | — | — | — | — | — |
| 2013-04-16 | $1.31 | $1.38 | $1.23 | $1.23 | 61,300 | — | — | — | — | — |
| 2013-04-15 | $1.41 | $1.43 | $1.18 | $1.38 | 84,500 | — | — | — | — | — |
| 2013-04-12 | $1.48 | $1.48 | $1.40 | $1.44 | 24,700 | — | — | — | — | — |
| 2013-04-11 | $1.52 | $1.52 | $1.46 | $1.46 | 13,300 | — | — | — | — | — |
| 2013-04-10 | $1.51 | $1.51 | $1.47 | $1.51 | 22,900 | — | — | — | — | — |
| 2013-04-09 | $1.55 | $1.55 | $1.50 | $1.51 | 34,900 | — | — | — | — | — |
| 2013-04-08 | $1.57 | $1.57 | $1.51 | $1.52 | 8,400 | — | — | — | — | — |
| 2013-04-05 | $1.56 | $1.57 | $1.51 | $1.57 | 28,000 | — | — | — | — | — |
| 2013-04-04 | $1.38 | $1.57 | $1.38 | $1.55 | 29,400 | — | — | — | — | — |
| 2013-04-03 | $1.60 | $1.60 | $1.51 | $1.57 | 22,400 | — | — | — | — | — |
| 2013-04-02 | $1.59 | $1.60 | $1.51 | $1.60 | 22,700 | — | — | — | — | — |
| 2013-04-01 | $1.56 | $1.60 | $1.51 | $1.57 | 27,400 | — | — | — | — | — |
| 2013-03-28 | $1.53 | $1.60 | $1.52 | $1.60 | 5,400 | — | — | — | — | — |
| 2013-03-27 | $1.53 | $1.59 | $1.48 | $1.54 | 14,200 | — | — | — | — | — |
| 2013-03-26 | $1.59 | $1.59 | $1.52 | $1.52 | 2,700 | — | — | — | — | — |
| 2013-03-25 | $1.57 | $1.60 | $1.57 | $1.59 | 6,800 | — | — | — | — | — |
| 2013-03-22 | $1.53 | $1.60 | $1.53 | $1.60 | 27,100 | — | — | — | — | — |
| 2013-03-21 | $1.52 | $1.52 | $1.50 | $1.52 | 3,500 | — | — | — | — | — |
| 2013-03-20 | $1.46 | $1.54 | $1.46 | $1.51 | 10,300 | — | — | — | — | — |
| 2013-03-19 | $1.45 | $1.48 | $1.45 | $1.48 | 5,300 | — | — | — | — | — |
| 2013-03-18 | $1.49 | $1.55 | $1.45 | $1.46 | 8,300 | — | — | — | — | — |
| 2013-03-15 | $1.44 | $1.55 | $1.44 | $1.54 | 8,600 | — | — | — | — | — |
| 2013-03-14 | $1.46 | $1.53 | $1.41 | $1.48 | 8,400 | — | — | — | — | — |
| 2013-03-13 | $1.47 | $1.52 | $1.47 | $1.52 | 12,400 | — | — | — | — | — |
| 2013-03-12 | $1.51 | $1.53 | $1.39 | $1.53 | 20,200 | — | — | — | — | — |
| 2013-03-11 | $1.45 | $1.55 | $1.45 | $1.55 | 27,000 | — | — | — | — | — |
| 2013-03-08 | $1.45 | $1.51 | $1.45 | $1.47 | 27,100 | — | — | — | — | — |
| 2013-03-07 | $1.52 | $1.62 | $1.48 | $1.48 | 54,000 | — | — | — | — | — |
| 2013-03-06 | $1.46 | $1.50 | $1.46 | $1.50 | 8,100 | — | — | — | — | — |
| 2013-03-05 | $1.52 | $1.52 | $1.42 | $1.47 | 32,100 | — | — | — | — | — |
| 2013-03-04 | $1.55 | $1.60 | $1.44 | $1.49 | 72,200 | — | — | — | — | — |
| 2013-03-01 | $1.55 | $1.60 | $1.55 | $1.60 | 13,500 | — | — | — | — | — |
| 2013-02-28 | $1.60 | $1.60 | $1.55 | $1.55 | 9,200 | — | — | — | — | — |
| 2013-02-27 | $1.60 | $1.60 | $1.54 | $1.57 | 16,600 | — | — | — | — | — |
| 2013-02-26 | $1.66 | $1.67 | $1.55 | $1.59 | 43,000 | — | — | — | — | — |
| 2013-02-25 | $1.62 | $1.67 | $1.59 | $1.67 | 20,300 | — | — | — | — | — |
| 2013-02-22 | $1.50 | $1.68 | $1.50 | $1.59 | 18,700 | — | — | — | — | — |
| 2013-02-21 | $1.48 | $1.54 | $1.48 | $1.54 | 33,400 | — | — | — | — | — |
| 2013-02-20 | $1.62 | $1.64 | $1.48 | $1.49 | 50,700 | — | — | — | — | — |
| 2013-02-19 | $1.70 | $1.71 | $1.67 | $1.68 | 7,300 | — | — | — | — | — |
| 2013-02-15 | $1.64 | $1.77 | $1.59 | $1.70 | 32,400 | — | — | — | — | — |
| 2013-02-14 | $1.68 | $1.73 | $1.64 | $1.64 | 11,100 | — | — | — | — | — |
| 2013-02-13 | $1.75 | $1.76 | $1.71 | $1.71 | 9,200 | — | — | — | — | — |
| 2013-02-12 | $1.79 | $1.79 | $1.70 | $1.72 | 14,900 | — | — | — | — | — |
| 2013-02-11 | $1.65 | $1.71 | $1.64 | $1.68 | 9,600 | — | — | — | — | — |
| 2013-02-08 | $1.70 | $1.74 | $1.64 | $1.65 | 17,100 | — | — | — | — | — |
| 2013-02-07 | $1.70 | $1.77 | $1.66 | $1.71 | 4,400 | — | — | — | — | — |
| 2013-02-06 | $1.76 | $1.77 | $1.71 | $1.73 | 7,800 | — | — | — | — | — |
| 2013-02-05 | $1.73 | $1.77 | $1.73 | $1.77 | 4,600 | — | — | — | — | — |
| 2013-02-04 | $1.77 | $1.77 | $1.73 | $1.77 | 2,500 | — | — | — | — | — |
| 2013-02-01 | $1.71 | $1.78 | $1.70 | $1.75 | 11,900 | — | — | — | — | — |
| 2013-01-31 | $1.70 | $1.79 | $1.70 | $1.76 | 9,600 | — | — | — | — | — |
| 2013-01-30 | $1.68 | $1.80 | $1.68 | $1.74 | 39,300 | — | — | — | — | — |
| 2013-01-29 | $1.63 | $1.68 | $1.63 | $1.65 | 19,400 | — | — | — | — | — |
| 2013-01-28 | $1.63 | $1.68 | $1.63 | $1.64 | 12,900 | — | — | — | — | — |
| 2013-01-25 | $1.69 | $1.70 | $1.62 | $1.66 | 15,300 | — | — | — | — | — |
| 2013-01-24 | $1.66 | $1.70 | $1.64 | $1.66 | 25,000 | — | — | — | — | — |
| 2013-01-23 | $1.69 | $1.70 | $1.62 | $1.63 | 25,600 | — | — | — | — | — |
| 2013-01-22 | $1.70 | $1.70 | $1.70 | $1.70 | — | — | — | — | — | — |
| 2013-01-18 | $1.68 | $1.75 | $1.67 | $1.70 | 19,200 | — | — | — | — | — |
| 2013-01-17 | $1.65 | $1.69 | $1.60 | $1.68 | 23,600 | — | — | — | — | — |
| 2013-01-16 | $1.70 | $1.72 | $1.65 | $1.69 | 39,100 | — | — | — | — | — |
| 2013-01-15 | $1.70 | $1.79 | $1.66 | $1.70 | 90,200 | — | — | — | — | — |
| 2013-01-14 | $1.69 | $1.69 | $1.65 | $1.65 | 3,100 | — | — | — | — | — |
| 2013-01-11 | $1.66 | $1.67 | $1.63 | $1.66 | 9,000 | — | — | — | — | — |
| 2013-01-10 | $1.63 | $1.70 | $1.60 | $1.67 | 15,900 | — | — | — | — | — |
| 2013-01-09 | $1.63 | $1.67 | $1.58 | $1.64 | 7,300 | — | — | — | — | — |
| 2013-01-08 | $1.66 | $1.68 | $1.66 | $1.67 | 4,500 | — | — | — | — | — |
| 2013-01-07 | $1.65 | $1.68 | $1.53 | $1.68 | 10,900 | — | — | — | — | — |
| 2013-01-04 | $1.61 | $1.69 | $1.61 | $1.69 | 8,700 | — | — | — | — | — |
| 2013-01-03 | $1.63 | $1.69 | $1.57 | $1.66 | 5,700 | — | — | — | — | — |
| 2013-01-02 | $1.71 | $1.71 | $1.57 | $1.68 | 24,500 | — | — | — | — | — |
| 2012-12-31 | $1.48 | $1.70 | $1.42 | $1.68 | 40,100 | — | — | — | — | — |
| 2012-12-28 | $1.48 | $1.60 | $1.48 | $1.52 | 26,100 | — | — | — | — | — |
| 2012-12-27 | $1.51 | $1.60 | $1.47 | $1.54 | 32,800 | — | — | — | — | — |
| 2012-12-26 | $1.56 | $1.58 | $1.50 | $1.54 | 20,200 | — | — | — | — | — |
| 2012-12-24 | $1.55 | $1.55 | $1.53 | $1.53 | 2,400 | — | — | — | — | — |
| 2012-12-21 | $1.59 | $1.60 | $1.48 | $1.60 | 15,100 | — | — | — | — | — |
| 2012-12-20 | $1.60 | $1.60 | $1.50 | $1.57 | 10,000 | — | — | — | — | — |
| 2012-12-19 | $1.53 | $1.60 | $1.51 | $1.60 | 5,200 | — | — | — | — | — |
| 2012-12-18 | $1.55 | $1.60 | $1.55 | $1.57 | 19,700 | — | — | — | — | — |
| 2012-12-17 | $1.52 | $1.57 | $1.45 | $1.53 | 34,000 | — | — | — | — | — |
| 2012-12-14 | $1.54 | $1.57 | $1.54 | $1.56 | 6,300 | — | — | — | — | — |
| 2012-12-13 | $1.59 | $1.59 | $1.51 | $1.52 | 8,500 | — | — | — | — | — |
| 2012-12-12 | $1.49 | $1.57 | $1.42 | $1.52 | 24,600 | — | — | — | — | — |
| 2012-12-11 | $1.49 | $1.50 | $1.48 | $1.50 | 2,700 | — | — | — | — | — |
| 2012-12-10 | $1.44 | $1.50 | $1.44 | $1.50 | 15,300 | — | — | — | — | — |
| 2012-12-07 | $1.46 | $1.49 | $1.45 | $1.48 | 3,900 | — | — | — | — | — |
| 2012-12-06 | $1.43 | $1.50 | $1.41 | $1.50 | 18,600 | — | — | — | — | — |
| 2012-12-05 | $1.56 | $1.57 | $1.44 | $1.50 | 23,500 | — | — | — | — | — |
| 2012-12-04 | $1.59 | $1.59 | $1.50 | $1.55 | 30,600 | — | — | — | — | — |
| 2012-12-03 | $1.58 | $1.59 | $1.57 | $1.57 | 2,300 | — | — | — | — | — |
| 2012-11-30 | $1.59 | $1.59 | $1.55 | $1.57 | 3,500 | — | — | — | — | — |
| 2012-11-29 | $1.54 | $1.60 | $1.54 | $1.56 | 3,700 | — | — | — | — | — |
| 2012-11-28 | $1.62 | $1.62 | $1.57 | $1.60 | 11,500 | — | — | — | — | — |
| 2012-11-27 | $1.65 | $1.69 | $1.61 | $1.61 | 26,500 | — | — | — | — | — |
| 2012-11-26 | $1.71 | $1.73 | $1.67 | $1.68 | 19,200 | — | — | — | — | — |
| 2012-11-23 | $1.67 | $1.73 | $1.62 | $1.70 | 20,500 | — | — | — | — | — |
| 2012-11-21 | $1.58 | $1.68 | $1.58 | $1.65 | 5,000 | — | — | — | — | — |
| 2012-11-20 | $1.64 | $1.64 | $1.56 | $1.60 | 19,900 | — | — | — | — | — |
| 2012-11-19 | $1.59 | $1.61 | $1.59 | $1.60 | 22,100 | — | — | — | — | — |
| 2012-11-16 | $1.56 | $1.57 | $1.52 | $1.57 | 29,600 | — | — | — | — | — |
| 2012-11-15 | $1.58 | $1.63 | $1.49 | $1.58 | 59,400 | — | — | — | — | — |
| 2012-11-14 | $1.66 | $1.66 | $1.58 | $1.58 | 7,100 | — | — | — | — | — |
| 2012-11-13 | $1.66 | $1.77 | $1.65 | $1.70 | 33,900 | — | — | — | — | — |
| 2012-11-12 | $1.72 | $1.74 | $1.63 | $1.65 | 22,900 | — | — | — | — | — |
| 2012-11-09 | $1.58 | $1.77 | $1.52 | $1.71 | 31,500 | — | — | — | — | — |
| 2012-11-08 | $1.66 | $1.66 | $1.50 | $1.61 | 28,700 | — | — | — | — | — |
| 2012-11-07 | $1.59 | $1.60 | $1.54 | $1.57 | 14,500 | — | — | — | — | — |
| 2012-11-06 | $1.53 | $1.60 | $1.52 | $1.57 | 8,600 | — | — | — | — | — |
| 2012-11-05 | $1.49 | $1.55 | $1.49 | $1.53 | 9,100 | — | — | — | — | — |
| 2012-11-02 | $1.56 | $1.60 | $1.49 | $1.52 | 32,200 | — | — | — | — | — |
| 2012-11-01 | $1.60 | $1.60 | $1.50 | $1.58 | 14,700 | — | — | — | — | — |
| 2012-10-31 | $1.66 | $1.66 | $1.49 | $1.60 | 33,700 | — | — | — | — | — |
| 2012-10-26 | $1.53 | $1.64 | $1.52 | $1.60 | 45,100 | — | — | — | — | — |
| 2012-10-25 | $1.59 | $1.59 | $1.55 | $1.55 | 7,600 | — | — | — | — | — |
| 2012-10-24 | $1.60 | $1.60 | $1.50 | $1.60 | 26,000 | — | — | — | — | — |
| 2012-10-23 | $1.65 | $1.65 | $1.50 | $1.57 | 97,600 | — | — | — | — | — |
| 2012-10-22 | $1.64 | $1.70 | $1.61 | $1.67 | 20,500 | — | — | — | — | — |
| 2012-10-19 | $1.69 | $1.71 | $1.64 | $1.65 | 19,700 | — | — | — | — | — |
| 2012-10-18 | $1.73 | $1.73 | $1.68 | $1.70 | 8,500 | — | — | — | — | — |
| 2012-10-17 | $1.68 | $1.73 | $1.67 | $1.73 | 28,700 | — | — | — | — | — |
| 2012-10-16 | $1.79 | $1.79 | $1.66 | $1.66 | 42,100 | — | — | — | — | — |
| 2012-10-15 | $1.78 | $1.80 | $1.72 | $1.80 | 5,700 | — | — | — | — | — |
| 2012-10-12 | $1.79 | $1.80 | $1.69 | $1.78 | 26,600 | — | — | — | — | — |
| 2012-10-11 | $1.78 | $1.80 | $1.76 | $1.80 | 26,100 | — | — | — | — | — |
| 2012-10-10 | $1.78 | $1.84 | $1.75 | $1.81 | 27,700 | — | — | — | — | — |
| 2012-10-09 | $1.82 | $1.85 | $1.77 | $1.79 | 31,300 | — | — | — | — | — |
| 2012-10-08 | $1.84 | $1.86 | $1.80 | $1.85 | 11,500 | — | — | — | — | — |
| 2012-10-05 | $1.84 | $1.86 | $1.79 | $1.85 | 49,800 | — | — | — | — | — |
| 2012-10-04 | $1.84 | $1.88 | $1.76 | $1.84 | 19,000 | — | — | — | — | — |
| 2012-10-03 | $1.90 | $1.90 | $1.75 | $1.79 | 25,800 | — | — | — | — | — |
| 2012-10-02 | $1.85 | $1.90 | $1.83 | $1.89 | 22,900 | — | — | — | — | — |
| 2012-10-01 | $1.84 | $1.88 | $1.80 | $1.85 | 47,800 | — | — | — | — | — |
| 2012-09-28 | $1.72 | $1.85 | $1.72 | $1.85 | 20,800 | — | — | — | — | — |
| 2012-09-27 | $1.71 | $1.76 | $1.71 | $1.71 | 22,300 | — | — | — | — | — |
| 2012-09-26 | $1.84 | $1.84 | $1.67 | $1.72 | 79,700 | — | — | — | — | — |
| 2012-09-25 | $1.86 | $1.90 | $1.83 | $1.85 | 30,600 | — | — | — | — | — |
| 2012-09-24 | $1.92 | $1.92 | $1.74 | $1.82 | 72,900 | — | — | — | — | — |
| 2012-09-21 | $1.84 | $1.90 | $1.76 | $1.90 | 56,000 | — | — | — | — | — |
| 2012-09-20 | $1.65 | $1.85 | $1.63 | $1.84 | 113,600 | — | — | — | — | — |
| 2012-09-19 | $1.52 | $1.64 | $1.52 | $1.63 | 68,900 | — | — | — | — | — |
| 2012-09-18 | $1.45 | $1.53 | $1.44 | $1.52 | 29,000 | — | — | — | — | — |
| 2012-09-17 | $1.51 | $1.51 | $1.47 | $1.48 | 13,300 | — | — | — | — | — |
| 2012-09-14 | $1.55 | $1.58 | $1.48 | $1.51 | 65,400 | — | — | — | — | — |
| 2012-09-13 | $1.41 | $1.52 | $1.41 | $1.50 | 56,600 | — | — | — | — | — |
| 2012-09-12 | $1.40 | $1.45 | $1.39 | $1.45 | 91,500 | — | — | — | — | — |
| 2012-09-11 | $1.40 | $1.40 | $1.37 | $1.38 | 50,200 | — | — | — | — | — |
| 2012-09-10 | $1.37 | $1.43 | $1.36 | $1.40 | 46,600 | — | — | — | — | — |
| 2012-09-07 | $1.27 | $1.36 | $1.24 | $1.36 | 87,700 | — | — | — | — | — |
| 2012-09-06 | $1.28 | $1.35 | $1.23 | $1.30 | 118,700 | — | — | — | — | — |
| 2012-09-05 | $1.27 | $1.29 | $1.17 | $1.29 | 19,900 | — | — | — | — | — |
| 2012-09-04 | $1.25 | $1.30 | $1.23 | $1.27 | 53,900 | — | — | — | — | — |
| 2012-08-31 | $1.23 | $1.26 | $1.17 | $1.26 | 42,500 | — | — | — | — | — |
| 2012-08-30 | $1.27 | $1.27 | $1.20 | $1.24 | 62,000 | — | — | — | — | — |
| 2012-08-29 | $1.24 | $1.28 | $1.22 | $1.26 | 19,600 | — | — | — | — | — |
| 2012-08-28 | $1.28 | $1.29 | $1.25 | $1.26 | 13,800 | — | — | — | — | — |
| 2012-08-27 | $1.27 | $1.31 | $1.26 | $1.26 | 25,100 | — | — | — | — | — |
| 2012-08-24 | $1.29 | $1.32 | $1.26 | $1.30 | 60,800 | — | — | — | — | — |
| 2012-08-23 | $1.19 | $1.32 | $1.19 | $1.30 | 248,600 | — | — | — | — | — |
| 2012-08-22 | $1.19 | $1.22 | $1.16 | $1.18 | 42,700 | — | — | — | — | — |
| 2012-08-21 | $1.20 | $1.20 | $1.15 | $1.19 | 45,900 | — | — | — | — | — |
| 2012-08-20 | $1.20 | $1.20 | $1.17 | $1.20 | 86,900 | — | — | — | — | — |
| 2012-08-17 | $1.20 | $1.22 | $1.18 | $1.19 | 48,500 | — | — | — | — | — |
| 2012-08-16 | $1.22 | $1.24 | $1.20 | $1.24 | 19,900 | — | — | — | — | — |
| 2012-08-15 | $1.23 | $1.25 | $1.16 | $1.22 | 85,800 | — | — | — | — | — |
| 2012-08-14 | $1.30 | $1.32 | $1.20 | $1.24 | 20,600 | — | — | — | — | — |
| 2012-08-13 | $1.29 | $1.37 | $1.28 | $1.29 | 66,200 | — | — | — | — | — |
| 2012-08-10 | $1.29 | $1.30 | $1.25 | $1.25 | 80,100 | — | — | — | — | — |
| 2012-08-09 | $1.22 | $1.27 | $1.21 | $1.27 | 143,600 | — | — | — | — | — |
| 2012-08-08 | $1.22 | $1.24 | $1.20 | $1.21 | 2,400 | — | — | — | — | — |
| 2012-08-07 | $1.19 | $1.23 | $1.17 | $1.22 | 42,300 | — | — | — | — | — |
| 2012-08-06 | $1.26 | $1.26 | $1.21 | $1.21 | 11,700 | — | — | — | — | — |
| 2012-08-03 | $1.19 | $1.28 | $1.19 | $1.28 | 17,100 | — | — | — | — | — |
| 2012-08-02 | $1.26 | $1.26 | $1.18 | $1.18 | 19,200 | — | — | — | — | — |
| 2012-08-01 | $1.25 | $1.35 | $1.22 | $1.27 | 50,400 | — | — | — | — | — |
| 2012-07-31 | $1.23 | $1.26 | $1.19 | $1.24 | 148,300 | — | — | — | — | — |
| 2012-07-30 | $1.20 | $1.22 | $1.16 | $1.20 | 21,000 | — | — | — | — | — |
| 2012-07-27 | $1.17 | $1.23 | $1.16 | $1.20 | 60,100 | — | — | — | — | — |
| 2012-07-26 | $1.23 | $1.23 | $1.17 | $1.19 | 64,800 | — | — | — | — | — |
| 2012-07-25 | $1.15 | $1.20 | $1.15 | $1.17 | 22,900 | — | — | — | — | — |
| 2012-07-24 | $1.15 | $1.18 | $1.15 | $1.15 | 21,200 | — | — | — | — | — |
| 2012-07-23 | $1.19 | $1.19 | $1.16 | $1.16 | 25,400 | — | — | — | — | — |
| 2012-07-20 | $1.23 | $1.23 | $1.16 | $1.18 | 62,700 | — | — | — | — | — |
| 2012-07-19 | $1.18 | $1.24 | $1.12 | $1.22 | 64,000 | — | — | — | — | — |
| 2012-07-18 | $1.25 | $1.25 | $1.17 | $1.20 | 26,000 | — | — | — | — | — |
| 2012-07-17 | $1.29 | $1.33 | $1.17 | $1.24 | 113,600 | — | — | — | — | — |
| 2012-07-16 | $1.34 | $1.34 | $1.28 | $1.30 | 67,800 | — | — | — | — | — |
| 2012-07-13 | $1.33 | $1.34 | $1.31 | $1.31 | 13,300 | — | — | — | — | — |
| 2012-07-12 | $1.32 | $1.35 | $1.30 | $1.34 | 41,400 | — | — | — | — | — |
| 2012-07-11 | $1.36 | $1.37 | $1.30 | $1.33 | 22,600 | — | — | — | — | — |
| 2012-07-10 | $1.38 | $1.40 | $1.35 | $1.36 | 35,900 | — | — | — | — | — |
| 2012-07-09 | $1.37 | $1.39 | $1.37 | $1.39 | 4,200 | — | — | — | — | — |
| 2012-07-06 | $1.40 | $1.40 | $1.35 | $1.39 | 67,500 | — | — | — | — | — |
| 2012-07-05 | $1.39 | $1.40 | $1.34 | $1.39 | 45,200 | — | — | — | — | — |
| 2012-07-03 | $1.34 | $1.39 | $1.33 | $1.39 | 28,300 | — | — | — | — | — |
| 2012-07-02 | $1.35 | $1.35 | $1.30 | $1.34 | 97,300 | — | — | — | — | — |
| 2012-06-29 | $1.28 | $1.33 | $1.20 | $1.32 | 123,400 | — | — | — | — | — |
| 2012-06-28 | $1.23 | $1.29 | $1.12 | $1.29 | 46,500 | — | — | — | — | — |
| 2012-06-27 | $1.25 | $1.26 | $1.23 | $1.24 | 28,700 | — | — | — | — | — |
| 2012-06-26 | $1.20 | $1.28 | $1.20 | $1.24 | 78,100 | — | — | — | — | — |
| 2012-06-25 | $1.20 | $1.24 | $1.20 | $1.22 | 66,700 | — | — | — | — | — |
| 2012-06-22 | $1.13 | $1.25 | $1.12 | $1.25 | 41,200 | — | — | — | — | — |
| 2012-06-21 | $1.19 | $1.20 | $1.10 | $1.12 | 75,600 | — | — | — | — | — |
| 2012-06-20 | $1.22 | $1.23 | $1.19 | $1.21 | 35,200 | — | — | — | — | — |
| 2012-06-19 | $1.22 | $1.25 | $1.19 | $1.22 | 82,700 | — | — | — | — | — |
| 2012-06-18 | $1.21 | $1.25 | $1.20 | $1.23 | 92,400 | — | — | — | — | — |
| 2012-06-15 | $1.22 | $1.25 | $1.18 | $1.20 | 93,500 | — | — | — | — | — |
| 2012-06-14 | $1.16 | $1.19 | $1.16 | $1.19 | 10,700 | — | — | — | — | — |
| 2012-06-13 | $1.15 | $1.20 | $1.11 | $1.17 | 214,300 | — | — | — | — | — |
| 2012-06-12 | $1.12 | $1.15 | $1.10 | $1.12 | 371,400 | — | — | — | — | — |
| 2012-06-11 | $1.10 | $1.10 | $1.05 | $1.06 | 33,900 | — | — | — | — | — |
| 2012-06-08 | $1.07 | $1.10 | $1.04 | $1.10 | 25,800 | — | — | — | — | — |
| 2012-06-07 | $1.03 | $1.10 | $1.01 | $1.09 | 41,500 | — | — | — | — | — |
| 2012-06-06 | $1.07 | $1.07 | $0.98 | $1.06 | 102,200 | — | — | — | — | — |
| 2012-06-05 | $1.03 | $1.06 | $1.00 | $1.03 | 27,900 | — | — | — | — | — |
| 2012-06-04 | $1.06 | $1.08 | $0.99 | $1.02 | 63,900 | — | — | — | — | — |
| 2012-06-01 | $1.03 | $1.09 | $1.00 | $1.07 | 97,100 | — | — | — | — | — |
| 2012-05-31 | $1.02 | $1.04 | $1.00 | $1.00 | 23,900 | — | — | — | — | — |
| 2012-05-30 | $1.06 | $1.08 | $1.03 | $1.03 | 14,000 | — | — | — | — | — |
| 2012-05-29 | $1.11 | $1.12 | $1.05 | $1.07 | 69,300 | — | — | — | — | — |
| 2012-05-25 | $1.06 | $1.12 | $1.06 | $1.10 | 23,000 | — | — | — | — | — |
| 2012-05-24 | $1.08 | $1.12 | $1.05 | $1.10 | 55,000 | — | — | — | — | — |
| 2012-05-23 | $1.05 | $1.11 | $1.00 | $1.10 | 53,700 | — | — | — | — | — |
| 2012-05-22 | $1.18 | $1.18 | $0.97 | $1.02 | 405,300 | — | — | — | — | — |
| 2012-05-21 | $1.16 | $1.19 | $1.15 | $1.19 | 45,100 | — | — | — | — | — |
| 2012-05-18 | $1.23 | $1.25 | $1.13 | $1.19 | 101,100 | — | — | — | — | — |
| 2012-05-17 | $1.24 | $1.27 | $1.17 | $1.23 | 219,400 | — | — | — | — | — |
| 2012-05-16 | $1.23 | $1.25 | $1.20 | $1.22 | 33,100 | — | — | — | — | — |
| 2012-05-15 | $1.20 | $1.24 | $1.17 | $1.21 | 33,700 | — | — | — | — | — |
| 2012-05-14 | $1.23 | $1.24 | $1.20 | $1.20 | 26,000 | — | — | — | — | — |
| 2012-05-11 | $1.25 | $1.27 | $1.24 | $1.25 | 14,000 | — | — | — | — | — |
| 2012-05-10 | $1.24 | $1.26 | $1.23 | $1.24 | 6,100 | — | — | — | — | — |
| 2012-05-09 | $1.24 | $1.29 | $1.23 | $1.25 | 60,200 | — | — | — | — | — |
| 2012-05-08 | $1.28 | $1.30 | $1.24 | $1.25 | 63,800 | — | — | — | — | — |
| 2012-05-07 | $1.32 | $1.37 | $1.22 | $1.34 | 88,800 | — | — | — | — | — |
| 2012-05-04 | $1.31 | $1.31 | $1.26 | $1.28 | 28,900 | — | — | — | — | — |
| 2012-05-03 | $1.29 | $1.32 | $1.25 | $1.29 | 42,900 | — | — | — | — | — |
| 2012-05-02 | $1.28 | $1.30 | $1.26 | $1.26 | 13,400 | — | — | — | — | — |
| 2012-05-01 | $1.32 | $1.32 | $1.28 | $1.30 | 26,000 | — | — | — | — | — |
| 2012-04-30 | $1.26 | $1.30 | $1.25 | $1.29 | 60,000 | — | — | — | — | — |
| 2012-04-27 | $1.32 | $1.34 | $1.25 | $1.27 | 67,000 | — | — | — | — | — |
| 2012-04-26 | $1.34 | $1.34 | $1.31 | $1.31 | 7,200 | — | — | — | — | — |
| 2012-04-25 | $1.33 | $1.33 | $1.29 | $1.31 | 14,400 | — | — | — | — | — |
| 2012-04-24 | $1.30 | $1.34 | $1.28 | $1.29 | 7,700 | — | — | — | — | — |
| 2012-04-23 | $1.35 | $1.35 | $1.29 | $1.30 | 31,500 | — | — | — | — | — |
| 2012-04-20 | $1.36 | $1.39 | $1.31 | $1.34 | 101,500 | — | — | — | — | — |
| 2012-04-19 | $1.40 | $1.40 | $1.36 | $1.39 | 12,000 | — | — | — | — | — |
| 2012-04-18 | $1.37 | $1.43 | $1.36 | $1.43 | 45,700 | — | — | — | — | — |
| 2012-04-17 | $1.38 | $1.42 | $1.34 | $1.40 | 42,500 | — | — | — | — | — |
| 2012-04-16 | $1.41 | $1.43 | $1.34 | $1.37 | 12,500 | — | — | — | — | — |
| 2012-04-13 | $1.40 | $1.43 | $1.33 | $1.41 | 45,100 | — | — | — | — | — |
| 2012-04-12 | $1.31 | $1.42 | $1.30 | $1.40 | 157,200 | — | — | — | — | — |
| 2012-04-11 | $1.33 | $1.36 | $1.31 | $1.31 | 24,100 | — | — | — | — | — |
| 2012-04-10 | $1.34 | $1.34 | $1.32 | $1.32 | 7,500 | — | — | — | — | — |
| 2012-04-09 | $1.32 | $1.34 | $1.32 | $1.34 | 9,700 | — | — | — | — | — |
| 2012-04-05 | $1.29 | $1.34 | $1.29 | $1.31 | 25,900 | — | — | — | — | — |
| 2012-04-04 | $1.35 | $1.36 | $1.30 | $1.32 | 105,300 | — | — | — | — | — |
| 2012-04-03 | $1.39 | $1.41 | $1.35 | $1.36 | 38,900 | — | — | — | — | — |
| 2012-04-02 | $1.39 | $1.44 | $1.37 | $1.42 | 46,800 | — | — | — | — | — |
| 2012-03-30 | $1.34 | $1.41 | $1.34 | $1.38 | 40,800 | — | — | — | — | — |
| 2012-03-29 | $1.29 | $1.42 | $1.29 | $1.35 | 55,200 | — | — | — | — | — |
| 2012-03-28 | $1.39 | $1.39 | $1.30 | $1.32 | 45,100 | — | — | — | — | — |
| 2012-03-27 | $1.39 | $1.43 | $1.39 | $1.43 | 4,200 | — | — | — | — | — |
| 2012-03-26 | $1.51 | $1.51 | $1.40 | $1.40 | 35,900 | — | — | — | — | — |
| 2012-03-23 | $1.33 | $1.47 | $1.33 | $1.47 | 54,500 | — | — | — | — | — |
| 2012-03-22 | $1.38 | $1.38 | $1.28 | $1.33 | 81,500 | — | — | — | — | — |
| 2012-03-21 | $1.40 | $1.40 | $1.36 | $1.38 | 29,800 | — | — | — | — | — |
| 2012-03-20 | $1.39 | $1.42 | $1.36 | $1.40 | 27,500 | — | — | — | — | — |
| 2012-03-19 | $1.45 | $1.45 | $1.39 | $1.39 | 40,000 | — | — | — | — | — |
| 2012-03-16 | $1.35 | $1.46 | $1.35 | $1.45 | 62,900 | — | — | — | — | — |
| 2012-03-15 | $1.44 | $1.44 | $1.35 | $1.35 | 48,500 | — | — | — | — | — |
| 2012-03-14 | $1.50 | $1.50 | $1.39 | $1.45 | 54,100 | — | — | — | — | — |
| 2012-03-13 | $1.54 | $1.54 | $1.47 | $1.53 | 140,600 | — | — | — | — | — |
| 2012-03-12 | $1.51 | $1.52 | $1.42 | $1.50 | 59,700 | — | — | — | — | — |
| 2012-03-09 | $1.50 | $1.52 | $1.45 | $1.51 | 124,000 | — | — | — | — | — |
| 2012-03-08 | $1.47 | $1.50 | $1.47 | $1.47 | 43,400 | — | — | — | — | — |
| 2012-03-07 | $1.45 | $1.51 | $1.45 | $1.50 | 38,100 | — | — | — | — | — |
| 2012-03-06 | $1.46 | $1.47 | $1.44 | $1.45 | 19,100 | — | — | — | — | — |
| 2012-03-05 | $1.48 | $1.58 | $1.46 | $1.47 | 18,000 | — | — | — | — | — |
| 2012-03-02 | $1.53 | $1.53 | $1.45 | $1.49 | 28,700 | — | — | — | — | — |
| 2012-03-01 | $1.39 | $1.50 | $1.39 | $1.49 | 40,000 | — | — | — | — | — |
| 2012-02-29 | $1.55 | $1.56 | $1.39 | $1.41 | 135,100 | — | — | — | — | — |
| 2012-02-28 | $1.56 | $1.57 | $1.52 | $1.53 | 50,100 | — | — | — | — | — |
| 2012-02-27 | $1.60 | $1.63 | $1.53 | $1.54 | 45,300 | — | — | — | — | — |
| 2012-02-24 | $1.58 | $1.62 | $1.55 | $1.57 | 39,400 | — | — | — | — | — |
| 2012-02-23 | $1.67 | $1.67 | $1.55 | $1.61 | 89,300 | — | — | — | — | — |
| 2012-02-22 | $1.63 | $1.70 | $1.57 | $1.65 | 67,200 | — | — | — | — | — |
| 2012-02-21 | $1.66 | $1.73 | $1.61 | $1.65 | 37,200 | — | — | — | — | — |
| 2012-02-17 | $1.61 | $1.68 | $1.59 | $1.68 | 215,700 | — | — | — | — | — |
| 2012-02-16 | $1.61 | $1.64 | $1.56 | $1.60 | 38,300 | — | — | — | — | — |
| 2012-02-15 | $1.59 | $1.70 | $1.59 | $1.61 | 38,900 | — | — | — | — | — |
| 2012-02-14 | $1.60 | $1.66 | $1.60 | $1.60 | 19,800 | — | — | — | — | — |
| 2012-02-13 | $1.68 | $1.70 | $1.58 | $1.58 | 43,200 | — | — | — | — | — |
| 2012-02-10 | $1.65 | $1.71 | $1.62 | $1.68 | 24,500 | — | — | — | — | — |
| 2012-02-09 | $1.73 | $1.75 | $1.60 | $1.62 | 36,200 | — | — | — | — | — |
| 2012-02-08 | $1.72 | $1.77 | $1.68 | $1.68 | 24,100 | — | — | — | — | — |
| 2012-02-07 | $1.70 | $1.71 | $1.67 | $1.69 | 33,500 | — | — | — | — | — |
| 2012-02-06 | $1.70 | $1.72 | $1.67 | $1.69 | 28,800 | — | — | — | — | — |
| 2012-02-03 | $1.70 | $1.73 | $1.66 | $1.68 | 29,600 | — | — | — | — | — |
| 2012-02-02 | $1.55 | $1.65 | $1.55 | $1.65 | 46,400 | — | — | — | — | — |
| 2012-02-01 | $1.61 | $1.62 | $1.55 | $1.55 | 54,000 | — | — | — | — | — |
| 2012-01-31 | $1.60 | $1.60 | $1.55 | $1.57 | 15,300 | — | — | — | — | — |
| 2012-01-30 | $1.64 | $1.64 | $1.56 | $1.56 | 17,100 | — | — | — | — | — |
| 2012-01-27 | $1.62 | $1.66 | $1.58 | $1.65 | 34,200 | — | — | — | — | — |
| 2012-01-26 | $1.72 | $1.72 | $1.57 | $1.64 | 39,500 | — | — | — | — | — |
| 2012-01-25 | $1.75 | $1.76 | $1.60 | $1.65 | 440,300 | — | — | — | — | — |
| 2012-01-24 | $1.69 | $1.81 | $1.65 | $1.80 | 116,200 | — | — | — | — | — |
| 2012-01-23 | $1.76 | $1.78 | $1.68 | $1.74 | 28,400 | — | — | — | — | — |
| 2012-01-20 | $1.75 | $1.77 | $1.69 | $1.76 | 31,800 | — | — | — | — | — |
| 2012-01-19 | $1.77 | $1.77 | $1.65 | $1.75 | 418,900 | — | — | — | — | — |
| 2012-01-18 | $1.85 | $1.85 | $1.73 | $1.79 | 84,100 | — | — | — | — | — |
| 2012-01-17 | $1.99 | $1.99 | $1.76 | $1.85 | 49,800 | — | — | — | — | — |
| 2012-01-13 | $1.65 | $1.77 | $1.64 | $1.75 | 47,900 | — | — | — | — | — |
| 2012-01-12 | $1.74 | $1.74 | $1.64 | $1.65 | 74,800 | — | — | — | — | — |
| 2012-01-11 | $1.53 | $1.70 | $1.52 | $1.67 | 254,100 | — | — | — | — | — |
| 2012-01-10 | $1.52 | $1.59 | $1.49 | $1.53 | 16,700 | — | — | — | — | — |
| 2012-01-09 | $1.63 | $1.63 | $1.45 | $1.49 | 38,300 | — | — | — | — | — |
| 2012-01-06 | $1.43 | $1.58 | $1.37 | $1.58 | 130,600 | — | — | — | — | — |
| 2012-01-05 | $1.51 | $1.53 | $1.37 | $1.38 | 43,600 | — | — | — | — | — |
| 2012-01-04 | $1.45 | $1.52 | $1.41 | $1.50 | 32,300 | — | — | — | — | — |
| 2012-01-03 | $1.48 | $1.48 | $1.38 | $1.44 | 20,900 | — | — | — | — | — |
| 2011-12-30 | $1.34 | $1.43 | $1.32 | $1.43 | 84,400 | — | — | — | — | — |
| 2011-12-29 | $1.34 | $1.38 | $1.30 | $1.36 | 54,100 | — | — | — | — | — |
| 2011-12-28 | $1.32 | $1.37 | $1.29 | $1.31 | 93,100 | — | — | — | — | — |
| 2011-12-27 | $1.34 | $1.36 | $1.31 | $1.32 | 20,300 | — | — | — | — | — |
| 2011-12-23 | $1.28 | $1.35 | $1.28 | $1.35 | 50,500 | — | — | — | — | — |
| 2011-12-22 | $1.33 | $1.34 | $1.30 | $1.33 | 37,200 | — | — | — | — | — |
| 2011-12-21 | $1.35 | $1.36 | $1.30 | $1.30 | 26,200 | — | — | — | — | — |
| 2011-12-20 | $1.32 | $1.38 | $1.31 | $1.35 | 60,100 | — | — | — | — | — |
| 2011-12-19 | $1.33 | $1.35 | $1.31 | $1.34 | 127,100 | — | — | — | — | — |
| 2011-12-16 | $1.40 | $1.40 | $1.34 | $1.35 | 28,900 | — | — | — | — | — |
| 2011-12-15 | $1.40 | $1.41 | $1.36 | $1.39 | 68,200 | — | — | — | — | — |
| 2011-12-14 | $1.40 | $1.42 | $1.32 | $1.42 | 78,900 | — | — | — | — | — |
| 2011-12-13 | $1.45 | $1.45 | $1.34 | $1.44 | 52,500 | — | — | — | — | — |
| 2011-12-12 | $1.51 | $1.51 | $1.40 | $1.43 | 27,800 | — | — | — | — | — |
| 2011-12-09 | $1.45 | $1.54 | $1.40 | $1.50 | 54,300 | — | — | — | — | — |
| 2011-12-08 | $1.42 | $1.50 | $1.38 | $1.50 | 15,700 | — | — | — | — | — |
| 2011-12-07 | $1.50 | $1.51 | $1.39 | $1.48 | 35,200 | — | — | — | — | — |
| 2011-12-06 | $1.38 | $1.48 | $1.38 | $1.48 | 52,400 | — | — | — | — | — |
| 2011-12-05 | $1.38 | $1.42 | $1.33 | $1.35 | 58,200 | — | — | — | — | — |
| 2011-12-02 | $1.45 | $1.50 | $1.39 | $1.40 | 56,000 | — | — | — | — | — |
| 2011-12-01 | $1.45 | $1.48 | $1.43 | $1.47 | 30,900 | — | — | — | — | — |
| 2011-11-30 | $1.47 | $1.56 | $1.43 | $1.49 | 40,700 | — | — | — | — | — |
| 2011-11-29 | $1.45 | $1.49 | $1.44 | $1.46 | 57,200 | — | — | — | — | — |
| 2011-11-28 | $1.33 | $1.49 | $1.33 | $1.45 | 42,500 | — | — | — | — | — |
| 2011-11-25 | $1.42 | $1.44 | $1.39 | $1.41 | 16,500 | — | — | — | — | — |
| 2011-11-23 | $1.50 | $1.57 | $1.42 | $1.42 | 68,600 | — | — | — | — | — |
| 2011-11-22 | $1.51 | $1.59 | $1.51 | $1.54 | 17,400 | — | — | — | — | — |
| 2011-11-21 | $1.59 | $1.59 | $1.57 | $1.59 | 3,000 | — | — | — | — | — |
| 2011-11-18 | $1.59 | $1.63 | $1.50 | $1.59 | 36,200 | — | — | — | — | — |
| 2011-11-17 | $1.63 | $1.63 | $1.56 | $1.61 | 23,800 | — | — | — | — | — |
| 2011-11-16 | $1.66 | $1.71 | $1.61 | $1.66 | 37,700 | — | — | — | — | — |
| 2011-11-15 | $1.63 | $1.75 | $1.63 | $1.68 | 15,600 | — | — | — | — | — |
| 2011-11-14 | $1.72 | $1.76 | $1.67 | $1.67 | 13,200 | — | — | — | — | — |
| 2011-11-11 | $1.83 | $1.83 | $1.69 | $1.75 | 27,400 | — | — | — | — | — |
| 2011-11-10 | $1.70 | $1.80 | $1.66 | $1.76 | 36,600 | — | — | — | — | — |
| 2011-11-09 | $1.75 | $1.75 | $1.69 | $1.71 | 31,000 | — | — | — | — | — |
| 2011-11-08 | $1.73 | $1.77 | $1.71 | $1.77 | 46,800 | — | — | — | — | — |
| 2011-11-07 | $1.70 | $1.75 | $1.64 | $1.75 | 64,400 | — | — | — | — | — |
| 2011-11-04 | $1.70 | $1.71 | $1.66 | $1.71 | 22,200 | — | — | — | — | — |
| 2011-11-03 | $1.70 | $1.70 | $1.63 | $1.69 | 21,500 | — | — | — | — | — |
| 2011-11-02 | $1.67 | $1.73 | $1.61 | $1.66 | 28,400 | — | — | — | — | — |
| 2011-11-01 | $1.62 | $1.68 | $1.57 | $1.62 | 76,300 | — | — | — | — | — |
| 2011-10-31 | $1.65 | $1.77 | $1.63 | $1.77 | 79,200 | — | — | — | — | — |
| 2011-10-28 | $1.70 | $1.70 | $1.61 | $1.69 | 38,600 | — | — | — | — | — |
| 2011-10-27 | $1.70 | $1.70 | $1.64 | $1.69 | 43,100 | — | — | — | — | — |
| 2011-10-26 | $1.69 | $1.70 | $1.65 | $1.67 | 16,700 | — | — | — | — | — |
| 2011-10-25 | $1.71 | $1.71 | $1.64 | $1.67 | 33,200 | — | — | — | — | — |
| 2011-10-24 | $1.72 | $1.73 | $1.66 | $1.70 | 23,700 | — | — | — | — | — |
| 2011-10-21 | $1.71 | $1.71 | $1.66 | $1.71 | 23,000 | — | — | — | — | — |
| 2011-10-20 | $1.60 | $1.69 | $1.55 | $1.68 | 18,200 | — | — | — | — | — |
| 2011-10-19 | $1.66 | $1.66 | $1.61 | $1.64 | 24,800 | — | — | — | — | — |
| 2011-10-18 | $1.60 | $1.67 | $1.49 | $1.66 | 34,300 | — | — | — | — | — |
| 2011-10-17 | $1.68 | $1.69 | $1.61 | $1.64 | 22,000 | — | — | — | — | — |
| 2011-10-14 | $1.64 | $1.67 | $1.62 | $1.65 | 26,700 | — | — | — | — | — |
| 2011-10-13 | $1.56 | $1.63 | $1.52 | $1.62 | 9,900 | — | — | — | — | — |
| 2011-10-12 | $1.59 | $1.61 | $1.54 | $1.57 | 21,000 | — | — | — | — | — |
| 2011-10-11 | $1.46 | $1.54 | $1.42 | $1.54 | 25,300 | — | — | — | — | — |
| 2011-10-10 | $1.48 | $1.51 | $1.38 | $1.46 | 63,400 | — | — | — | — | — |
| 2011-10-07 | $1.58 | $1.58 | $1.36 | $1.43 | 87,300 | — | — | — | — | — |
| 2011-10-06 | $1.49 | $1.57 | $1.49 | $1.51 | 133,500 | — | — | — | — | — |
| 2011-10-05 | $1.50 | $1.72 | $1.44 | $1.47 | 85,700 | — | — | — | — | — |
| 2011-10-04 | $1.56 | $1.57 | $1.37 | $1.46 | 136,700 | — | — | — | — | — |
| 2011-10-03 | $1.74 | $1.74 | $1.58 | $1.60 | 38,300 | — | — | — | — | — |
| 2011-09-30 | $1.60 | $1.77 | $1.55 | $1.72 | 162,600 | — | — | — | — | — |
| 2011-09-29 | $1.68 | $1.68 | $1.55 | $1.62 | 76,300 | — | — | — | — | — |
| 2011-09-28 | $1.75 | $1.75 | $1.60 | $1.68 | 91,000 | — | — | — | — | — |
| 2011-09-27 | $1.76 | $1.90 | $1.73 | $1.77 | 130,400 | — | — | — | — | — |
| 2011-09-26 | $1.81 | $1.88 | $1.75 | $1.77 | 87,900 | — | — | — | — | — |
| 2011-09-23 | $2.16 | $2.16 | $1.89 | $1.91 | 66,600 | — | — | — | — | — |
| 2011-09-22 | $2.06 | $2.41 | $2.06 | $2.17 | 40,600 | — | — | — | — | — |
| 2011-09-21 | $2.18 | $2.45 | $2.18 | $2.39 | 39,200 | — | — | — | — | — |
| 2011-09-20 | $2.14 | $2.28 | $2.14 | $2.22 | 50,200 | — | — | — | — | — |
| 2011-09-19 | $2.05 | $2.14 | $2.05 | $2.14 | 6,300 | — | — | — | — | — |
| 2011-09-16 | $2.14 | $2.20 | $2.05 | $2.05 | 277,100 | — | — | — | — | — |
| 2011-09-15 | $2.10 | $2.13 | $2.05 | $2.13 | 12,800 | — | — | — | — | — |
| 2011-09-14 | $2.16 | $2.18 | $2.08 | $2.13 | 33,400 | — | — | — | — | — |
| 2011-09-13 | $2.02 | $2.16 | $2.01 | $2.16 | 33,800 | — | — | — | — | — |
| 2011-09-12 | $2.12 | $2.17 | $2.04 | $2.08 | 17,700 | — | — | — | — | — |
| 2011-09-09 | $2.17 | $2.17 | $2.09 | $2.13 | 13,500 | — | — | — | — | — |
| 2011-09-08 | $2.11 | $2.18 | $2.09 | $2.16 | 12,000 | — | — | — | — | — |
| 2011-09-07 | $2.13 | $2.15 | $2.06 | $2.06 | 18,600 | — | — | — | — | — |
| 2011-09-06 | $2.10 | $2.13 | $2.03 | $2.06 | 37,900 | — | — | — | — | — |
| 2011-09-02 | $2.25 | $2.25 | $2.12 | $2.13 | 24,100 | — | — | — | — | — |
| 2011-09-01 | $2.35 | $2.35 | $2.11 | $2.19 | 28,200 | — | — | — | — | — |
| 2011-08-31 | $2.17 | $2.35 | $2.12 | $2.33 | 62,500 | — | — | — | — | — |
| 2011-08-30 | $2.11 | $2.16 | $2.06 | $2.15 | 29,800 | — | — | — | — | — |
| 2011-08-29 | $2.13 | $2.15 | $1.99 | $2.13 | 56,300 | — | — | — | — | — |
| 2011-08-26 | $2.14 | $2.15 | $2.00 | $2.08 | 53,900 | — | — | — | — | — |
| 2011-08-25 | $2.01 | $2.14 | $2.01 | $2.13 | 35,100 | — | — | — | — | — |
| 2011-08-24 | $2.02 | $2.15 | $2.00 | $2.06 | 56,300 | — | — | — | — | — |
| 2011-08-23 | $2.01 | $2.15 | $1.96 | $2.07 | 28,500 | — | — | — | — | — |
| 2011-08-22 | $1.97 | $2.06 | $1.90 | $2.04 | 117,800 | — | — | — | — | — |
| 2011-08-19 | $1.96 | $2.00 | $1.91 | $2.00 | 93,800 | — | — | — | — | — |
| 2011-08-18 | $2.06 | $2.10 | $1.98 | $2.02 | 111,400 | — | — | — | — | — |
| 2011-08-17 | $2.05 | $2.15 | $2.05 | $2.11 | 43,400 | — | — | — | — | — |
| 2011-08-16 | $2.27 | $2.27 | $2.05 | $2.06 | 199,200 | — | — | — | — | — |
| 2011-08-15 | $2.20 | $2.33 | $2.20 | $2.33 | 65,400 | — | — | — | — | — |
| 2011-08-12 | $2.21 | $2.30 | $2.16 | $2.25 | 45,800 | — | — | — | — | — |
| 2011-08-11 | $2.16 | $2.25 | $2.14 | $2.23 | 91,500 | — | — | — | — | — |
| 2011-08-10 | $2.13 | $2.23 | $1.95 | $2.18 | 173,900 | — | — | — | — | — |
| 2011-08-09 | $2.38 | $2.41 | $2.00 | $2.16 | 245,800 | — | — | — | — | — |
| 2011-08-08 | $2.43 | $2.45 | $2.26 | $2.38 | 106,500 | — | — | — | — | — |
| 2011-08-05 | $2.64 | $2.70 | $2.30 | $2.46 | 185,000 | — | — | — | — | — |
| 2011-08-04 | $3.03 | $3.03 | $2.63 | $2.63 | 127,500 | — | — | — | — | — |
| 2011-08-03 | $3.05 | $3.05 | $2.94 | $3.00 | 53,700 | — | — | — | — | — |
| 2011-08-02 | $2.81 | $3.02 | $2.77 | $2.98 | 75,900 | — | — | — | — | — |
| 2011-08-01 | $2.83 | $2.83 | $2.73 | $2.75 | 54,200 | — | — | — | — | — |
| 2011-07-29 | $2.80 | $2.88 | $2.80 | $2.81 | 42,700 | — | — | — | — | — |
| 2011-07-28 | $2.88 | $2.94 | $2.86 | $2.86 | 29,900 | — | — | — | — | — |
| 2011-07-27 | $2.94 | $2.96 | $2.87 | $2.87 | 28,700 | — | — | — | — | — |
| 2011-07-26 | $3.00 | $3.01 | $2.93 | $2.93 | 67,700 | — | — | — | — | — |
| 2011-07-25 | $3.00 | $3.06 | $2.96 | $2.98 | 34,600 | — | — | — | — | — |
| 2011-07-22 | $3.05 | $3.06 | $2.99 | $3.00 | 40,500 | — | — | — | — | — |
| 2011-07-21 | $3.00 | $3.05 | $2.99 | $3.02 | 33,100 | — | — | — | — | — |
| 2011-07-20 | $3.14 | $3.15 | $2.93 | $2.96 | 143,000 | — | — | — | — | — |
| 2011-07-19 | $3.05 | $3.23 | $3.05 | $3.10 | 153,900 | — | — | — | — | — |
| 2011-07-18 | $2.93 | $3.05 | $2.93 | $3.05 | 57,900 | — | — | — | — | — |
| 2011-07-15 | $2.91 | $2.95 | $2.90 | $2.91 | 20,700 | — | — | — | — | — |
| 2011-07-14 | $2.90 | $3.07 | $2.87 | $2.90 | 71,200 | — | — | — | — | — |
| 2011-07-13 | $2.80 | $3.12 | $2.80 | $2.93 | 135,100 | — | — | — | — | — |
| 2011-07-12 | $2.77 | $2.84 | $2.73 | $2.81 | 45,600 | — | — | — | — | — |
| 2011-07-11 | $2.78 | $2.85 | $2.75 | $2.75 | 34,000 | — | — | — | — | — |
| 2011-07-08 | $2.74 | $2.88 | $2.72 | $2.78 | 48,200 | — | — | — | — | — |
| 2011-07-07 | $3.03 | $3.03 | $2.70 | $2.74 | 144,000 | — | — | — | — | — |
| 2011-07-06 | $2.98 | $3.10 | $2.97 | $3.02 | 35,500 | — | — | — | — | — |
| 2011-07-05 | $2.90 | $2.98 | $2.82 | $2.97 | 31,800 | — | — | — | — | — |
| 2011-07-01 | $2.85 | $2.94 | $2.85 | $2.94 | 37,000 | — | — | — | — | — |
| 2011-06-30 | $2.82 | $2.86 | $2.81 | $2.85 | 33,900 | — | — | — | — | — |
| 2011-06-29 | $2.70 | $2.83 | $2.70 | $2.80 | 19,900 | — | — | — | — | — |
| 2011-06-28 | $2.55 | $2.69 | $2.55 | $2.67 | 20,200 | — | — | — | — | — |
| 2011-06-27 | $2.72 | $2.72 | $2.54 | $2.55 | 137,300 | — | — | — | — | — |
| 2011-06-24 | $2.76 | $2.81 | $2.70 | $2.74 | 89,000 | — | — | — | — | — |
| 2011-06-23 | $2.76 | $2.90 | $2.76 | $2.80 | 78,300 | — | — | — | — | — |
| 2011-06-22 | $2.92 | $2.94 | $2.84 | $2.87 | 38,100 | — | — | — | — | — |
| 2011-06-21 | $2.88 | $2.98 | $2.84 | $2.97 | 25,400 | — | — | — | — | — |
| 2011-06-20 | $2.84 | $2.90 | $2.83 | $2.85 | 37,800 | — | — | — | — | — |
| 2011-06-17 | $2.88 | $2.91 | $2.85 | $2.85 | 29,900 | — | — | — | — | — |
| 2011-06-16 | $2.89 | $2.98 | $2.85 | $2.90 | 45,600 | — | — | — | — | — |
| 2011-06-15 | $2.95 | $3.00 | $2.86 | $2.90 | 66,600 | — | — | — | — | — |
| 2011-06-14 | $2.86 | $2.96 | $2.86 | $2.94 | 32,400 | — | — | — | — | — |
| 2011-06-13 | $2.99 | $2.99 | $2.85 | $2.85 | 31,800 | — | — | — | — | — |
| 2011-06-10 | $2.90 | $3.06 | $2.89 | $2.95 | 21,800 | — | — | — | — | — |
| 2011-06-09 | $2.85 | $2.98 | $2.85 | $2.90 | 34,000 | — | — | — | — | — |
| 2011-06-08 | $2.94 | $2.99 | $2.88 | $2.90 | 83,900 | — | — | — | — | — |
| 2011-06-07 | $3.00 | $3.07 | $2.99 | $2.99 | 30,300 | — | — | — | — | — |
| 2011-06-06 | $2.97 | $3.02 | $2.90 | $2.91 | 48,100 | — | — | — | — | — |
| 2011-06-03 | $3.01 | $3.01 | $2.97 | $2.97 | 23,900 | — | — | — | — | — |
| 2011-06-02 | $3.05 | $3.14 | $2.97 | $2.97 | 55,600 | — | — | — | — | — |
| 2011-06-01 | $3.13 | $3.18 | $3.01 | $3.05 | 85,100 | — | — | — | — | — |
| 2011-05-31 | $3.10 | $3.21 | $3.09 | $3.10 | 47,600 | — | — | — | — | — |
| 2011-05-27 | $3.23 | $3.26 | $3.15 | $3.16 | 47,800 | — | — | — | — | — |
| 2011-05-26 | $3.10 | $3.28 | $3.09 | $3.21 | 58,100 | — | — | — | — | — |
| 2011-05-25 | $3.08 | $3.11 | $3.00 | $3.09 | 58,100 | — | — | — | — | — |
| 2011-05-24 | $3.05 | $3.10 | $3.05 | $3.05 | 41,000 | — | — | — | — | — |
| 2011-05-23 | $3.07 | $3.12 | $2.98 | $3.02 | 32,500 | — | — | — | — | — |
| 2011-05-20 | $3.00 | $3.09 | $2.99 | $3.05 | 29,000 | — | — | — | — | — |
| 2011-05-19 | $3.00 | $3.05 | $3.00 | $3.05 | 42,500 | — | — | — | — | — |
| 2011-05-18 | $2.92 | $3.04 | $2.92 | $3.00 | 45,200 | — | — | — | — | — |
| 2011-05-17 | $3.00 | $3.09 | $2.90 | $2.97 | 154,200 | — | — | — | — | — |
| 2011-05-16 | $3.21 | $3.21 | $2.99 | $3.01 | 302,200 | — | — | — | — | — |
| 2011-05-13 | $3.14 | $3.29 | $3.06 | $3.18 | 265,200 | — | — | — | — | — |
| 2011-05-12 | $2.54 | $3.19 | $2.50 | $3.08 | 584,000 | — | — | — | — | — |
| 2011-05-11 | $2.72 | $2.79 | $2.61 | $2.61 | 57,500 | — | — | — | — | — |
| 2011-05-10 | $2.62 | $2.77 | $2.62 | $2.74 | 37,100 | — | — | — | — | — |
| 2011-05-09 | $2.75 | $2.78 | $2.68 | $2.73 | 53,400 | — | — | — | — | — |
| 2011-05-06 | $2.63 | $2.75 | $2.55 | $2.65 | 82,700 | — | — | — | — | — |
| 2011-05-05 | $2.59 | $2.70 | $2.52 | $2.69 | 150,500 | — | — | — | — | — |
| 2011-05-04 | $2.59 | $2.67 | $2.54 | $2.59 | 76,000 | — | — | — | — | — |
| 2011-05-03 | $2.75 | $2.78 | $2.55 | $2.62 | 111,000 | — | — | — | — | — |
| 2011-05-02 | $2.67 | $2.80 | $2.61 | $2.73 | 55,000 | — | — | — | — | — |
| 2011-04-29 | $2.68 | $2.75 | $2.53 | $2.69 | 197,000 | — | — | — | — | — |
| 2011-04-28 | $2.87 | $2.88 | $2.67 | $2.67 | 116,600 | — | — | — | — | — |
| 2011-04-27 | $2.85 | $2.88 | $2.73 | $2.87 | 85,100 | — | — | — | — | — |
| 2011-04-26 | $2.87 | $2.88 | $2.72 | $2.72 | 115,500 | — | — | — | — | — |
| 2011-04-25 | $3.05 | $3.19 | $2.90 | $2.90 | 146,300 | — | — | — | — | — |
| 2011-04-21 | $2.97 | $3.19 | $2.97 | $3.01 | 307,400 | — | — | — | — | — |
| 2011-04-20 | $2.95 | $3.03 | $2.80 | $2.97 | 179,400 | — | — | — | — | — |
| 2011-04-19 | $2.92 | $2.95 | $2.81 | $2.93 | 92,800 | — | — | — | — | — |
| 2011-04-18 | $3.06 | $3.08 | $2.88 | $2.88 | 170,300 | — | — | — | — | — |
| 2011-04-15 | $2.75 | $3.07 | $2.71 | $3.03 | 308,700 | — | — | — | — | — |
| 2011-04-14 | $2.79 | $2.86 | $2.75 | $2.75 | 286,500 | — | — | — | — | — |
| 2011-04-13 | $2.74 | $2.76 | $2.58 | $2.76 | 2,459,200 | — | — | — | — | — |
| 2011-04-12 | $3.07 | $3.12 | $2.75 | $3.07 | 773,900 | — | — | — | — | — |
| 2011-04-11 | $3.50 | $3.54 | $3.06 | $3.09 | 474,000 | — | — | — | — | — |
| 2011-04-08 | $3.51 | $3.57 | $3.40 | $3.48 | 270,300 | — | — | — | — | — |
| 2011-04-07 | $3.50 | $3.55 | $3.50 | $3.50 | 154,000 | — | — | — | — | — |
| 2011-04-06 | $3.60 | $3.61 | $3.50 | $3.52 | 71,300 | — | — | — | — | — |
| 2011-04-05 | $3.56 | $3.57 | $3.50 | $3.57 | 230,500 | — | — | — | — | — |
| 2011-04-04 | $3.56 | $3.63 | $3.50 | $3.52 | 101,400 | — | — | — | — | — |
| 2011-04-01 | $3.65 | $3.66 | $3.50 | $3.51 | 70,100 | — | — | — | — | — |
| 2011-03-31 | $3.54 | $3.67 | $3.54 | $3.59 | 37,300 | — | — | — | — | — |
| 2011-03-30 | $3.55 | $3.57 | $3.50 | $3.57 | 52,600 | — | — | — | — | — |
| 2011-03-29 | $3.65 | $3.71 | $3.45 | $3.53 | 185,400 | — | — | — | — | — |
| 2011-03-28 | $3.76 | $3.76 | $3.52 | $3.60 | 31,500 | — | — | — | — | — |
| 2011-03-25 | $3.54 | $3.94 | $3.54 | $3.69 | 32,100 | — | — | — | — | — |
| 2011-03-24 | $3.69 | $3.69 | $3.50 | $3.59 | 40,400 | — | — | — | — | — |
| 2011-03-23 | $3.72 | $3.72 | $3.51 | $3.61 | 42,900 | — | — | — | — | — |
| 2011-03-22 | $3.78 | $3.80 | $3.72 | $3.74 | 36,100 | — | — | — | — | — |
| 2011-03-21 | $3.54 | $3.87 | $3.50 | $3.72 | 25,800 | — | — | — | — | — |
| 2011-03-18 | $3.52 | $3.59 | $3.43 | $3.55 | 34,600 | — | — | — | — | — |
| 2011-03-17 | $3.70 | $3.87 | $3.44 | $3.52 | 49,000 | — | — | — | — | — |
| 2011-03-16 | $3.40 | $3.85 | $3.34 | $3.75 | 59,200 | — | — | — | — | — |
| 2011-03-15 | $3.42 | $3.49 | $3.30 | $3.45 | 52,000 | — | — | — | — | — |
| 2011-03-14 | $3.51 | $3.63 | $3.50 | $3.51 | 21,100 | — | — | — | — | — |
| 2011-03-11 | $3.66 | $3.79 | $3.52 | $3.68 | 65,200 | — | — | — | — | — |
| 2011-03-10 | $4.03 | $4.05 | $3.71 | $3.75 | 96,600 | — | — | — | — | — |
| 2011-03-09 | $4.28 | $4.28 | $4.00 | $4.04 | 53,500 | — | — | — | — | — |
| 2011-03-08 | $4.20 | $4.28 | $4.12 | $4.23 | 55,900 | — | — | — | — | — |
| 2011-03-07 | $4.10 | $4.20 | $3.92 | $4.11 | 70,900 | — | — | — | — | — |
| 2011-03-04 | $4.00 | $4.11 | $3.99 | $4.00 | 41,500 | — | — | — | — | — |
| 2011-03-03 | $4.03 | $4.30 | $3.84 | $3.95 | 113,800 | — | — | — | — | — |
| 2011-03-02 | $4.21 | $4.42 | $4.21 | $4.33 | 60,200 | — | — | — | — | — |
| 2011-03-01 | $4.04 | $4.23 | $3.92 | $4.18 | 50,200 | — | — | — | — | — |
| 2011-02-28 | $3.95 | $4.00 | $3.86 | $3.95 | 54,500 | — | — | — | — | — |
| 2011-02-25 | $3.85 | $3.90 | $3.82 | $3.84 | 14,500 | — | — | — | — | — |
| 2011-02-24 | $4.09 | $4.13 | $3.77 | $3.77 | 45,600 | — | — | — | — | — |
| 2011-02-23 | $3.90 | $3.99 | $3.65 | $3.91 | 47,700 | — | — | — | — | — |
| 2011-02-22 | $4.24 | $4.24 | $3.62 | $3.62 | 127,600 | — | — | — | — | — |
| 2011-02-18 | $4.35 | $4.37 | $4.02 | $4.20 | 302,300 | — | — | — | — | — |
| 2011-02-17 | $3.59 | $4.27 | $3.59 | $4.20 | 322,400 | — | — | — | — | — |
| 2011-02-16 | $3.35 | $3.58 | $3.35 | $3.57 | 134,900 | — | — | — | — | — |
| 2011-02-15 | $3.52 | $3.54 | $3.30 | $3.34 | 73,800 | — | — | — | — | — |
| 2011-02-14 | $3.33 | $3.45 | $3.33 | $3.35 | 47,500 | — | — | — | — | — |
| 2011-02-11 | $3.35 | $3.43 | $3.31 | $3.33 | 13,300 | — | — | — | — | — |
| 2011-02-10 | $3.27 | $3.45 | $3.27 | $3.32 | 49,300 | — | — | — | — | — |
| 2011-02-09 | $3.31 | $3.43 | $3.31 | $3.35 | 13,500 | — | — | — | — | — |
| 2011-02-08 | $3.39 | $3.42 | $3.28 | $3.33 | 51,500 | — | — | — | — | — |
| 2011-02-07 | $3.47 | $3.54 | $3.32 | $3.35 | 52,200 | — | — | — | — | — |
| 2011-02-04 | $3.55 | $3.55 | $3.44 | $3.50 | 30,100 | — | — | — | — | — |
| 2011-02-03 | $3.51 | $3.53 | $3.41 | $3.51 | 91,900 | — | — | — | — | — |
| 2011-02-02 | $3.53 | $3.56 | $3.48 | $3.53 | 126,200 | — | — | — | — | — |
| 2011-02-01 | $3.49 | $3.54 | $3.44 | $3.53 | 236,000 | — | — | — | — | — |
| 2011-01-31 | $3.45 | $3.50 | $3.34 | $3.50 | 60,400 | — | — | — | — | — |
| 2011-01-28 | $3.42 | $3.46 | $3.41 | $3.44 | 13,600 | — | — | — | — | — |
| 2011-01-27 | $3.49 | $3.53 | $3.42 | $3.44 | 54,400 | — | — | — | — | — |
| 2011-01-26 | $3.40 | $3.54 | $3.38 | $3.48 | 54,400 | — | — | — | — | — |
| 2011-01-25 | $3.41 | $3.41 | $3.30 | $3.37 | 31,100 | — | — | — | — | — |
| 2011-01-24 | $3.51 | $3.54 | $3.44 | $3.46 | 64,700 | — | — | — | — | — |
| 2011-01-21 | $3.40 | $3.54 | $3.40 | $3.48 | 93,400 | — | — | — | — | — |
| 2011-01-20 | $3.30 | $3.41 | $3.30 | $3.40 | 52,600 | — | — | — | — | — |
| 2011-01-19 | $3.41 | $3.55 | $3.35 | $3.45 | 69,800 | — | — | — | — | — |
| 2011-01-18 | $3.61 | $3.79 | $3.41 | $3.42 | 79,700 | — | — | — | — | — |
| 2011-01-14 | $3.61 | $3.75 | $3.60 | $3.70 | 106,600 | — | — | — | — | — |
| 2011-01-13 | $3.72 | $3.78 | $3.62 | $3.66 | 128,400 | — | — | — | — | — |
| 2011-01-12 | $3.46 | $3.70 | $3.46 | $3.69 | 182,500 | — | — | — | — | — |
| 2011-01-11 | $3.62 | $3.64 | $3.46 | $3.47 | 59,400 | — | — | — | — | — |
| 2011-01-10 | $3.82 | $3.82 | $3.51 | $3.55 | 92,800 | — | — | — | — | — |
| 2011-01-07 | $4.04 | $4.04 | $3.60 | $3.85 | 66,600 | — | — | — | — | — |
| 2011-01-06 | $3.88 | $3.92 | $3.79 | $3.89 | 42,900 | — | — | — | — | — |
| 2011-01-05 | $3.81 | $3.93 | $3.81 | $3.90 | 33,500 | — | — | — | — | — |
| 2011-01-04 | $3.99 | $4.00 | $3.71 | $3.91 | 133,500 | — | — | — | — | — |
| 2011-01-03 | $3.78 | $4.19 | $3.52 | $4.15 | 164,800 | — | — | — | — | — |
| 2010-12-31 | $3.79 | $3.81 | $3.63 | $3.63 | 35,100 | — | — | — | — | — |
| 2010-12-30 | $3.80 | $3.82 | $3.70 | $3.73 | 91,300 | — | — | — | — | — |
| 2010-12-29 | $3.86 | $3.99 | $3.69 | $3.75 | 160,900 | — | — | — | — | — |
| 2010-12-28 | $3.87 | $4.09 | $3.81 | $4.06 | 127,800 | — | — | — | — | — |
| 2010-12-27 | $3.48 | $3.87 | $3.48 | $3.75 | 152,200 | — | — | — | — | — |
| 2010-12-23 | $3.45 | $3.57 | $3.40 | $3.48 | 120,800 | — | — | — | — | — |
| 2010-12-22 | $3.50 | $3.62 | $3.38 | $3.38 | 237,700 | — | — | — | — | — |
| 2010-12-21 | $3.47 | $3.55 | $3.31 | $3.45 | 169,500 | — | — | — | — | — |
| 2010-12-20 | $3.50 | $3.67 | $3.30 | $3.47 | 469,800 | — | — | — | — | — |
| 2010-12-17 | $2.71 | $3.00 | $2.70 | $3.00 | 64,100 | — | — | — | — | — |
| 2010-12-16 | $2.76 | $2.76 | $2.61 | $2.61 | 13,600 | — | — | — | — | — |
| 2010-12-15 | $2.60 | $2.75 | $2.59 | $2.73 | 83,600 | — | — | — | — | — |
| 2010-12-14 | $2.45 | $2.59 | $2.35 | $2.53 | 63,800 | — | — | — | — | — |
| 2010-12-13 | $2.40 | $2.40 | $2.23 | $2.27 | 16,500 | — | — | — | — | — |
| 2010-12-10 | $2.27 | $2.52 | $2.27 | $2.38 | 13,800 | — | — | — | — | — |
| 2010-12-09 | $2.26 | $2.36 | $2.26 | $2.27 | 14,300 | — | — | — | — | — |
| 2010-12-08 | $2.43 | $2.43 | $2.24 | $2.29 | 8,800 | — | — | — | — | — |
| 2010-12-07 | $2.49 | $2.49 | $2.35 | $2.35 | 5,000 | — | — | — | — | — |
| 2010-12-06 | $2.53 | $2.57 | $2.40 | $2.49 | 26,200 | — | — | — | — | — |
| 2010-12-03 | $2.45 | $2.52 | $2.45 | $2.51 | 33,400 | — | — | — | — | — |
| 2010-12-02 | $2.32 | $2.45 | $2.32 | $2.45 | 44,200 | — | — | — | — | — |
| 2010-12-01 | $2.35 | $2.35 | $2.30 | $2.34 | 6,300 | — | — | — | — | — |
| 2010-11-30 | $2.38 | $2.48 | $2.30 | $2.39 | 18,300 | — | — | — | — | — |
| 2010-11-29 | $2.38 | $2.38 | $2.26 | $2.37 | 26,800 | — | — | — | — | — |
| 2010-11-26 | $2.30 | $2.32 | $2.30 | $2.32 | 300 | — | — | — | — | — |
| 2010-11-24 | $2.25 | $2.37 | $2.25 | $2.29 | 22,000 | — | — | — | — | — |
| 2010-11-23 | $2.25 | $2.26 | $2.25 | $2.25 | 11,200 | — | — | — | — | — |
| 2010-11-22 | $2.25 | $2.29 | $2.21 | $2.23 | 6,200 | — | — | — | — | — |
| 2010-11-19 | $2.33 | $2.33 | $2.22 | $2.28 | 8,300 | — | — | — | — | — |
| 2010-11-18 | $2.25 | $2.27 | $2.22 | $2.24 | 17,900 | — | — | — | — | — |
| 2010-11-17 | $2.20 | $2.24 | $2.18 | $2.23 | 9,600 | — | — | — | — | — |
| 2010-11-16 | $2.41 | $2.41 | $2.15 | $2.25 | 22,900 | — | — | — | — | — |
| 2010-11-15 | $2.38 | $2.40 | $2.38 | $2.38 | 18,400 | — | — | — | — | — |
| 2010-11-12 | $2.42 | $2.42 | $2.28 | $2.36 | 79,000 | — | — | — | — | — |
| 2010-11-11 | $2.40 | $2.42 | $2.34 | $2.41 | 44,600 | — | — | — | — | — |
| 2010-11-10 | $2.33 | $2.36 | $2.33 | $2.34 | 28,500 | — | — | — | — | — |
| 2010-11-09 | $2.26 | $2.40 | $2.26 | $2.30 | 30,200 | — | — | — | — | — |
| 2010-11-08 | $2.26 | $2.26 | $2.21 | $2.26 | 38,200 | — | — | — | — | — |
| 2010-11-05 | $2.26 | $2.26 | $2.24 | $2.26 | 7,500 | — | — | — | — | — |
| 2010-11-04 | $2.28 | $2.31 | $2.23 | $2.26 | 38,600 | — | — | — | — | — |
| 2010-11-03 | $2.22 | $2.25 | $2.17 | $2.21 | 58,400 | — | — | — | — | — |
| 2010-11-02 | $2.24 | $2.24 | $2.22 | $2.24 | 7,800 | — | — | — | — | — |
| 2010-11-01 | $2.20 | $2.25 | $2.20 | $2.21 | 58,000 | — | — | — | — | — |
| 2010-10-29 | $2.13 | $2.22 | $2.13 | $2.22 | 11,200 | — | — | — | — | — |
| 2010-10-28 | $2.12 | $2.19 | $2.12 | $2.14 | 62,800 | — | — | — | — | — |
| 2010-10-27 | $2.15 | $2.15 | $2.11 | $2.12 | 4,500 | — | — | — | — | — |
| 2010-10-26 | $2.10 | $2.16 | $2.10 | $2.15 | 6,000 | — | — | — | — | — |
| 2010-10-25 | $2.12 | $2.19 | $2.12 | $2.15 | 24,600 | — | — | — | — | — |
| 2010-10-22 | $2.22 | $2.22 | $2.17 | $2.17 | 300 | — | — | — | — | — |
| 2010-10-21 | $2.24 | $2.24 | $2.16 | $2.19 | 39,200 | — | — | — | — | — |
| 2010-10-20 | $2.22 | $2.22 | $2.18 | $2.21 | 90,800 | — | — | — | — | — |
| 2010-10-19 | $2.17 | $2.22 | $2.16 | $2.17 | 37,300 | — | — | — | — | — |
| 2010-10-18 | $2.22 | $2.25 | $2.19 | $2.20 | 32,900 | — | — | — | — | — |
| 2010-10-15 | $2.23 | $2.25 | $2.22 | $2.25 | 6,700 | — | — | — | — | — |
| 2010-10-14 | $2.25 | $2.28 | $2.24 | $2.24 | 22,900 | — | — | — | — | — |
| 2010-10-13 | $2.36 | $2.36 | $2.24 | $2.24 | 66,900 | — | — | — | — | — |
| 2010-10-12 | $2.29 | $2.41 | $2.29 | $2.34 | 11,100 | — | — | — | — | — |
| 2010-10-11 | $2.35 | $2.42 | $2.33 | $2.41 | 32,600 | — | — | — | — | — |
| 2010-10-08 | $2.36 | $2.37 | $2.30 | $2.37 | 25,700 | — | — | — | — | — |
| 2010-10-07 | $2.30 | $2.33 | $2.25 | $2.33 | 16,900 | — | — | — | — | — |
| 2010-10-06 | $2.32 | $2.34 | $2.25 | $2.30 | 16,000 | — | — | — | — | — |
| 2010-10-05 | $2.29 | $2.31 | $2.23 | $2.29 | 42,200 | — | — | — | — | — |
| 2010-10-04 | $2.33 | $2.33 | $2.21 | $2.29 | 26,400 | — | — | — | — | — |
| 2010-10-01 | $2.32 | $2.35 | $2.22 | $2.31 | 30,500 | — | — | — | — | — |
| 2010-09-30 | $2.32 | $2.33 | $2.22 | $2.32 | 49,800 | — | — | — | — | — |
| 2010-09-29 | $2.34 | $2.34 | $2.30 | $2.34 | 33,500 | — | — | — | — | — |
| 2010-09-28 | $2.28 | $2.32 | $2.20 | $2.32 | 19,900 | — | — | — | — | — |
| 2010-09-27 | $2.22 | $2.26 | $2.20 | $2.25 | 26,300 | — | — | — | — | — |
| 2010-09-24 | $2.22 | $2.22 | $2.21 | $2.22 | 15,300 | — | — | — | — | — |
| 2010-09-23 | $2.23 | $2.23 | $2.18 | $2.20 | 7,500 | — | — | — | — | — |
| 2010-09-22 | $2.13 | $2.24 | $2.13 | $2.20 | 11,700 | — | — | — | — | — |
| 2010-09-21 | $2.07 | $2.13 | $2.04 | $2.13 | 16,400 | — | — | — | — | — |
| 2010-09-20 | $2.12 | $2.12 | $2.10 | $2.10 | 1,300 | — | — | — | — | — |
| 2010-09-17 | $2.12 | $2.12 | $2.03 | $2.09 | 15,300 | — | — | — | — | — |
| 2010-09-16 | $2.06 | $2.11 | $2.06 | $2.07 | 69,200 | — | — | — | — | — |
| 2010-09-15 | $2.14 | $2.14 | $2.07 | $2.10 | 1,000 | — | — | — | — | — |
| 2010-09-14 | $2.05 | $2.14 | $2.03 | $2.11 | 87,600 | — | — | — | — | — |
| 2010-09-13 | $1.98 | $2.01 | $1.94 | $2.00 | 11,000 | — | — | — | — | — |
| 2010-09-10 | $2.05 | $2.05 | $1.98 | $1.99 | 21,600 | — | — | — | — | — |
| 2010-09-09 | $2.10 | $2.13 | $2.09 | $2.09 | 8,100 | — | — | — | — | — |
| 2010-09-08 | $2.18 | $2.23 | $2.11 | $2.13 | 36,200 | — | — | — | — | — |
| 2010-09-07 | $2.06 | $2.18 | $2.03 | $2.18 | 18,700 | — | — | — | — | — |
| 2010-09-03 | $2.04 | $2.10 | $1.97 | $2.10 | 30,000 | — | — | — | — | — |
| 2010-09-02 | $2.10 | $2.10 | $2.05 | $2.08 | 7,600 | — | — | — | — | — |
| 2010-09-01 | $2.00 | $2.04 | $2.00 | $2.03 | 4,700 | — | — | — | — | — |
| 2010-08-31 | $2.01 | $2.02 | $2.00 | $2.00 | 3,400 | — | — | — | — | — |
| 2010-08-30 | $1.96 | $2.10 | $1.95 | $2.05 | 26,700 | — | — | — | — | — |
| 2010-08-27 | $2.00 | $2.00 | $1.93 | $1.96 | 31,300 | — | — | — | — | — |
| 2010-08-26 | $1.98 | $2.00 | $1.98 | $1.99 | 10,700 | — | — | — | — | — |
| 2010-08-25 | $1.92 | $1.94 | $1.89 | $1.93 | 5,000 | — | — | — | — | — |
| 2010-08-24 | $1.92 | $1.94 | $1.88 | $1.88 | 5,700 | — | — | — | — | — |
| 2010-08-23 | $2.02 | $2.02 | $1.94 | $1.98 | 6,400 | — | — | — | — | — |
| 2010-08-20 | $2.00 | $2.03 | $1.93 | $2.03 | 5,100 | — | — | — | — | — |
| 2010-08-19 | $1.97 | $1.99 | $1.92 | $1.94 | 12,000 | — | — | — | — | — |
| 2010-08-18 | $1.88 | $1.92 | $1.84 | $1.91 | 10,100 | — | — | — | — | — |
| 2010-08-17 | $1.83 | $1.85 | $1.83 | $1.85 | 14,800 | — | — | — | — | — |
| 2010-08-16 | $1.85 | $1.85 | $1.79 | $1.81 | 4,100 | — | — | — | — | — |
| 2010-08-13 | $1.80 | $1.80 | $1.80 | $1.80 | 600 | — | — | — | — | — |
| 2010-08-12 | $1.89 | $1.89 | $1.79 | $1.79 | 16,800 | — | — | — | — | — |
| 2010-08-11 | $1.86 | $1.90 | $1.86 | $1.89 | 1,300 | — | — | — | — | — |
| 2010-08-10 | $1.90 | $1.90 | $1.82 | $1.89 | 23,500 | — | — | — | — | — |
| 2010-08-09 | $1.90 | $1.90 | $1.88 | $1.90 | 6,400 | — | — | — | — | — |
| 2010-08-06 | $1.90 | $1.92 | $1.87 | $1.92 | 12,700 | — | — | — | — | — |
| 2010-08-05 | $1.71 | $1.95 | $1.71 | $1.90 | 64,400 | — | — | — | — | — |
| 2010-08-04 | $1.96 | $1.97 | $1.93 | $1.94 | 6,100 | — | — | — | — | — |
| 2010-08-03 | $2.10 | $2.11 | $1.91 | $1.93 | 22,200 | — | — | — | — | — |
| 2010-08-02 | $1.96 | $1.99 | $1.93 | $1.99 | 2,700 | — | — | — | — | — |
| 2010-07-30 | $1.98 | $1.99 | $1.91 | $1.91 | 7,400 | — | — | — | — | — |
| 2010-07-29 | $1.95 | $2.00 | $1.94 | $2.00 | 7,300 | — | — | — | — | — |
| 2010-07-28 | $2.00 | $2.00 | $1.91 | $2.00 | 20,000 | — | — | — | — | — |
| 2010-07-27 | $2.00 | $2.05 | $2.00 | $2.02 | 8,000 | — | — | — | — | — |
| 2010-07-26 | $2.00 | $2.00 | $1.98 | $1.99 | 1,000 | — | — | — | — | — |
| 2010-07-23 | $1.97 | $2.04 | $1.97 | $2.00 | 3,600 | — | — | — | — | — |
| 2010-07-22 | $2.02 | $2.04 | $2.02 | $2.04 | 1,700 | — | — | — | — | — |
| 2010-07-21 | $1.95 | $2.14 | $1.95 | $2.00 | 4,900 | — | — | — | — | — |
| 2010-07-20 | $1.94 | $1.95 | $1.86 | $1.95 | 20,800 | — | — | — | — | — |
| 2010-07-19 | $2.01 | $2.01 | $2.01 | $2.01 | — | — | — | — | — | — |
| 2010-07-16 | $2.01 | $2.01 | $2.01 | $2.01 | — | — | — | — | — | — |
| 2010-07-15 | $2.00 | $2.01 | $2.00 | $2.01 | 4,100 | — | — | — | — | — |
| 2010-07-14 | $2.09 | $2.09 | $1.99 | $2.04 | 19,400 | — | — | — | — | — |
| 2010-07-13 | $2.05 | $2.10 | $2.05 | $2.10 | 4,700 | — | — | — | — | — |
| 2010-07-12 | $2.02 | $2.05 | $2.00 | $2.00 | 53,200 | — | — | — | — | — |
| 2010-07-09 | $2.01 | $2.04 | $2.01 | $2.02 | 10,100 | — | — | — | — | — |
| 2010-07-08 | $2.04 | $2.04 | $2.04 | $2.04 | 1,800 | — | — | — | — | — |
| 2010-07-07 | $2.01 | $2.08 | $2.01 | $2.04 | 4,600 | — | — | — | — | — |
| 2010-07-06 | $2.11 | $2.11 | $2.00 | $2.04 | 10,100 | — | — | — | — | — |
| 2010-07-02 | $2.07 | $2.12 | $2.06 | $2.12 | 3,700 | — | — | — | — | — |
| 2010-07-01 | $2.15 | $2.16 | $2.07 | $2.07 | 18,600 | — | — | — | — | — |
| 2010-06-30 | $2.14 | $2.14 | $2.14 | $2.14 | — | — | — | — | — | — |
| 2010-06-29 | $2.12 | $2.14 | $2.12 | $2.14 | 2,400 | — | — | — | — | — |
| 2010-06-28 | $2.10 | $2.20 | $2.08 | $2.13 | 31,700 | — | — | — | — | — |
| 2010-06-25 | $2.05 | $2.32 | $2.04 | $2.15 | 92,700 | — | — | — | — | — |
| 2010-06-24 | $2.00 | $2.04 | $2.00 | $2.04 | 500 | — | — | — | — | — |
| 2010-06-23 | $2.01 | $2.04 | $2.01 | $2.04 | 23,200 | — | — | — | — | — |
| 2010-06-22 | $2.01 | $2.03 | $1.99 | $1.99 | 4,600 | — | — | — | — | — |
| 2010-06-21 | $2.08 | $2.08 | $2.01 | $2.01 | 9,800 | — | — | — | — | — |
| 2010-06-18 | $2.04 | $2.10 | $2.01 | $2.10 | 11,200 | — | — | — | — | — |
| 2010-06-17 | $2.04 | $2.05 | $2.03 | $2.03 | 5,700 | — | — | — | — | — |
| 2010-06-16 | $2.03 | $2.06 | $2.03 | $2.06 | 13,700 | — | — | — | — | — |
| 2010-06-15 | $2.07 | $2.07 | $2.07 | $2.07 | 800 | — | — | — | — | — |
| 2010-06-14 | $2.05 | $2.06 | $2.00 | $2.06 | 3,600 | — | — | — | — | — |
| 2010-06-11 | $2.04 | $2.05 | $2.04 | $2.04 | 4,500 | — | — | — | — | — |
| 2010-06-10 | $2.06 | $2.08 | $2.03 | $2.05 | 8,300 | — | — | — | — | — |
| 2010-06-09 | $2.00 | $2.03 | $1.96 | $1.99 | 12,900 | — | — | — | — | — |
| 2010-06-08 | $1.88 | $1.97 | $1.88 | $1.96 | 42,400 | — | — | — | — | — |
| 2010-06-07 | $1.98 | $2.05 | $1.98 | $1.98 | 31,500 | — | — | — | — | — |
| 2010-06-04 | $2.23 | $2.28 | $1.92 | $2.03 | 91,000 | — | — | — | — | — |
| 2010-06-03 | $2.28 | $2.38 | $2.27 | $2.29 | 45,600 | — | — | — | — | — |
| 2010-06-02 | $2.38 | $2.38 | $2.37 | $2.37 | 500 | — | — | — | — | — |
| 2010-06-01 | $2.33 | $2.33 | $2.33 | $2.33 | 400 | — | — | — | — | — |
| 2010-05-28 | $2.42 | $2.47 | $2.39 | $2.41 | 1,200 | — | — | — | — | — |
| 2010-05-27 | $2.33 | $2.48 | $2.33 | $2.48 | 47,000 | — | — | — | — | — |
| 2010-05-26 | $2.17 | $2.37 | $2.17 | $2.31 | 5,400 | — | — | — | — | — |
| 2010-05-25 | $2.12 | $2.19 | $2.01 | $2.12 | 9,300 | — | — | — | — | — |
| 2010-05-24 | $2.64 | $2.64 | $2.15 | $2.15 | 10,200 | — | — | — | — | — |
| 2010-05-21 | $2.15 | $2.22 | $2.09 | $2.15 | 34,200 | — | — | — | — | — |
| 2010-05-20 | $2.30 | $2.30 | $1.96 | $2.09 | 23,500 | — | — | — | — | — |
| 2010-05-19 | $2.38 | $2.38 | $2.29 | $2.32 | 14,100 | — | — | — | — | — |
| 2010-05-18 | $2.54 | $2.54 | $2.34 | $2.40 | 21,400 | — | — | — | — | — |
| 2010-05-17 | $2.63 | $2.64 | $2.59 | $2.59 | 6,700 | — | — | — | — | — |
| 2010-05-14 | $2.49 | $2.60 | $2.49 | $2.60 | 28,800 | — | — | — | — | — |
| 2010-05-13 | $2.54 | $2.54 | $2.46 | $2.46 | 3,300 | — | — | — | — | — |
| 2010-05-12 | $2.50 | $2.55 | $2.44 | $2.52 | 21,600 | — | — | — | — | — |
| 2010-05-11 | $2.44 | $2.48 | $2.44 | $2.48 | 11,300 | — | — | — | — | — |
| 2010-05-10 | $2.43 | $2.44 | $2.43 | $2.44 | 1,600 | — | — | — | — | — |
| 2010-05-07 | $2.38 | $2.44 | $2.38 | $2.38 | 1,600 | — | — | — | — | — |
| 2010-05-06 | $2.29 | $2.44 | $2.29 | $2.37 | 30,400 | — | — | — | — | — |
| 2010-05-05 | $2.39 | $2.45 | $2.32 | $2.32 | 5,800 | — | — | — | — | — |
| 2010-05-04 | $2.55 | $2.55 | $2.38 | $2.41 | 22,100 | — | — | — | — | — |
| 2010-05-03 | $2.65 | $2.67 | $2.56 | $2.56 | 10,900 | — | — | — | — | — |
| 2010-04-30 | $2.56 | $2.61 | $2.54 | $2.60 | 39,100 | — | — | — | — | — |
| 2010-04-29 | $2.55 | $2.58 | $2.47 | $2.57 | 19,000 | — | — | — | — | — |
| 2010-04-28 | $2.38 | $2.59 | $2.38 | $2.50 | 46,900 | — | — | — | — | — |
| 2010-04-27 | $2.36 | $2.37 | $2.35 | $2.37 | 22,400 | — | — | — | — | — |
| 2010-04-26 | $2.33 | $2.37 | $2.33 | $2.35 | 16,600 | — | — | — | — | — |
| 2010-04-23 | $2.24 | $2.41 | $2.24 | $2.27 | 24,100 | — | — | — | — | — |
| 2010-04-22 | $2.23 | $2.24 | $2.22 | $2.24 | 6,800 | — | — | — | — | — |
| 2010-04-21 | $2.27 | $2.29 | $2.26 | $2.27 | 8,800 | — | — | — | — | — |
| 2010-04-20 | $2.29 | $2.30 | $2.25 | $2.28 | 35,600 | — | — | — | — | — |
| 2010-04-19 | $2.24 | $2.25 | $2.24 | $2.24 | 1,900 | — | — | — | — | — |
| 2010-04-16 | $2.30 | $2.30 | $2.23 | $2.28 | 3,500 | — | — | — | — | — |
| 2010-04-15 | $2.28 | $2.30 | $2.28 | $2.28 | 9,400 | — | — | — | — | — |
| 2010-04-14 | $2.27 | $2.30 | $2.22 | $2.29 | 8,900 | — | — | — | — | — |
| 2010-04-13 | $2.29 | $2.30 | $2.24 | $2.24 | 21,100 | — | — | — | — | — |
| 2010-04-12 | $2.25 | $2.32 | $2.25 | $2.30 | 11,100 | — | — | — | — | — |
| 2010-04-09 | $2.16 | $2.50 | $2.16 | $2.25 | 38,600 | — | — | — | — | — |
| 2010-04-08 | $2.17 | $2.20 | $2.04 | $2.20 | 6,800 | — | — | — | — | — |
| 2010-04-07 | $2.24 | $2.26 | $2.14 | $2.14 | 10,500 | — | — | — | — | — |
| 2010-04-06 | $2.06 | $2.25 | $2.03 | $2.22 | 19,000 | — | — | — | — | — |
| 2010-04-05 | $2.05 | $2.08 | $2.02 | $2.08 | 9,600 | — | — | — | — | — |
| 2010-04-01 | $2.11 | $2.11 | $2.08 | $2.08 | 1,500 | — | — | — | — | — |
| 2010-03-31 | $2.15 | $2.15 | $2.05 | $2.05 | 8,100 | — | — | — | — | — |
| 2010-03-30 | $2.08 | $2.13 | $2.06 | $2.12 | 18,400 | — | — | — | — | — |
| 2010-03-29 | $2.10 | $2.13 | $2.06 | $2.09 | 5,600 | — | — | — | — | — |
| 2010-03-26 | $2.08 | $2.10 | $2.07 | $2.10 | 1,100 | — | — | — | — | — |
| 2010-03-25 | $2.08 | $2.09 | $2.06 | $2.07 | 5,800 | — | — | — | — | — |
| 2010-03-24 | $2.06 | $2.08 | $2.06 | $2.08 | 3,400 | — | — | — | — | — |
| 2010-03-23 | $2.09 | $2.09 | $2.06 | $2.06 | 2,500 | — | — | — | — | — |
| 2010-03-22 | $2.15 | $2.15 | $2.05 | $2.10 | 16,500 | — | — | — | — | — |
| 2010-03-19 | $2.18 | $2.18 | $2.10 | $2.18 | 16,200 | — | — | — | — | — |
| 2010-03-18 | $2.16 | $2.18 | $2.10 | $2.12 | 4,400 | — | — | — | — | — |
| 2010-03-17 | $2.05 | $2.15 | $2.05 | $2.14 | 67,800 | — | — | — | — | — |
| 2010-03-16 | $2.02 | $2.08 | $2.02 | $2.06 | 8,100 | — | — | — | — | — |
| 2010-03-15 | $2.03 | $2.03 | $2.02 | $2.02 | 700 | — | — | — | — | — |
| 2010-03-12 | $2.05 | $2.06 | $2.03 | $2.06 | 3,900 | — | — | — | — | — |
| 2010-03-11 | $2.05 | $2.07 | $2.03 | $2.06 | 9,400 | — | — | — | — | — |
| 2010-03-10 | $2.06 | $2.07 | $2.05 | $2.05 | 7,300 | — | — | — | — | — |
| 2010-03-09 | $2.03 | $2.08 | $2.03 | $2.05 | 15,900 | — | — | — | — | — |
| 2010-03-08 | $2.09 | $2.11 | $2.08 | $2.11 | 3,700 | — | — | — | — | — |
| 2010-03-05 | $2.14 | $2.14 | $2.05 | $2.06 | 18,700 | — | — | — | — | — |
| 2010-03-04 | $2.13 | $2.14 | $2.09 | $2.09 | 4,400 | — | — | — | — | — |
| 2010-03-03 | $2.10 | $2.14 | $2.08 | $2.12 | 7,400 | — | — | — | — | — |
| 2010-03-02 | $2.16 | $2.18 | $2.06 | $2.09 | 9,300 | — | — | — | — | — |
| 2010-03-01 | $2.22 | $2.26 | $2.15 | $2.15 | 5,700 | — | — | — | — | — |
| 2010-02-26 | $2.20 | $2.20 | $2.19 | $2.20 | 700 | — | — | — | — | — |
| 2010-02-25 | $2.16 | $2.19 | $2.15 | $2.17 | 1,700 | — | — | — | — | — |
| 2010-02-24 | $2.18 | $2.18 | $2.07 | $2.13 | 3,800 | — | — | — | — | — |
| 2010-02-23 | $2.16 | $2.16 | $2.13 | $2.15 | 4,500 | — | — | — | — | — |
| 2010-02-22 | $2.08 | $2.20 | $2.05 | $2.19 | 11,100 | — | — | — | — | — |
| 2010-02-19 | $2.25 | $2.26 | $2.02 | $2.08 | 33,400 | — | — | — | — | — |
| 2010-02-18 | $2.25 | $2.25 | $2.23 | $2.23 | 10,900 | — | — | — | — | — |
| 2010-02-17 | $2.29 | $2.29 | $2.25 | $2.25 | 4,900 | — | — | — | — | — |
| 2010-02-16 | $2.23 | $2.31 | $2.23 | $2.29 | 13,800 | — | — | — | — | — |
| 2010-02-12 | $2.29 | $2.29 | $2.22 | $2.27 | 7,600 | — | — | — | — | — |
| 2010-02-11 | $2.27 | $2.29 | $2.21 | $2.29 | 3,400 | — | — | — | — | — |
| 2010-02-10 | $2.21 | $2.26 | $2.20 | $2.22 | 4,100 | — | — | — | — | — |
| 2010-02-09 | $2.25 | $2.28 | $2.22 | $2.26 | 4,000 | — | — | — | — | — |
| 2010-02-08 | $2.23 | $2.25 | $2.20 | $2.24 | 2,900 | — | — | — | — | — |
| 2010-02-05 | $2.24 | $2.29 | $2.22 | $2.29 | 5,000 | — | — | — | — | — |
| 2010-02-04 | $2.43 | $2.43 | $2.24 | $2.27 | 16,200 | — | — | — | — | — |
| 2010-02-03 | $2.41 | $2.41 | $2.37 | $2.40 | 5,000 | — | — | — | — | — |
| 2010-02-02 | $2.39 | $2.44 | $2.36 | $2.44 | 15,600 | — | — | — | — | — |
| 2010-02-01 | $2.32 | $2.44 | $2.32 | $2.37 | 11,600 | — | — | — | — | — |
| 2010-01-29 | $2.34 | $2.35 | $2.32 | $2.32 | 13,600 | — | — | — | — | — |
| 2010-01-28 | $2.32 | $2.35 | $2.21 | $2.35 | 14,700 | — | — | — | — | — |
| 2010-01-27 | $2.41 | $2.41 | $2.32 | $2.37 | 7,400 | — | — | — | — | — |
| 2010-01-26 | $2.30 | $2.45 | $2.30 | $2.45 | 5,000 | — | — | — | — | — |
| 2010-01-25 | $2.40 | $2.46 | $2.35 | $2.35 | 9,700 | — | — | — | — | — |
| 2010-01-22 | $2.42 | $2.45 | $2.40 | $2.44 | 5,400 | — | — | — | — | — |
| 2010-01-21 | $2.46 | $2.46 | $2.39 | $2.46 | 27,200 | — | — | — | — | — |
| 2010-01-20 | $2.43 | $2.45 | $2.40 | $2.40 | 9,800 | — | — | — | — | — |
| 2010-01-19 | $2.36 | $2.50 | $2.33 | $2.49 | 7,400 | — | — | — | — | — |
| 2010-01-15 | $2.37 | $2.43 | $2.35 | $2.38 | 11,900 | — | — | — | — | — |
| 2010-01-14 | $2.41 | $2.53 | $2.29 | $2.35 | 44,700 | — | — | — | — | — |
| 2010-01-13 | $2.29 | $2.43 | $2.28 | $2.43 | 45,500 | — | — | — | — | — |
| 2010-01-12 | $2.41 | $2.45 | $2.23 | $2.25 | 45,900 | — | — | — | — | — |
| 2010-01-11 | $2.47 | $2.47 | $2.37 | $2.37 | 17,500 | — | — | — | — | — |
| 2010-01-08 | $2.50 | $2.50 | $2.40 | $2.40 | 5,900 | — | — | — | — | — |
| 2010-01-07 | $2.32 | $2.60 | $2.32 | $2.46 | 13,000 | — | — | — | — | — |
| 2010-01-06 | $2.37 | $2.40 | $2.37 | $2.38 | 13,100 | — | — | — | — | — |
| 2010-01-05 | $2.28 | $2.40 | $2.24 | $2.36 | 28,100 | — | — | — | — | — |
| 2010-01-04 | $2.37 | $2.37 | $2.17 | $2.25 | 24,200 | — | — | — | — | — |
| 2009-12-31 | $2.42 | $2.49 | $2.30 | $2.30 | 58,200 | — | — | — | — | — |
| 2009-12-30 | $2.38 | $2.41 | $2.38 | $2.41 | 6,200 | — | — | — | — | — |
| 2009-12-29 | $2.32 | $2.44 | $2.32 | $2.41 | 13,600 | — | — | — | — | — |
| 2009-12-28 | $2.40 | $2.49 | $2.35 | $2.39 | 57,500 | — | — | — | — | — |
| 2009-12-24 | $2.24 | $2.40 | $2.24 | $2.39 | 25,400 | — | — | — | — | — |
| 2009-12-23 | $2.00 | $2.24 | $2.00 | $2.24 | 65,200 | — | — | — | — | — |
| 2009-12-22 | $2.16 | $2.21 | $2.16 | $2.20 | 1,500 | — | — | — | — | — |
| 2009-12-21 | $2.15 | $2.18 | $2.15 | $2.15 | 20,400 | — | — | — | — | — |
| 2009-12-18 | $2.04 | $2.17 | $2.00 | $2.10 | 36,500 | — | — | — | — | — |
| 2009-12-17 | $2.03 | $2.09 | $2.03 | $2.09 | 13,700 | — | — | — | — | — |
| 2009-12-16 | $2.06 | $2.07 | $1.98 | $2.07 | 3,900 | — | — | — | — | — |
| 2009-12-15 | $2.04 | $2.07 | $2.02 | $2.02 | 20,000 | — | — | — | — | — |
| 2009-12-14 | $2.04 | $2.05 | $2.01 | $2.05 | 18,700 | — | — | — | — | — |
| 2009-12-11 | $2.05 | $2.05 | $2.01 | $2.04 | 25,400 | — | — | — | — | — |
| 2009-12-10 | $2.00 | $2.00 | $2.00 | $2.00 | 10,500 | — | — | — | — | — |
| 2009-12-09 | $2.00 | $2.00 | $2.00 | $2.00 | 1,300 | — | — | — | — | — |
| 2009-12-08 | $2.02 | $2.02 | $1.96 | $1.96 | 16,600 | — | — | — | — | — |
| 2009-12-07 | $1.95 | $2.02 | $1.90 | $2.02 | 19,600 | — | — | — | — | — |
| 2009-12-04 | $1.97 | $2.06 | $1.97 | $2.00 | 43,400 | — | — | — | — | — |
| 2009-12-03 | $1.98 | $1.98 | $1.91 | $1.94 | 19,600 | — | — | — | — | — |
| 2009-12-02 | $2.05 | $2.05 | $1.93 | $2.01 | 25,800 | — | — | — | — | — |
| 2009-12-01 | $2.00 | $2.08 | $1.99 | $2.02 | 31,300 | — | — | — | — | — |
| 2009-11-30 | $1.95 | $2.04 | $1.93 | $2.04 | 20,900 | — | — | — | — | — |
| 2009-11-27 | $1.95 | $2.02 | $1.95 | $2.02 | 4,000 | — | — | — | — | — |
| 2009-11-25 | $2.10 | $2.10 | $1.98 | $2.08 | 26,600 | — | — | — | — | — |
| 2009-11-24 | $1.97 | $2.01 | $1.97 | $1.97 | 5,200 | — | — | — | — | — |
| 2009-11-23 | $2.02 | $2.03 | $2.01 | $2.01 | 18,400 | — | — | — | — | — |
| 2009-11-20 | $2.00 | $2.07 | $1.97 | $1.98 | 14,200 | — | — | — | — | — |
| 2009-11-19 | $1.95 | $1.98 | $1.95 | $1.98 | 5,000 | — | — | — | — | — |
| 2009-11-18 | $1.98 | $1.98 | $1.97 | $1.97 | 1,600 | — | — | — | — | — |
| 2009-11-17 | $1.95 | $1.99 | $1.93 | $1.97 | 4,600 | — | — | — | — | — |
| 2009-11-16 | $1.87 | $2.01 | $1.87 | $2.00 | 46,200 | — | — | — | — | — |
| 2009-11-13 | $2.00 | $2.00 | $1.98 | $1.98 | 56,500 | — | — | — | — | — |
| 2009-11-12 | $2.03 | $2.04 | $2.00 | $2.00 | 42,100 | — | — | — | — | — |
| 2009-11-11 | $1.93 | $2.08 | $1.93 | $2.08 | 16,900 | — | — | — | — | — |
| 2009-11-10 | $1.92 | $1.93 | $1.90 | $1.92 | 30,700 | — | — | — | — | — |
| 2009-11-09 | $2.00 | $2.00 | $1.92 | $1.92 | 69,900 | — | — | — | — | — |
| 2009-11-06 | $2.02 | $2.07 | $1.99 | $2.01 | 19,800 | — | — | — | — | — |
| 2009-11-05 | $2.07 | $2.10 | $2.07 | $2.07 | 6,400 | — | — | — | — | — |
| 2009-11-04 | $2.07 | $2.15 | $2.07 | $2.08 | 140,800 | — | — | — | — | — |
| 2009-11-03 | $2.01 | $2.11 | $2.01 | $2.10 | 41,700 | — | — | — | — | — |
| 2009-11-02 | $1.95 | $2.01 | $1.90 | $2.01 | 8,000 | — | — | — | — | — |
| 2009-10-30 | $1.93 | $1.96 | $1.83 | $1.90 | 46,700 | — | — | — | — | — |
| 2009-10-29 | $1.88 | $1.92 | $1.85 | $1.92 | 3,700 | — | — | — | — | — |
| 2009-10-28 | $1.90 | $1.92 | $1.85 | $1.86 | 8,800 | — | — | — | — | — |
| 2009-10-27 | $2.02 | $2.02 | $1.97 | $1.97 | 2,900 | — | — | — | — | — |
| 2009-10-26 | $2.19 | $2.19 | $1.95 | $2.02 | 10,300 | — | — | — | — | — |
| 2009-10-23 | $2.12 | $2.17 | $2.05 | $2.05 | 29,800 | — | — | — | — | — |
| 2009-10-22 | $2.19 | $2.21 | $2.10 | $2.15 | 11,700 | — | — | — | — | — |
| 2009-10-21 | $2.25 | $2.28 | $2.10 | $2.16 | 33,300 | — | — | — | — | — |
| 2009-10-20 | $2.11 | $2.16 | $2.10 | $2.12 | 25,700 | — | — | — | — | — |
| 2009-10-19 | $2.20 | $2.20 | $2.06 | $2.10 | 24,900 | — | — | — | — | — |
| 2009-10-16 | $2.20 | $2.21 | $2.02 | $2.20 | 49,700 | — | — | — | — | — |
| 2009-10-15 | $2.11 | $2.13 | $2.08 | $2.09 | 8,900 | — | — | — | — | — |
| 2009-10-14 | $2.20 | $2.24 | $2.10 | $2.10 | 30,600 | — | — | — | — | — |
| 2009-10-13 | $2.05 | $2.20 | $2.00 | $2.20 | 36,400 | — | — | — | — | — |
| 2009-10-12 | $1.97 | $2.05 | $1.95 | $2.02 | 8,800 | — | — | — | — | — |
| 2009-10-09 | $1.97 | $2.03 | $1.97 | $2.01 | 26,300 | — | — | — | — | — |
| 2009-10-08 | $2.02 | $2.04 | $1.97 | $1.99 | 13,600 | — | — | — | — | — |
| 2009-10-07 | $1.97 | $2.00 | $1.96 | $1.96 | 7,700 | — | — | — | — | — |
| 2009-10-06 | $1.97 | $2.02 | $1.95 | $1.99 | 24,700 | — | — | — | — | — |
| 2009-10-05 | $1.93 | $1.93 | $1.93 | $1.93 | 1,300 | — | — | — | — | — |
| 2009-10-02 | $1.95 | $1.95 | $1.86 | $1.94 | 8,100 | — | — | — | — | — |
| 2009-10-01 | $1.97 | $1.97 | $1.90 | $1.94 | 10,700 | — | — | — | — | — |
| 2009-09-30 | $1.85 | $1.97 | $1.83 | $1.97 | 19,900 | — | — | — | — | — |
| 2009-09-29 | $1.80 | $1.90 | $1.80 | $1.87 | 17,900 | — | — | — | — | — |
| 2009-09-28 | $1.96 | $1.96 | $1.67 | $1.72 | 86,800 | — | — | — | — | — |
| 2009-09-25 | $1.90 | $1.90 | $1.87 | $1.90 | 8,900 | — | — | — | — | — |
| 2009-09-24 | $1.94 | $1.98 | $1.92 | $1.92 | 32,700 | — | — | — | — | — |
| 2009-09-23 | $1.94 | $2.04 | $1.94 | $2.04 | 5,200 | — | — | — | — | — |
| 2009-09-22 | $2.13 | $2.18 | $1.95 | $2.00 | 31,700 | — | — | — | — | — |
| 2009-09-21 | $2.10 | $2.30 | $2.08 | $2.08 | 99,600 | — | — | — | — | — |
| 2009-09-18 | $2.04 | $2.20 | $2.04 | $2.10 | 140,300 | — | — | — | — | — |
| 2009-09-17 | $2.09 | $2.10 | $1.96 | $2.03 | 74,300 | — | — | — | — | — |
| 2009-09-16 | $2.06 | $2.09 | $1.97 | $1.97 | 37,600 | — | — | — | — | — |
| 2009-09-15 | $1.85 | $2.02 | $1.85 | $1.98 | 47,100 | — | — | — | — | — |
| 2009-09-14 | $1.90 | $1.95 | $1.80 | $1.88 | 15,700 | — | — | — | — | — |
| 2009-09-11 | $2.00 | $2.02 | $1.94 | $1.96 | 31,200 | — | — | — | — | — |
| 2009-09-10 | $1.69 | $1.99 | $1.69 | $1.90 | 55,000 | — | — | — | — | — |
| 2009-09-09 | $1.65 | $1.75 | $1.65 | $1.73 | 62,200 | — | — | — | — | — |
| 2009-09-08 | $1.72 | $1.72 | $1.59 | $1.62 | 90,000 | — | — | — | — | — |
| 2009-09-04 | $1.52 | $1.59 | $1.52 | $1.57 | 44,300 | — | — | — | — | — |
| 2009-09-03 | $1.50 | $1.64 | $1.50 | $1.50 | 465,200 | — | — | — | — | — |
| 2009-09-02 | $1.61 | $1.63 | $1.52 | $1.58 | 36,400 | — | — | — | — | — |
| 2009-09-01 | $1.60 | $1.60 | $1.55 | $1.57 | 23,000 | — | — | — | — | — |
| 2009-08-31 | $1.60 | $1.63 | $1.55 | $1.55 | 6,300 | — | — | — | — | — |
| 2009-08-28 | $1.56 | $1.60 | $1.55 | $1.56 | 39,100 | — | — | — | — | — |
| 2009-08-27 | $1.58 | $1.59 | $1.50 | $1.56 | 44,200 | — | — | — | — | — |
| 2009-08-26 | $1.65 | $1.65 | $1.60 | $1.60 | 55,000 | — | — | — | — | — |
| 2009-08-25 | $1.75 | $1.75 | $1.66 | $1.66 | 12,800 | — | — | — | — | — |
| 2009-08-24 | $1.78 | $1.94 | $1.75 | $1.76 | 169,500 | — | — | — | — | — |
| 2009-08-21 | $1.85 | $1.85 | $1.75 | $1.85 | 22,700 | — | — | — | — | — |
| 2009-08-20 | $1.89 | $1.89 | $1.85 | $1.85 | 3,800 | — | — | — | — | — |
| 2009-08-19 | $1.88 | $1.90 | $1.80 | $1.90 | 7,800 | — | — | — | — | — |
| 2009-08-18 | $1.90 | $1.99 | $1.80 | $1.80 | 7,000 | — | — | — | — | — |
| 2009-08-17 | $1.90 | $1.97 | $1.90 | $1.97 | 1,200 | — | — | — | — | — |
| 2009-08-14 | $1.94 | $2.00 | $1.90 | $2.00 | 900 | — | — | — | — | — |
| 2009-08-13 | $2.00 | $2.00 | $2.00 | $2.00 | 1,500 | — | — | — | — | — |
| 2009-08-12 | $2.00 | $2.05 | $1.95 | $1.95 | 4,000 | — | — | — | — | — |
| 2009-08-11 | $1.98 | $2.03 | $1.94 | $1.94 | 1,300 | — | — | — | — | — |
| 2009-08-10 | $1.95 | $1.95 | $1.95 | $1.95 | 1,000 | — | — | — | — | — |
| 2009-08-07 | $1.98 | $2.00 | $1.94 | $1.95 | 2,500 | — | — | — | — | — |
| 2009-08-06 | $2.05 | $2.05 | $1.94 | $2.02 | 4,000 | — | — | — | — | — |
| 2009-08-05 | $2.02 | $2.02 | $2.02 | $2.02 | — | — | — | — | — | — |
| 2009-08-04 | $1.96 | $2.03 | $1.95 | $2.02 | 39,000 | — | — | — | — | — |
| 2009-08-03 | $1.94 | $2.00 | $1.94 | $2.00 | 2,400 | — | — | — | — | — |
| 2009-07-31 | $1.94 | $2.00 | $1.94 | $2.00 | 2,400 | — | — | — | — | — |
| 2009-07-30 | $1.97 | $2.00 | $1.97 | $2.00 | 6,100 | — | — | — | — | — |
| 2009-07-29 | $2.07 | $2.07 | $1.90 | $1.97 | 8,200 | — | — | — | — | — |
| 2009-07-28 | $1.90 | $2.02 | $1.90 | $2.02 | 11,500 | — | — | — | — | — |
| 2009-07-27 | $1.94 | $2.08 | $1.94 | $2.03 | 12,700 | — | — | — | — | — |
| 2009-07-24 | $2.00 | $2.00 | $2.00 | $2.00 | 600 | — | — | — | — | — |
| 2009-07-23 | $2.00 | $2.00 | $2.00 | $2.00 | — | — | — | — | — | — |
| 2009-07-22 | $2.02 | $2.02 | $1.93 | $2.00 | 11,500 | — | — | — | — | — |
| 2009-07-21 | $2.02 | $2.02 | $2.02 | $2.02 | 1,000 | — | — | — | — | — |
| 2009-07-20 | $2.10 | $2.15 | $1.93 | $2.08 | 45,100 | — | — | — | — | — |
| 2009-07-17 | $2.00 | $2.04 | $1.99 | $2.04 | 10,700 | — | — | — | — | — |
| 2009-07-16 | $1.98 | $2.00 | $1.98 | $2.00 | 9,100 | — | — | — | — | — |
| 2009-07-15 | $1.99 | $2.00 | $1.99 | $1.99 | 17,500 | — | — | — | — | — |
| 2009-07-14 | $1.97 | $1.98 | $1.97 | $1.98 | 300 | — | — | — | — | — |
| 2009-07-13 | $1.93 | $2.00 | $1.85 | $1.92 | 2,100 | — | — | — | — | — |
| 2009-07-10 | $1.85 | $1.85 | $1.85 | $1.85 | — | — | — | — | — | — |
| 2009-07-09 | $1.86 | $1.86 | $1.85 | $1.85 | 600 | — | — | — | — | — |
| 2009-07-08 | $1.80 | $1.82 | $1.76 | $1.81 | 6,900 | — | — | — | — | — |
| 2009-07-07 | $1.90 | $1.90 | $1.51 | $1.80 | 31,300 | — | — | — | — | — |
| 2009-07-06 | $2.02 | $2.02 | $1.73 | $1.84 | 10,600 | — | — | — | — | — |
| 2009-07-02 | $2.02 | $2.02 | $2.02 | $2.02 | 900 | — | — | — | — | — |
| 2009-07-01 | $2.00 | $2.11 | $1.90 | $2.08 | 17,500 | — | — | — | — | — |
| 2009-06-30 | $1.85 | $1.90 | $1.85 | $1.90 | 13,300 | — | — | — | — | — |
| 2009-06-29 | $1.92 | $1.93 | $1.90 | $1.90 | 2,700 | — | — | — | — | — |
| 2009-06-26 | $1.91 | $1.96 | $1.90 | $1.92 | 2,000 | — | — | — | — | — |
| 2009-06-25 | $2.00 | $2.05 | $1.92 | $1.96 | 7,900 | — | — | — | — | — |
| 2009-06-24 | $2.11 | $2.14 | $1.95 | $2.00 | 3,900 | — | — | — | — | — |
| 2009-06-23 | $2.03 | $2.03 | $1.95 | $2.03 | 3,800 | — | — | — | — | — |
| 2009-06-22 | $2.01 | $2.01 | $1.93 | $1.99 | 13,500 | — | — | — | — | — |
| 2009-06-19 | $2.01 | $2.09 | $2.00 | $2.08 | 2,900 | — | — | — | — | — |
| 2009-06-18 | $2.04 | $2.15 | $2.01 | $2.01 | 2,100 | — | — | — | — | — |
| 2009-06-17 | $2.29 | $2.29 | $2.10 | $2.13 | 12,000 | — | — | — | — | — |
| 2009-06-16 | $2.11 | $2.29 | $2.03 | $2.29 | 13,100 | — | — | — | — | — |
| 2009-06-15 | $2.00 | $2.07 | $1.99 | $2.00 | 3,400 | — | — | — | — | — |
| 2009-06-12 | $2.06 | $2.10 | $2.00 | $2.03 | 11,000 | — | — | — | — | — |
| 2009-06-11 | $1.98 | $2.15 | $1.90 | $2.08 | 24,800 | — | — | — | — | — |
| 2009-06-10 | $2.20 | $2.20 | $1.88 | $1.88 | 14,300 | — | — | — | — | — |
| 2009-06-09 | $2.12 | $2.23 | $1.80 | $2.18 | 18,600 | — | — | — | — | — |
| 2009-06-08 | $1.93 | $1.93 | $1.80 | $1.92 | 5,600 | — | — | — | — | — |
| 2009-06-05 | $1.96 | $1.96 | $1.85 | $1.94 | 5,300 | — | — | — | — | — |
| 2009-06-04 | $1.99 | $2.01 | $1.94 | $2.00 | 15,500 | — | — | — | — | — |
| 2009-06-03 | $2.02 | $2.02 | $1.79 | $1.95 | 9,500 | — | — | — | — | — |
| 2009-06-02 | $2.12 | $2.20 | $2.07 | $2.09 | 17,900 | — | — | — | — | — |
| 2009-06-01 | $1.90 | $2.14 | $1.90 | $2.12 | 8,800 | — | — | — | — | — |
| 2009-05-29 | $2.23 | $2.23 | $2.05 | $2.11 | 34,500 | — | — | — | — | — |
| 2009-05-28 | $1.73 | $2.13 | $1.73 | $2.06 | 50,200 | — | — | — | — | — |
| 2009-05-27 | $1.79 | $1.80 | $1.65 | $1.73 | 30,800 | — | — | — | — | — |
| 2009-05-26 | $1.90 | $1.90 | $1.70 | $1.84 | 10,800 | — | — | — | — | — |
| 2009-05-22 | $1.81 | $1.87 | $1.69 | $1.85 | 21,800 | — | — | — | — | — |
| 2009-05-21 | $1.60 | $1.74 | $1.55 | $1.74 | 33,100 | — | — | — | — | — |
| 2009-05-20 | $1.37 | $1.56 | $1.37 | $1.56 | 31,000 | — | — | — | — | — |
| 2009-05-19 | $1.36 | $1.40 | $1.33 | $1.35 | 46,000 | — | — | — | — | — |
| 2009-05-18 | $1.47 | $1.49 | $1.33 | $1.39 | 10,000 | — | — | — | — | — |
| 2009-05-15 | $1.30 | $1.43 | $1.30 | $1.43 | 1,200 | — | — | — | — | — |
| 2009-05-14 | $1.37 | $1.38 | $1.37 | $1.38 | 600 | — | — | — | — | — |
| 2009-05-13 | $1.29 | $1.44 | $1.29 | $1.39 | 5,800 | — | — | — | — | — |
| 2009-05-12 | $1.35 | $1.35 | $1.26 | $1.30 | 9,400 | — | — | — | — | — |
| 2009-05-11 | $1.31 | $1.33 | $1.25 | $1.29 | 63,700 | — | — | — | — | — |
| 2009-05-08 | $1.38 | $1.38 | $1.32 | $1.36 | 3,700 | — | — | — | — | — |
| 2009-05-07 | $1.39 | $1.40 | $1.35 | $1.35 | 6,200 | — | — | — | — | — |
| 2009-05-06 | $1.26 | $1.38 | $1.26 | $1.38 | 13,100 | — | — | — | — | — |
| 2009-05-05 | $1.27 | $1.35 | $1.15 | $1.20 | 23,300 | — | — | — | — | — |
| 2009-05-04 | $1.13 | $1.25 | $1.13 | $1.21 | 16,000 | — | — | — | — | — |
| 2009-05-01 | $1.10 | $1.14 | $1.08 | $1.09 | 18,800 | — | — | — | — | — |
| 2009-04-30 | $1.10 | $1.11 | $1.04 | $1.11 | 16,500 | — | — | — | — | — |
| 2009-04-29 | $1.10 | $1.10 | $1.10 | $1.10 | 6,000 | — | — | — | — | — |
| 2009-04-28 | $1.07 | $1.15 | $1.07 | $1.14 | 22,100 | — | — | — | — | — |
| 2009-04-27 | $1.15 | $1.15 | $1.10 | $1.15 | 10,200 | — | — | — | — | — |
| 2009-04-24 | $1.15 | $1.18 | $1.14 | $1.18 | 14,700 | — | — | — | — | — |
| 2009-04-23 | $1.19 | $1.19 | $1.10 | $1.10 | 15,600 | — | — | — | — | — |
| 2009-04-22 | $1.17 | $1.17 | $1.09 | $1.10 | 25,500 | — | — | — | — | — |
| 2009-04-21 | $1.20 | $1.29 | $1.17 | $1.24 | 11,900 | — | — | — | — | — |
| 2009-04-20 | $1.25 | $1.29 | $1.24 | $1.24 | 14,300 | — | — | — | — | — |
| 2009-04-17 | $1.30 | $1.30 | $1.26 | $1.29 | 2,500 | — | — | — | — | — |
| 2009-04-16 | $1.29 | $1.33 | $1.29 | $1.29 | 5,100 | — | — | — | — | — |
| 2009-04-15 | $1.34 | $1.34 | $1.28 | $1.28 | 12,300 | — | — | — | — | — |
| 2009-04-14 | $1.23 | $1.33 | $1.17 | $1.30 | 7,100 | — | — | — | — | — |
| 2009-04-13 | $1.33 | $1.33 | $1.20 | $1.25 | 6,800 | — | — | — | — | — |
| 2009-04-09 | $1.25 | $1.25 | $1.24 | $1.24 | 2,600 | — | — | — | — | — |
| 2009-04-08 | $1.26 | $1.30 | $1.23 | $1.23 | 2,300 | — | — | — | — | — |
| 2009-04-07 | $1.25 | $1.25 | $1.17 | $1.23 | 6,500 | — | — | — | — | — |
| 2009-04-06 | $1.25 | $1.25 | $1.25 | $1.25 | 1,000 | — | — | — | — | — |
| 2009-04-03 | $1.28 | $1.28 | $1.28 | $1.28 | — | — | — | — | — | — |
| 2009-04-02 | $1.28 | $1.28 | $1.28 | $1.28 | 1,400 | — | — | — | — | — |
| 2009-04-01 | $1.26 | $1.26 | $1.25 | $1.25 | 700 | — | — | — | — | — |
| 2009-03-31 | $1.31 | $1.31 | $1.31 | $1.31 | — | — | — | — | — | — |
| 2009-03-30 | $1.31 | $1.31 | $1.31 | $1.31 | 200 | — | — | — | — | — |
| 2009-03-27 | $1.25 | $1.25 | $1.21 | $1.25 | 3,200 | — | — | — | — | — |
| 2009-03-26 | $1.14 | $1.29 | $1.14 | $1.28 | 5,600 | — | — | — | — | — |
| 2009-03-25 | $1.18 | $1.20 | $1.10 | $1.10 | 6,600 | — | — | — | — | — |
| 2009-03-24 | $1.11 | $1.19 | $1.10 | $1.19 | 3,300 | — | — | — | — | — |
| 2009-03-23 | $1.20 | $1.26 | $1.04 | $1.07 | 7,700 | — | — | — | — | — |
| 2009-03-20 | $1.17 | $1.25 | $1.08 | $1.17 | 23,800 | — | — | — | — | — |
| 2009-03-19 | $1.18 | $1.22 | $1.01 | $1.15 | 17,900 | — | — | — | — | — |
| 2009-03-18 | $1.30 | $1.36 | $1.10 | $1.24 | 19,400 | — | — | — | — | — |
| 2009-03-17 | $1.23 | $1.33 | $1.13 | $1.33 | 5,400 | — | — | — | — | — |
| 2009-03-16 | $1.37 | $1.45 | $1.29 | $1.29 | 3,600 | — | — | — | — | — |
| 2009-03-13 | $1.30 | $1.35 | $1.30 | $1.34 | 8,400 | — | — | — | — | — |
| 2009-03-12 | $1.37 | $1.37 | $1.25 | $1.27 | 3,900 | — | — | — | — | — |
| 2009-03-11 | $1.24 | $1.37 | $1.24 | $1.31 | 5,500 | — | — | — | — | — |
| 2009-03-10 | $1.18 | $1.18 | $1.13 | $1.18 | 700 | — | — | — | — | — |
| 2009-03-09 | $1.10 | $1.15 | $1.10 | $1.14 | 19,000 | — | — | — | — | — |
| 2009-03-06 | $1.16 | $1.19 | $1.16 | $1.17 | 2,500 | — | — | — | — | — |
| 2009-03-05 | $1.10 | $1.15 | $1.10 | $1.15 | 4,100 | — | — | — | — | — |
| 2009-03-04 | $1.10 | $1.15 | $1.10 | $1.15 | 24,500 | — | — | — | — | — |
| 2009-03-03 | $1.18 | $1.18 | $1.13 | $1.13 | 1,800 | — | — | — | — | — |
| 2009-03-02 | $1.20 | $1.20 | $1.17 | $1.18 | 12,600 | — | — | — | — | — |
| 2009-02-27 | $1.35 | $1.38 | $1.21 | $1.24 | 21,900 | — | — | — | — | — |
| 2009-02-26 | $1.21 | $1.29 | $1.20 | $1.25 | 4,200 | — | — | — | — | — |
| 2009-02-25 | $1.23 | $1.28 | $1.20 | $1.20 | 2,600 | — | — | — | — | — |
| 2009-02-24 | $1.19 | $1.28 | $1.08 | $1.24 | 13,500 | — | — | — | — | — |
| 2009-02-23 | $1.46 | $1.46 | $1.20 | $1.30 | 4,700 | — | — | — | — | — |
| 2009-02-20 | $1.48 | $1.48 | $1.42 | $1.43 | 4,300 | — | — | — | — | — |
| 2009-02-19 | $1.44 | $1.46 | $1.33 | $1.42 | 5,100 | — | — | — | — | — |
| 2009-02-18 | $1.36 | $1.51 | $1.31 | $1.51 | 4,000 | — | — | — | — | — |
| 2009-02-17 | $1.35 | $1.35 | $1.33 | $1.33 | 400 | — | — | — | — | — |
| 2009-02-13 | $1.32 | $1.36 | $1.27 | $1.36 | 3,300 | — | — | — | — | — |
| 2009-02-12 | $1.37 | $1.37 | $1.33 | $1.37 | 1,000 | — | — | — | — | — |
| 2009-02-11 | $1.39 | $1.39 | $1.35 | $1.35 | 1,200 | — | — | — | — | — |
| 2009-02-10 | $1.34 | $1.37 | $1.30 | $1.37 | 2,200 | — | — | — | — | — |
| 2009-02-09 | $1.34 | $1.38 | $1.25 | $1.32 | 22,400 | — | — | — | — | — |
| 2009-02-06 | $1.35 | $1.35 | $1.30 | $1.30 | 29,700 | — | — | — | — | — |
| 2009-02-05 | $1.35 | $1.35 | $1.31 | $1.35 | 1,500 | — | — | — | — | — |
| 2009-02-04 | $1.31 | $1.31 | $1.29 | $1.30 | 7,600 | — | — | — | — | — |
| 2009-02-03 | $1.35 | $1.35 | $1.34 | $1.34 | 3,500 | — | — | — | — | — |
| 2009-02-02 | $1.30 | $1.35 | $1.30 | $1.35 | 3,400 | — | — | — | — | — |
| 2009-01-30 | $1.43 | $1.43 | $1.30 | $1.30 | 24,700 | — | — | — | — | — |
| 2009-01-29 | $1.35 | $1.38 | $1.35 | $1.38 | 18,200 | — | — | — | — | — |
| 2009-01-28 | $1.32 | $1.38 | $1.30 | $1.34 | 4,100 | — | — | — | — | — |
| 2009-01-27 | $1.48 | $1.48 | $1.32 | $1.32 | 6,500 | — | — | — | — | — |
| 2009-01-26 | $1.40 | $1.51 | $1.40 | $1.45 | 2,100 | — | — | — | — | — |
| 2009-01-23 | $1.34 | $1.40 | $1.30 | $1.40 | 35,500 | — | — | — | — | — |
| 2009-01-22 | $1.40 | $1.40 | $1.30 | $1.31 | 2,800 | — | — | — | — | — |
| 2009-01-21 | $1.30 | $1.30 | $1.30 | $1.30 | 1,700 | — | — | — | — | — |
| 2009-01-20 | $1.30 | $1.37 | $1.30 | $1.31 | 18,400 | — | — | — | — | — |
| 2009-01-16 | $1.32 | $1.32 | $1.31 | $1.31 | 1,200 | — | — | — | — | — |
| 2009-01-15 | $1.48 | $1.48 | $1.35 | $1.35 | 9,900 | — | — | — | — | — |
| 2009-01-14 | $1.47 | $1.47 | $1.47 | $1.47 | — | — | — | — | — | — |
| 2009-01-13 | $1.41 | $1.47 | $1.41 | $1.47 | 3,200 | — | — | — | — | — |
| 2009-01-12 | $1.53 | $1.53 | $1.40 | $1.40 | 14,800 | — | — | — | — | — |
| 2009-01-09 | $1.58 | $1.60 | $1.53 | $1.60 | 2,600 | — | — | — | — | — |
| 2009-01-08 | $1.54 | $1.65 | $1.47 | $1.65 | 7,900 | — | — | — | — | — |
| 2009-01-07 | $1.52 | $1.59 | $1.52 | $1.59 | 200 | — | — | — | — | — |
| 2009-01-06 | $1.40 | $1.57 | $1.40 | $1.57 | 12,200 | — | — | — | — | — |
| 2009-01-05 | $1.49 | $1.49 | $1.40 | $1.40 | 5,700 | — | — | — | — | — |
| 2009-01-02 | $1.53 | $1.57 | $1.39 | $1.46 | 7,200 | — | — | — | — | — |
| 2008-12-31 | $1.35 | $1.52 | $1.35 | $1.50 | 20,500 | — | — | — | — | — |
| 2008-12-30 | $1.42 | $1.49 | $1.41 | $1.49 | 1,900 | — | — | — | — | — |
| 2008-12-29 | $1.39 | $1.49 | $1.32 | $1.40 | 6,400 | — | — | — | — | — |
| 2008-12-26 | $1.30 | $1.35 | $1.30 | $1.35 | 1,100 | — | — | — | — | — |
| 2008-12-24 | $1.39 | $1.40 | $1.25 | $1.32 | 11,200 | — | — | — | — | — |
| 2008-12-23 | $1.46 | $1.46 | $1.30 | $1.39 | 11,700 | — | — | — | — | — |
| 2008-12-22 | $1.50 | $1.57 | $1.44 | $1.48 | 6,100 | — | — | — | — | — |
| 2008-12-19 | $1.59 | $1.59 | $1.38 | $1.44 | 37,000 | — | — | — | — | — |
| 2008-12-18 | $1.57 | $1.59 | $1.57 | $1.59 | 6,200 | — | — | — | — | — |
| 2008-12-17 | $1.62 | $1.62 | $1.55 | $1.59 | 12,600 | — | — | — | — | — |
| 2008-12-16 | $1.55 | $1.72 | $1.51 | $1.55 | 5,400 | — | — | — | — | — |
| 2008-12-15 | $1.54 | $1.59 | $1.50 | $1.58 | 13,300 | — | — | — | — | — |
| 2008-12-12 | $1.65 | $1.65 | $1.57 | $1.59 | 14,200 | — | — | — | — | — |
| 2008-12-11 | $1.70 | $1.71 | $1.68 | $1.71 | 5,500 | — | — | — | — | — |
| 2008-12-10 | $1.63 | $1.73 | $1.60 | $1.61 | 9,100 | — | — | — | — | — |
| 2008-12-09 | $1.61 | $1.85 | $1.60 | $1.60 | 10,000 | — | — | — | — | — |
| 2008-12-08 | $1.65 | $1.66 | $1.60 | $1.62 | 5,500 | — | — | — | — | — |
| 2008-12-05 | $1.74 | $1.74 | $1.65 | $1.65 | 2,400 | — | — | — | — | — |
| 2008-12-04 | $1.83 | $1.83 | $1.74 | $1.74 | 1,900 | — | — | — | — | — |
| 2008-12-03 | $1.84 | $1.90 | $1.84 | $1.84 | 16,100 | — | — | — | — | — |
| 2008-12-02 | $1.80 | $1.97 | $1.80 | $1.80 | 2,400 | — | — | — | — | — |
| 2008-12-01 | $1.84 | $1.85 | $1.84 | $1.84 | 15,400 | — | — | — | — | — |
| 2008-11-28 | $1.80 | $2.00 | $1.80 | $1.90 | 13,900 | — | — | — | — | — |
| 2008-11-26 | $2.00 | $2.00 | $2.00 | $2.00 | 500 | — | — | — | — | — |
| 2008-11-25 | $2.08 | $2.08 | $1.98 | $2.07 | 10,400 | — | — | — | — | — |
| 2008-11-24 | $1.90 | $2.10 | $1.83 | $1.83 | 30,600 | — | — | — | — | — |
| 2008-11-21 | $2.00 | $2.04 | $1.76 | $2.03 | 14,500 | — | — | — | — | — |
| 2008-11-20 | $2.18 | $2.18 | $1.89 | $2.00 | 7,900 | — | — | — | — | — |
| 2008-11-19 | $2.15 | $2.15 | $2.01 | $2.12 | 1,800 | — | — | — | — | — |
| 2008-11-18 | $2.00 | $2.15 | $1.97 | $2.10 | 4,900 | — | — | — | — | — |
| 2008-11-17 | $2.16 | $2.16 | $1.91 | $2.15 | 9,500 | — | — | — | — | — |
| 2008-11-14 | $2.14 | $2.16 | $2.13 | $2.13 | 3,100 | — | — | — | — | — |
| 2008-11-13 | $2.04 | $2.12 | $1.94 | $2.05 | 4,700 | — | — | — | — | — |
| 2008-11-12 | $2.33 | $2.33 | $2.00 | $2.00 | 12,000 | — | — | — | — | — |
| 2008-11-11 | $2.30 | $2.32 | $2.30 | $2.32 | 600 | — | — | — | — | — |
| 2008-11-10 | $2.45 | $2.45 | $2.25 | $2.31 | 7,300 | — | — | — | — | — |
| 2008-11-07 | $2.33 | $2.33 | $2.18 | $2.25 | 10,400 | — | — | — | — | — |
| 2008-11-06 | $2.50 | $2.50 | $2.14 | $2.14 | 8,100 | — | — | — | — | — |
| 2008-11-05 | $2.59 | $2.59 | $2.59 | $2.59 | — | — | — | — | — | — |
| 2008-11-04 | $2.15 | $2.59 | $2.15 | $2.59 | 14,500 | — | — | — | — | — |
| 2008-11-03 | $1.79 | $1.95 | $1.79 | $1.95 | 1,700 | — | — | — | — | — |
| 2008-10-31 | $1.80 | $2.05 | $1.70 | $1.98 | 9,200 | — | — | — | — | — |
| 2008-10-30 | $1.90 | $1.94 | $1.60 | $1.75 | 11,700 | — | — | — | — | — |
| 2008-10-29 | $1.90 | $2.00 | $1.87 | $1.90 | 39,500 | — | — | — | — | — |
| 2008-10-28 | $2.10 | $2.10 | $1.76 | $1.82 | 29,100 | — | — | — | — | — |
| 2008-10-27 | $2.21 | $2.21 | $2.14 | $2.14 | 400 | — | — | — | — | — |
| 2008-10-24 | $2.28 | $2.30 | $2.18 | $2.18 | 3,900 | — | — | — | — | — |
| 2008-10-23 | $2.40 | $2.40 | $2.20 | $2.20 | 6,200 | — | — | — | — | — |
| 2008-10-22 | $2.42 | $2.42 | $2.28 | $2.28 | 6,600 | — | — | — | — | — |
| 2008-10-21 | $2.50 | $2.68 | $2.50 | $2.68 | 13,100 | — | — | — | — | — |
| 2008-10-20 | $2.50 | $2.64 | $2.50 | $2.64 | 1,100 | — | — | — | — | — |
| 2008-10-17 | $2.87 | $2.87 | $2.52 | $2.73 | 500 | — | — | — | — | — |
| 2008-10-16 | $2.80 | $2.80 | $2.50 | $2.74 | 9,600 | — | — | — | — | — |
| 2008-10-15 | $2.85 | $2.85 | $2.85 | $2.85 | — | — | — | — | — | — |
| 2008-10-14 | $2.96 | $3.03 | $2.70 | $2.85 | 6,600 | — | — | — | — | — |
| 2008-10-13 | $2.55 | $2.89 | $2.55 | $2.70 | 3,500 | — | — | — | — | — |
| 2008-10-10 | $2.55 | $2.55 | $2.55 | $2.55 | 1,200 | — | — | — | — | — |
| 2008-10-09 | $2.97 | $2.97 | $2.60 | $2.60 | 2,900 | — | — | — | — | — |
| 2008-10-08 | $2.84 | $2.84 | $2.83 | $2.83 | 300 | — | — | — | — | — |
| 2008-10-07 | $3.00 | $3.00 | $2.51 | $2.77 | 21,500 | — | — | — | — | — |
| 2008-10-06 | $3.20 | $3.20 | $2.90 | $3.02 | 6,500 | — | — | — | — | — |
| 2008-10-03 | $3.26 | $3.30 | $3.00 | $3.23 | 5,000 | — | — | — | — | — |
| 2008-10-02 | $3.27 | $3.50 | $2.80 | $3.49 | 23,400 | — | — | — | — | — |
| 2008-10-01 | $3.42 | $3.50 | $3.39 | $3.49 | 8,900 | — | — | — | — | — |
| 2008-09-30 | $3.30 | $3.30 | $3.23 | $3.28 | 4,700 | — | — | — | — | — |
| 2008-09-29 | $3.75 | $3.78 | $3.30 | $3.32 | 8,900 | — | — | — | — | — |
| 2008-09-26 | $3.50 | $3.87 | $3.50 | $3.87 | 15,000 | — | — | — | — | — |
| 2008-09-25 | $3.61 | $3.61 | $3.54 | $3.54 | 200 | — | — | — | — | — |
| 2008-09-24 | $3.25 | $4.25 | $3.21 | $3.74 | 16,800 | — | — | — | — | — |
| 2008-09-23 | $3.52 | $3.54 | $3.48 | $3.50 | 4,500 | — | — | — | — | — |
| 2008-09-22 | $3.63 | $5.20 | $3.55 | $3.60 | 147,600 | — | — | — | — | — |
| 2008-09-19 | $3.53 | $3.62 | $3.21 | $3.62 | 14,500 | — | — | — | — | — |
| 2008-09-18 | $3.69 | $3.70 | $3.60 | $3.65 | 2,300 | — | — | — | — | — |
| 2008-09-17 | $3.48 | $3.67 | $3.03 | $3.60 | 8,300 | — | — | — | — | — |
| 2008-09-16 | $3.21 | $3.87 | $3.20 | $3.37 | 6,800 | — | — | — | — | — |
| 2008-09-15 | $3.40 | $3.40 | $3.00 | $3.37 | 8,300 | — | — | — | — | — |
| 2008-09-12 | $3.42 | $3.45 | $3.37 | $3.45 | 10,700 | — | — | — | — | — |
| 2008-09-11 | $3.40 | $3.40 | $3.20 | $3.35 | 10,400 | — | — | — | — | — |
| 2008-09-10 | $3.40 | $3.45 | $3.15 | $3.45 | 2,400 | — | — | — | — | — |
| 2008-09-09 | $3.26 | $3.42 | $3.15 | $3.29 | 6,200 | — | — | — | — | — |
| 2008-09-08 | $3.50 | $3.55 | $3.20 | $3.45 | 5,700 | — | — | — | — | — |
| 2008-09-05 | $3.30 | $3.50 | $3.30 | $3.50 | 9,700 | — | — | — | — | — |
| 2008-09-04 | $3.12 | $3.38 | $3.12 | $3.20 | 15,600 | — | — | — | — | — |
| 2008-09-03 | $3.45 | $3.51 | $3.26 | $3.51 | 12,100 | — | — | — | — | — |
| 2008-09-02 | $3.57 | $3.82 | $3.35 | $3.59 | 6,500 | — | — | — | — | — |
| 2008-08-29 | $3.93 | $3.94 | $3.93 | $3.93 | 500 | — | — | — | — | — |
| 2008-08-28 | $4.00 | $4.00 | $3.83 | $3.83 | 5,000 | — | — | — | — | — |
| 2008-08-27 | $3.79 | $3.97 | $3.79 | $3.86 | 7,900 | — | — | — | — | — |
| 2008-08-26 | $3.50 | $3.82 | $3.49 | $3.82 | 6,400 | — | — | — | — | — |
| 2008-08-25 | $3.56 | $3.56 | $3.35 | $3.40 | 3,600 | — | — | — | — | — |
| 2008-08-22 | $3.70 | $3.70 | $3.40 | $3.46 | 4,900 | — | — | — | — | — |
| 2008-08-21 | $3.30 | $3.75 | $3.30 | $3.70 | 6,400 | — | — | — | — | — |
| 2008-08-20 | $3.33 | $3.33 | $3.25 | $3.29 | 57,300 | — | — | — | — | — |
| 2008-08-19 | $3.51 | $3.51 | $3.28 | $3.35 | 32,900 | — | — | — | — | — |
| 2008-08-18 | $3.58 | $3.60 | $3.55 | $3.55 | 1,600 | — | — | — | — | — |
| 2008-08-15 | $3.75 | $3.75 | $3.50 | $3.57 | 16,700 | — | — | — | — | — |
| 2008-08-14 | $3.85 | $3.85 | $3.50 | $3.80 | 4,800 | — | — | — | — | — |
| 2008-08-13 | $3.89 | $3.90 | $3.50 | $3.90 | 5,900 | — | — | — | — | — |
| 2008-08-12 | $3.75 | $3.84 | $3.50 | $3.84 | 8,200 | — | — | — | — | — |
| 2008-08-11 | $3.91 | $3.91 | $3.91 | $3.91 | — | — | — | — | — | — |
| 2008-08-08 | $3.90 | $3.91 | $3.72 | $3.91 | 4,400 | — | — | — | — | — |
| 2008-08-07 | $3.80 | $4.02 | $3.80 | $4.01 | 7,100 | — | — | — | — | — |
| 2008-08-06 | $4.09 | $4.09 | $3.82 | $3.82 | 5,500 | — | — | — | — | — |
| 2008-08-05 | $4.00 | $4.01 | $3.81 | $3.90 | 11,500 | — | — | — | — | — |
| 2008-08-04 | $4.01 | $4.01 | $4.00 | $4.00 | 700 | — | — | — | — | — |
| 2008-08-01 | $3.99 | $4.25 | $3.99 | $4.05 | 12,800 | — | — | — | — | — |
| 2008-07-31 | $3.98 | $4.00 | $3.96 | $4.00 | 1,700 | — | — | — | — | — |
| 2008-07-30 | $3.98 | $4.00 | $3.80 | $3.93 | 12,000 | — | — | — | — | — |
| 2008-07-29 | $4.20 | $4.24 | $3.97 | $4.00 | 5,500 | — | — | — | — | — |
| 2008-07-28 | $4.10 | $4.20 | $3.96 | $4.20 | 12,200 | — | — | — | — | — |
| 2008-07-25 | $4.30 | $4.34 | $4.20 | $4.30 | 3,900 | — | — | — | — | — |
| 2008-07-24 | $4.20 | $4.33 | $4.20 | $4.29 | 2,300 | — | — | — | — | — |
| 2008-07-23 | $4.49 | $4.49 | $3.96 | $4.18 | 12,100 | — | — | — | — | — |
| 2008-07-22 | $4.50 | $4.50 | $4.35 | $4.49 | 1,700 | — | — | — | — | — |
| 2008-07-21 | $4.45 | $4.51 | $4.40 | $4.51 | 1,300 | — | — | — | — | — |
| 2008-07-18 | $4.42 | $4.47 | $4.42 | $4.47 | 3,500 | — | — | — | — | — |
| 2008-07-17 | $4.55 | $4.60 | $4.27 | $4.45 | 3,100 | — | — | — | — | — |
| 2008-07-16 | $4.64 | $4.64 | $4.50 | $4.59 | 13,300 | — | — | — | — | — |
| 2008-07-15 | $4.48 | $4.60 | $4.48 | $4.52 | 1,300 | — | — | — | — | — |
| 2008-07-14 | $4.46 | $4.60 | $4.46 | $4.60 | 7,400 | — | — | — | — | — |
| 2008-07-11 | $4.60 | $4.60 | $4.40 | $4.49 | 7,900 | — | — | — | — | — |
| 2008-07-10 | $4.60 | $4.60 | $4.53 | $4.60 | 4,200 | — | — | — | — | — |
| 2008-07-09 | $4.52 | $4.68 | $4.52 | $4.60 | 4,600 | — | — | — | — | — |
| 2008-07-08 | $4.69 | $4.70 | $4.50 | $4.50 | 5,400 | — | — | — | — | — |
| 2008-07-07 | $4.77 | $4.95 | $4.65 | $4.67 | 8,500 | — | — | — | — | — |
| 2008-07-03 | $4.71 | $4.80 | $4.70 | $4.80 | 1,900 | — | — | — | — | — |
| 2008-07-02 | $5.03 | $5.10 | $4.76 | $4.80 | 6,800 | — | — | — | — | — |
| 2008-07-01 | $5.00 | $5.20 | $4.54 | $5.19 | 10,700 | — | — | — | — | — |
| 2008-06-30 | $4.99 | $4.99 | $4.92 | $4.92 | 1,900 | — | — | — | — | — |
| 2008-06-27 | $4.98 | $4.98 | $4.80 | $4.94 | 1,800 | — | — | — | — | — |
| 2008-06-26 | $4.95 | $4.95 | $4.85 | $4.86 | 5,500 | — | — | — | — | — |
| 2008-06-25 | $4.99 | $4.99 | $4.90 | $4.90 | 1,200 | — | — | — | — | — |
| 2008-06-24 | $4.89 | $4.94 | $4.89 | $4.94 | 1,100 | — | — | — | — | — |
| 2008-06-23 | $4.47 | $4.98 | $4.47 | $4.80 | 9,800 | — | — | — | — | — |
| 2008-06-20 | $4.89 | $4.93 | $4.89 | $4.90 | 1,700 | — | — | — | — | — |
| 2008-06-19 | $4.94 | $5.00 | $4.82 | $4.87 | 8,300 | — | — | — | — | — |
| 2008-06-18 | $4.92 | $4.92 | $4.82 | $4.82 | 700 | — | — | — | — | — |
| 2008-06-17 | $5.00 | $5.00 | $4.74 | $4.74 | 7,300 | — | — | — | — | — |
| 2008-06-16 | $4.85 | $5.00 | $4.71 | $4.71 | 9,600 | — | — | — | — | — |
| 2008-06-13 | $4.89 | $4.89 | $4.79 | $4.87 | 7,200 | — | — | — | — | — |
| 2008-06-12 | $4.84 | $4.84 | $4.80 | $4.80 | 300 | — | — | — | — | — |
| 2008-06-11 | $4.99 | $4.99 | $4.80 | $4.80 | 7,900 | — | — | — | — | — |
| 2008-06-10 | $5.00 | $5.00 | $4.98 | $4.98 | 1,400 | — | — | — | — | — |
| 2008-06-09 | $5.03 | $5.06 | $5.03 | $5.06 | 1,300 | — | — | — | — | — |
| 2008-06-06 | $4.99 | $5.02 | $4.99 | $5.02 | 900 | — | — | — | — | — |
| 2008-06-05 | $4.90 | $5.00 | $4.90 | $4.94 | 2,600 | — | — | — | — | — |
| 2008-06-04 | $5.12 | $5.12 | $4.79 | $4.84 | 7,300 | — | — | — | — | — |
| 2008-06-03 | $5.10 | $5.11 | $5.02 | $5.02 | 6,100 | — | — | — | — | — |
| 2008-06-02 | $5.16 | $5.20 | $5.07 | $5.10 | 4,300 | — | — | — | — | — |
| 2008-05-30 | $5.42 | $5.50 | $5.11 | $5.11 | 38,200 | — | — | — | — | — |
| 2008-05-29 | $5.70 | $5.70 | $5.41 | $5.49 | 2,200 | — | — | — | — | — |
| 2008-05-28 | $5.60 | $5.70 | $5.60 | $5.70 | 7,200 | — | — | — | — | — |
| 2008-05-27 | $5.50 | $5.60 | $5.41 | $5.60 | 12,500 | — | — | — | — | — |
| 2008-05-23 | $5.51 | $5.74 | $5.42 | $5.60 | 4,600 | — | — | — | — | — |
| 2008-05-22 | $5.61 | $5.61 | $5.35 | $5.60 | 12,100 | — | — | — | — | — |
| 2008-05-21 | $5.50 | $5.70 | $5.40 | $5.70 | 11,200 | — | — | — | — | — |
| 2008-05-20 | $5.59 | $5.63 | $5.40 | $5.62 | 2,600 | — | — | — | — | — |
| 2008-05-19 | $5.50 | $5.65 | $5.49 | $5.65 | 3,600 | — | — | — | — | — |
| 2008-05-16 | $5.49 | $5.50 | $5.35 | $5.44 | 1,300 | — | — | — | — | — |
| 2008-05-15 | $5.44 | $5.45 | $5.44 | $5.45 | 600 | — | — | — | — | — |
| 2008-05-14 | $5.40 | $5.40 | $5.38 | $5.38 | 1,700 | — | — | — | — | — |
| 2008-05-13 | $5.42 | $5.50 | $5.33 | $5.50 | 2,400 | — | — | — | — | — |
| 2008-05-12 | $5.34 | $5.34 | $5.26 | $5.26 | 1,100 | — | — | — | — | — |
| 2008-05-09 | $5.21 | $5.36 | $5.21 | $5.36 | 4,300 | — | — | — | — | — |
| 2008-05-08 | $5.20 | $5.44 | $5.20 | $5.20 | 2,300 | — | — | — | — | — |
| 2008-05-07 | $5.35 | $5.35 | $5.17 | $5.27 | 9,000 | — | — | — | — | — |
| 2008-05-06 | $5.49 | $5.49 | $5.30 | $5.49 | 1,100 | — | — | — | — | — |
| 2008-05-05 | $5.30 | $5.49 | $5.20 | $5.47 | 5,500 | — | — | — | — | — |
| 2008-05-02 | $5.50 | $5.50 | $5.18 | $5.18 | 1,600 | — | — | — | — | — |
| 2008-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | 1,000 | — | — | — | — | — |
| 2008-04-30 | $5.18 | $5.18 | $5.18 | $5.18 | — | — | — | — | — | — |
| 2008-04-29 | $5.28 | $5.28 | $5.18 | $5.18 | 400 | — | — | — | — | — |
| 2008-04-28 | $5.54 | $5.60 | $5.20 | $5.20 | 2,300 | — | — | — | — | — |
| 2008-04-25 | $5.70 | $5.70 | $5.70 | $5.70 | — | — | — | — | — | — |
| 2008-04-24 | $5.60 | $5.70 | $5.60 | $5.70 | 14,700 | — | — | — | — | — |
| 2008-04-23 | $5.60 | $5.60 | $5.60 | $5.60 | 300 | — | — | — | — | — |
| 2008-04-22 | $5.50 | $5.57 | $5.50 | $5.57 | 300 | — | — | — | — | — |
| 2008-04-21 | $5.60 | $5.60 | $5.60 | $5.60 | 2,200 | — | — | — | — | — |
| 2008-04-18 | $5.50 | $5.52 | $5.50 | $5.52 | 2,000 | — | — | — | — | — |
| 2008-04-17 | $5.56 | $5.73 | $5.50 | $5.73 | 1,700 | — | — | — | — | — |
| 2008-04-16 | $5.74 | $5.74 | $5.73 | $5.73 | 1,600 | — | — | — | — | — |
| 2008-04-15 | $5.56 | $5.75 | $5.50 | $5.75 | 11,500 | — | — | — | — | — |
| 2008-04-14 | $5.26 | $5.50 | $5.26 | $5.50 | 1,400 | — | — | — | — | — |
| 2008-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | 100 | — | — | — | — | — |
| 2008-04-10 | $5.40 | $5.40 | $5.40 | $5.40 | 100 | — | — | — | — | — |
| 2008-04-09 | $5.49 | $5.49 | $5.43 | $5.43 | 2,500 | — | — | — | — | — |
| 2008-04-08 | $5.39 | $5.50 | $5.30 | $5.50 | 11,600 | — | — | — | — | — |
| 2008-04-07 | $5.29 | $5.40 | $5.25 | $5.40 | 2,700 | — | — | — | — | — |
| 2008-04-04 | $5.27 | $5.48 | $5.17 | $5.19 | 8,200 | — | — | — | — | — |
| 2008-04-03 | $5.20 | $5.23 | $5.15 | $5.15 | 3,100 | — | — | — | — | — |
| 2008-04-02 | $5.15 | $5.27 | $5.15 | $5.27 | 2,700 | — | — | — | — | — |
| 2008-04-01 | $5.19 | $5.25 | $5.16 | $5.16 | 1,400 | — | — | — | — | — |
| 2008-03-31 | $5.19 | $5.19 | $5.14 | $5.19 | 5,900 | — | — | — | — | — |
| 2008-03-28 | $5.14 | $5.30 | $5.14 | $5.30 | 400 | — | — | — | — | — |
| 2008-03-27 | $5.35 | $5.35 | $5.14 | $5.17 | 2,400 | — | — | — | — | — |
| 2008-03-26 | $5.18 | $5.41 | $5.10 | $5.28 | 6,200 | — | — | — | — | — |
| 2008-03-25 | $4.80 | $5.10 | $4.80 | $5.10 | 13,700 | — | — | — | — | — |
| 2008-03-24 | $5.08 | $5.20 | $4.90 | $4.90 | 17,200 | — | — | — | — | — |
| 2008-03-20 | $5.33 | $5.33 | $5.05 | $5.23 | 5,500 | — | — | — | — | — |
| 2008-03-19 | $5.50 | $5.53 | $5.33 | $5.40 | 5,200 | — | — | — | — | — |
| 2008-03-18 | $5.50 | $5.67 | $5.50 | $5.57 | 3,700 | — | — | — | — | — |
| 2008-03-17 | $5.50 | $5.62 | $5.50 | $5.62 | 1,700 | — | — | — | — | — |
| 2008-03-14 | $5.74 | $5.74 | $5.64 | $5.64 | 7,600 | — | — | — | — | — |
| 2008-03-13 | $5.42 | $5.76 | $5.42 | $5.75 | 5,400 | — | — | — | — | — |
| 2008-03-12 | $5.70 | $5.70 | $5.50 | $5.50 | 2,900 | — | — | — | — | — |
| 2008-03-11 | $5.85 | $5.85 | $5.70 | $5.85 | 1,800 | — | — | — | — | — |
| 2008-03-10 | $5.82 | $6.00 | $5.80 | $5.89 | 1,800 | — | — | — | — | — |
| 2008-03-07 | $6.00 | $6.00 | $5.90 | $5.90 | 1,000 | — | — | — | — | — |
| 2008-03-06 | $5.95 | $6.10 | $5.95 | $6.00 | 4,700 | — | — | — | — | — |
| 2008-03-05 | $5.75 | $5.93 | $5.75 | $5.90 | 68,000 | — | — | — | — | — |
| 2008-03-04 | $5.85 | $5.85 | $5.66 | $5.66 | 1,400 | — | — | — | — | — |
| 2008-03-03 | $5.82 | $5.85 | $5.75 | $5.85 | 5,400 | — | — | — | — | — |
| 2008-02-29 | $5.77 | $5.90 | $5.71 | $5.78 | 1,900 | — | — | — | — | — |
| 2008-02-28 | $5.62 | $6.10 | $5.61 | $5.77 | 14,300 | — | — | — | — | — |
| 2008-02-27 | $5.48 | $5.63 | $5.48 | $5.63 | 2,000 | — | — | — | — | — |
| 2008-02-26 | $5.61 | $5.66 | $5.46 | $5.60 | 7,200 | — | — | — | — | — |
| 2008-02-25 | $5.60 | $5.65 | $5.43 | $5.60 | 12,000 | — | — | — | — | — |
| 2008-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | 500 | — | — | — | — | — |
| 2008-02-21 | $5.55 | $5.75 | $5.43 | $5.60 | 10,600 | — | — | — | — | — |
| 2008-02-20 | $5.70 | $5.80 | $5.65 | $5.66 | 10,700 | — | — | — | — | — |
| 2008-02-19 | $5.71 | $5.83 | $5.61 | $5.83 | 6,900 | — | — | — | — | — |
| 2008-02-15 | $5.76 | $5.76 | $5.69 | $5.69 | 200 | — | — | — | — | — |
| 2008-02-14 | $5.85 | $5.85 | $5.63 | $5.63 | 1,500 | — | — | — | — | — |
| 2008-02-13 | $5.69 | $5.84 | $5.69 | $5.80 | 900 | — | — | — | — | — |
| 2008-02-12 | $5.95 | $6.02 | $5.70 | $5.72 | 4,300 | — | — | — | — | — |
| 2008-02-11 | $5.84 | $6.00 | $5.84 | $5.97 | 4,700 | — | — | — | — | — |
| 2008-02-08 | $5.65 | $6.05 | $5.65 | $5.75 | 35,200 | — | — | — | — | — |
| 2008-02-07 | $5.36 | $5.41 | $5.36 | $5.41 | 2,900 | — | — | — | — | — |
| 2008-02-06 | $5.84 | $5.84 | $5.46 | $5.46 | 17,400 | — | — | — | — | — |
| 2008-02-05 | $5.77 | $5.77 | $5.77 | $5.77 | — | — | — | — | — | — |
| 2008-02-04 | $6.00 | $6.00 | $5.77 | $5.77 | 5,100 | — | — | — | — | — |
| 2008-02-01 | $5.80 | $6.05 | $5.50 | $6.01 | 17,100 | — | — | — | — | — |
| 2008-01-31 | $5.70 | $5.74 | $5.41 | $5.74 | 4,100 | — | — | — | — | — |
| 2008-01-30 | $5.51 | $5.89 | $5.45 | $5.89 | 13,900 | — | — | — | — | — |
| 2008-01-29 | $5.42 | $5.75 | $5.42 | $5.75 | 14,100 | — | — | — | — | — |
| 2008-01-28 | $5.24 | $5.82 | $5.24 | $5.39 | 10,200 | — | — | — | — | — |
| 2008-01-25 | $5.25 | $5.54 | $5.20 | $5.25 | 12,500 | — | — | — | — | — |
| 2008-01-24 | $4.91 | $5.25 | $4.83 | $5.25 | 11,400 | — | — | — | — | — |
| 2008-01-23 | $5.11 | $5.11 | $4.75 | $4.97 | 21,000 | — | — | — | — | — |
| 2008-01-22 | $5.10 | $5.17 | $5.10 | $5.15 | 2,100 | — | — | — | — | — |
| 2008-01-18 | $5.16 | $5.69 | $5.16 | $5.20 | 15,600 | — | — | — | — | — |
| 2008-01-17 | $5.79 | $5.84 | $5.63 | $5.69 | 4,200 | — | — | — | — | — |
| 2008-01-16 | $5.70 | $5.87 | $5.53 | $5.80 | 29,700 | — | — | — | — | — |
| 2008-01-15 | $5.87 | $5.87 | $5.59 | $5.76 | 29,500 | — | — | — | — | — |
| 2008-01-14 | $5.85 | $5.97 | $5.79 | $5.80 | 10,500 | — | — | — | — | — |
| 2008-01-11 | $5.70 | $5.80 | $5.51 | $5.77 | 28,200 | — | — | — | — | — |
| 2008-01-10 | $5.70 | $5.72 | $5.68 | $5.70 | 7,900 | — | — | — | — | — |
| 2008-01-09 | $5.55 | $5.72 | $5.53 | $5.70 | 31,100 | — | — | — | — | — |
| 2008-01-08 | $5.70 | $5.70 | $5.60 | $5.63 | 5,500 | — | — | — | — | — |
| 2008-01-07 | $5.58 | $5.58 | $5.58 | $5.58 | — | — | — | — | — | — |
| 2008-01-04 | $5.39 | $5.58 | $5.39 | $5.58 | 800 | — | — | — | — | — |
| 2008-01-03 | $5.25 | $5.48 | $5.25 | $5.48 | 800 | — | — | — | — | — |
| 2008-01-02 | $5.50 | $5.50 | $5.50 | $5.50 | 1,900 | — | — | — | — | — |
| 2007-12-31 | $5.65 | $5.65 | $4.28 | $5.30 | 10,100 | — | — | — | — | — |
| 2007-12-28 | $5.70 | $5.90 | $5.60 | $5.60 | 27,700 | — | — | — | — | — |
| 2007-12-27 | $4.85 | $5.60 | $4.85 | $5.60 | 11,900 | — | — | — | — | — |
| 2007-12-26 | $4.70 | $4.70 | $4.70 | $4.70 | — | — | — | — | — | — |
| 2007-12-24 | $4.70 | $4.70 | $4.70 | $4.70 | 400 | — | — | — | — | — |
| 2007-12-21 | $4.87 | $4.93 | $4.75 | $4.76 | 4,200 | — | — | — | — | — |
| 2007-12-20 | $4.75 | $5.00 | $4.70 | $5.00 | 7,100 | — | — | — | — | — |
| 2007-12-19 | $4.70 | $4.80 | $4.70 | $4.80 | 1,800 | — | — | — | — | — |
| 2007-12-18 | $4.70 | $4.70 | $4.60 | $4.70 | 1,200 | — | — | — | — | — |
| 2007-12-17 | $4.75 | $4.75 | $4.70 | $4.70 | 1,200 | — | — | — | — | — |
| 2007-12-14 | $4.68 | $4.87 | $4.68 | $4.87 | 400 | — | — | — | — | — |
| 2007-12-13 | $4.56 | $4.85 | $4.56 | $4.85 | 4,300 | — | — | — | — | — |
| 2007-12-12 | $4.77 | $4.84 | $4.69 | $4.69 | 3,500 | — | — | — | — | — |
| 2007-12-11 | $5.19 | $5.19 | $4.70 | $4.73 | 5,400 | — | — | — | — | — |
| 2007-12-10 | $5.09 | $5.19 | $5.09 | $5.19 | 1,300 | — | — | — | — | — |
| 2007-12-07 | $4.95 | $5.10 | $4.95 | $5.10 | 1,900 | — | — | — | — | — |
| 2007-12-06 | $4.85 | $4.85 | $4.85 | $4.85 | 500 | — | — | — | — | — |
| 2007-12-05 | $4.95 | $5.00 | $4.74 | $4.88 | 5,800 | — | — | — | — | — |
| 2007-12-04 | $4.92 | $4.97 | $4.84 | $4.97 | 1,800 | — | — | — | — | — |
| 2007-12-03 | $4.97 | $5.00 | $4.97 | $5.00 | 1,800 | — | — | — | — | — |
| 2007-11-30 | $5.00 | $5.25 | $5.00 | $5.25 | 2,700 | — | — | — | — | — |
| 2007-11-29 | $5.10 | $5.20 | $4.22 | $5.20 | 2,900 | — | — | — | — | — |
| 2007-11-28 | $5.08 | $5.15 | $4.99 | $5.15 | 1,300 | — | — | — | — | — |
| 2007-11-27 | $5.12 | $5.12 | $5.12 | $5.12 | — | — | — | — | — | — |
| 2007-11-26 | $5.15 | $5.25 | $4.95 | $5.12 | 12,800 | — | — | — | — | — |
| 2007-11-23 | $5.15 | $5.29 | $5.01 | $5.10 | 5,900 | — | — | — | — | — |
| 2007-11-21 | $5.21 | $5.22 | $5.02 | $5.05 | 4,000 | — | — | — | — | — |
| 2007-11-20 | $5.02 | $5.16 | $5.02 | $5.15 | 19,900 | — | — | — | — | — |
| 2007-11-19 | $5.28 | $5.38 | $4.98 | $5.05 | 19,200 | — | — | — | — | — |
| 2007-11-16 | $5.40 | $5.50 | $5.28 | $5.33 | 11,800 | — | — | — | — | — |
| 2007-11-15 | $5.45 | $5.45 | $5.45 | $5.45 | 400 | — | — | — | — | — |
| 2007-11-14 | $5.64 | $5.67 | $5.43 | $5.43 | 2,800 | — | — | — | — | — |
| 2007-11-13 | $5.75 | $5.75 | $5.50 | $5.50 | 5,900 | — | — | — | — | — |
| 2007-11-12 | $5.72 | $6.10 | $5.41 | $5.80 | 8,000 | — | — | — | — | — |
| 2007-11-09 | $5.75 | $5.95 | $5.71 | $5.82 | 2,800 | — | — | — | — | — |
| 2007-11-08 | $5.80 | $5.86 | $5.70 | $5.74 | 4,400 | — | — | — | — | — |
| 2007-11-07 | $5.85 | $5.89 | $5.70 | $5.88 | 19,400 | — | — | — | — | — |
| 2007-11-06 | $5.75 | $5.80 | $5.60 | $5.80 | 12,300 | — | — | — | — | — |
| 2007-11-05 | $5.61 | $5.85 | $5.61 | $5.70 | 19,800 | — | — | — | — | — |
| 2007-11-02 | $5.69 | $5.88 | $5.69 | $5.87 | 9,700 | — | — | — | — | — |
| 2007-11-01 | $5.72 | $5.72 | $5.67 | $5.68 | 7,800 | — | — | — | — | — |
| 2007-10-31 | $5.65 | $5.75 | $5.65 | $5.68 | 11,000 | — | — | — | — | — |
| 2007-10-30 | $5.80 | $5.80 | $5.60 | $5.70 | 9,200 | — | — | — | — | — |
| 2007-10-29 | $5.65 | $6.00 | $5.65 | $5.80 | 24,100 | — | — | — | — | — |
| 2007-10-26 | $5.75 | $5.78 | $5.60 | $5.70 | 18,400 | — | — | — | — | — |
| 2007-10-25 | $5.77 | $5.80 | $5.68 | $5.72 | 5,000 | — | — | — | — | — |
| 2007-10-24 | $5.45 | $5.81 | $5.44 | $5.67 | 202,000 | — | — | — | — | — |
| 2007-10-23 | $5.29 | $5.50 | $5.29 | $5.50 | 9,100 | — | — | — | — | — |
| 2007-10-22 | $5.10 | $5.30 | $4.85 | $5.22 | 23,300 | — | — | — | — | — |
| 2007-10-19 | $5.12 | $5.12 | $4.97 | $5.00 | 8,600 | — | — | — | — | — |
| 2007-10-18 | $5.07 | $5.10 | $5.00 | $5.10 | 26,100 | — | — | — | — | — |
| 2007-10-17 | $5.03 | $5.11 | $4.98 | $5.05 | 6,600 | — | — | — | — | — |
| 2007-10-16 | $5.15 | $5.15 | $5.10 | $5.10 | 1,500 | — | — | — | — | — |
| 2007-10-15 | $5.14 | $5.19 | $5.10 | $5.19 | 7,700 | — | — | — | — | — |
| 2007-10-12 | $5.15 | $5.15 | $5.10 | $5.10 | 3,000 | — | — | — | — | — |
| 2007-10-11 | $5.26 | $5.31 | $5.20 | $5.25 | 17,300 | — | — | — | — | — |
| 2007-10-10 | $5.10 | $5.35 | $4.90 | $5.35 | 27,800 | — | — | — | — | — |
| 2007-10-09 | $4.92 | $4.96 | $4.82 | $4.96 | 11,500 | — | — | — | — | — |
| 2007-10-08 | $5.00 | $5.00 | $4.84 | $5.00 | 7,100 | — | — | — | — | — |
| 2007-10-05 | $4.90 | $5.00 | $4.88 | $4.91 | 40,400 | — | — | — | — | — |
| 2007-10-04 | $4.99 | $4.99 | $4.91 | $4.94 | 3,300 | — | — | — | — | — |
| 2007-10-03 | $5.00 | $5.05 | $4.90 | $4.95 | 39,500 | — | — | — | — | — |
| 2007-10-02 | $5.02 | $5.02 | $4.87 | $4.99 | 9,600 | — | — | — | — | — |
| 2007-10-01 | $5.03 | $5.10 | $4.90 | $5.10 | 24,200 | — | — | — | — | — |
| 2007-09-28 | $4.72 | $4.95 | $4.72 | $4.93 | 13,400 | — | — | — | — | — |
| 2007-09-27 | $4.84 | $4.84 | $4.60 | $4.80 | 10,200 | — | — | — | — | — |
| 2007-09-26 | $4.89 | $4.89 | $4.70 | $4.82 | 11,000 | — | — | — | — | — |
| 2007-09-25 | $4.92 | $4.92 | $4.56 | $4.88 | 12,700 | — | — | — | — | — |
| 2007-09-24 | $5.05 | $5.09 | $4.60 | $4.85 | 15,800 | — | — | — | — | — |
| 2007-09-21 | $4.56 | $5.10 | $4.56 | $4.99 | 17,600 | — | — | — | — | — |
| 2007-09-20 | $4.40 | $4.52 | $4.40 | $4.52 | 35,400 | — | — | — | — | — |
| 2007-09-19 | $4.41 | $4.43 | $4.40 | $4.43 | 2,200 | — | — | — | — | — |
| 2007-09-18 | $4.40 | $4.50 | $4.38 | $4.50 | 1,200 | — | — | — | — | — |
| 2007-09-17 | $4.40 | $4.42 | $4.40 | $4.40 | 4,900 | — | — | — | — | — |
| 2007-09-14 | $4.40 | $4.45 | $4.39 | $4.40 | 3,700 | — | — | — | — | — |
| 2007-09-13 | $4.42 | $4.45 | $4.39 | $4.39 | 7,800 | — | — | — | — | — |
| 2007-09-12 | $4.69 | $4.69 | $4.32 | $4.60 | 18,900 | — | — | — | — | — |
| 2007-09-11 | $4.60 | $4.80 | $4.50 | $4.72 | 11,100 | — | — | — | — | — |
| 2007-09-10 | $4.30 | $4.60 | $4.30 | $4.60 | 9,000 | — | — | — | — | — |
| 2007-09-07 | $4.21 | $4.35 | $4.16 | $4.26 | 4,000 | — | — | — | — | — |
| 2007-09-06 | $4.30 | $4.33 | $4.20 | $4.25 | 8,000 | — | — | — | — | — |
| 2007-09-05 | $4.38 | $4.40 | $4.20 | $4.20 | 10,600 | — | — | — | — | — |
| 2007-09-04 | $4.15 | $4.41 | $4.15 | $4.39 | 7,400 | — | — | — | — | — |
| 2007-08-31 | $4.23 | $4.35 | $4.23 | $4.29 | 4,600 | — | — | — | — | — |
| 2007-08-30 | $4.50 | $4.50 | $4.31 | $4.31 | 5,500 | — | — | — | — | — |
| 2007-08-29 | $4.37 | $4.58 | $4.32 | $4.55 | 2,500 | — | — | — | — | — |
| 2007-08-28 | $4.40 | $4.50 | $4.32 | $4.50 | 12,100 | — | — | — | — | — |
| 2007-08-27 | $4.46 | $4.50 | $4.46 | $4.50 | 5,700 | — | — | — | — | — |
| 2007-08-24 | $4.45 | $4.45 | $4.45 | $4.45 | 200 | — | — | — | — | — |
| 2007-08-23 | $4.70 | $4.70 | $4.50 | $4.50 | 1,500 | — | — | — | — | — |
| 2007-08-22 | $4.75 | $4.75 | $4.50 | $4.50 | 1,200 | — | — | — | — | — |
| 2007-08-21 | $4.42 | $4.76 | $4.42 | $4.73 | 3,400 | — | — | — | — | — |
| 2007-08-20 | $4.26 | $4.46 | $4.26 | $4.44 | 4,000 | — | — | — | — | — |
| 2007-08-17 | $4.27 | $4.39 | $4.20 | $4.26 | 6,300 | — | — | — | — | — |
| 2007-08-16 | $4.46 | $4.53 | $4.13 | $4.28 | 26,300 | — | — | — | — | — |
| 2007-08-15 | $4.61 | $4.65 | $4.58 | $4.62 | 1,700 | — | — | — | — | — |
| 2007-08-14 | $4.75 | $4.79 | $4.65 | $4.68 | 9,100 | — | — | — | — | — |
| 2007-08-13 | $5.02 | $5.02 | $4.85 | $4.85 | 1,100 | — | — | — | — | — |
| 2007-08-10 | $5.37 | $5.37 | $4.92 | $5.10 | 31,700 | — | — | — | — | — |
| 2007-08-09 | $5.05 | $5.26 | $5.00 | $5.25 | 7,900 | — | — | — | — | — |
| 2007-08-08 | $5.65 | $5.65 | $5.45 | $5.50 | 11,700 | — | — | — | — | — |
| 2007-08-07 | $5.36 | $5.55 | $5.30 | $5.45 | 271,300 | — | — | — | — | — |
| 2007-08-06 | $5.20 | $5.25 | $5.10 | $5.23 | 4,500 | — | — | — | — | — |
| 2007-08-03 | $4.90 | $5.20 | $4.90 | $5.20 | 10,200 | — | — | — | — | — |
| 2007-08-02 | $4.86 | $4.86 | $4.80 | $4.80 | 1,000 | — | — | — | — | — |
| 2007-08-01 | $4.81 | $4.81 | $4.76 | $4.76 | 2,800 | — | — | — | — | — |
| 2007-07-31 | $4.80 | $4.90 | $4.80 | $4.90 | 1,800 | — | — | — | — | — |
| 2007-07-30 | $4.76 | $4.89 | $4.76 | $4.89 | 4,600 | — | — | — | — | — |
| 2007-07-27 | $4.90 | $4.90 | $4.79 | $4.79 | 7,000 | — | — | — | — | — |
| 2007-07-26 | $5.10 | $5.10 | $5.00 | $5.00 | 2,800 | — | — | — | — | — |
| 2007-07-25 | $4.88 | $5.20 | $4.88 | $5.20 | 25,400 | — | — | — | — | — |
| 2007-07-24 | $4.77 | $4.80 | $4.76 | $4.80 | 3,500 | — | — | — | — | — |
| 2007-07-23 | $4.85 | $4.90 | $4.77 | $4.77 | 4,900 | — | — | — | — | — |
| 2007-07-20 | $4.90 | $4.90 | $4.80 | $4.89 | 2,600 | — | — | — | — | — |
| 2007-07-19 | $4.94 | $4.94 | $4.91 | $4.91 | 4,000 | — | — | — | — | — |
| 2007-07-18 | $4.85 | $4.92 | $4.85 | $4.89 | 7,400 | — | — | — | — | — |
| 2007-07-17 | $4.89 | $4.89 | $4.75 | $4.75 | 2,500 | — | — | — | — | — |
| 2007-07-16 | $4.87 | $4.87 | $4.80 | $4.80 | 1,500 | — | — | — | — | — |
| 2007-07-13 | $4.90 | $4.90 | $4.86 | $4.88 | 14,000 | — | — | — | — | — |
| 2007-07-12 | $4.79 | $4.85 | $4.75 | $4.85 | 1,600 | — | — | — | — | — |
| 2007-07-11 | $4.81 | $4.81 | $4.78 | $4.78 | 4,200 | — | — | — | — | — |
| 2007-07-10 | $4.89 | $4.89 | $4.76 | $4.87 | 1,400 | — | — | — | — | — |
| 2007-07-09 | $4.77 | $4.90 | $4.77 | $4.90 | 10,400 | — | — | — | — | — |
| 2007-07-06 | $4.76 | $4.76 | $4.76 | $4.76 | — | — | — | — | — | — |
| 2007-07-05 | $4.84 | $4.84 | $4.76 | $4.76 | 5,800 | — | — | — | — | — |
| 2007-07-03 | $4.88 | $4.88 | $4.75 | $4.88 | 400 | — | — | — | — | — |
| 2007-07-02 | $4.85 | $4.85 | $4.61 | $4.84 | 3,400 | — | — | — | — | — |
| 2007-06-29 | $4.68 | $4.80 | $4.65 | $4.80 | 5,500 | — | — | — | — | — |
| 2007-06-28 | $5.01 | $5.02 | $4.63 | $4.71 | 1,600 | — | — | — | — | — |
| 2007-06-27 | $4.55 | $4.56 | $4.55 | $4.55 | 7,200 | — | — | — | — | — |
| 2007-06-26 | $4.55 | $4.66 | $4.55 | $4.66 | 7,400 | — | — | — | — | — |
| 2007-06-25 | $4.60 | $4.60 | $4.55 | $4.57 | 14,100 | — | — | — | — | — |
| 2007-06-22 | $4.68 | $4.68 | $4.65 | $4.67 | 4,800 | — | — | — | — | — |
| 2007-06-21 | $4.74 | $4.75 | $4.35 | $4.75 | 1,000 | — | — | — | — | — |
| 2007-06-20 | $4.71 | $4.78 | $4.71 | $4.78 | 2,300 | — | — | — | — | — |
| 2007-06-19 | $4.72 | $4.85 | $4.71 | $4.75 | 900 | — | — | — | — | — |
| 2007-06-18 | $4.88 | $4.88 | $4.75 | $4.75 | 800 | — | — | — | — | — |
| 2007-06-15 | $4.92 | $4.95 | $4.76 | $4.80 | 4,800 | — | — | — | — | — |
| 2007-06-14 | $4.69 | $4.85 | $4.63 | $4.85 | 2,500 | — | — | — | — | — |
| 2007-06-13 | $4.60 | $4.79 | $4.60 | $4.62 | 5,100 | — | — | — | — | — |
| 2007-06-12 | $4.67 | $4.71 | $4.56 | $4.65 | 8,700 | — | — | — | — | — |
| 2007-06-11 | $4.60 | $4.71 | $4.60 | $4.71 | 2,200 | — | — | — | — | — |
| 2007-06-08 | $4.65 | $4.71 | $4.55 | $4.65 | 49,500 | — | — | — | — | — |
| 2007-06-07 | $4.45 | $4.56 | $4.45 | $4.53 | 8,000 | — | — | — | — | — |
| 2007-06-06 | $4.51 | $4.58 | $4.47 | $4.47 | 22,800 | — | — | — | — | — |
| 2007-06-05 | $4.75 | $4.75 | $4.53 | $4.60 | 26,600 | — | — | — | — | — |
| 2007-06-04 | $4.90 | $4.90 | $4.69 | $4.69 | 4,700 | — | — | — | — | — |
| 2007-06-01 | $4.92 | $4.99 | $4.63 | $4.90 | 7,200 | — | — | — | — | — |
| 2007-05-31 | $4.76 | $4.93 | $4.76 | $4.93 | 4,000 | — | — | — | — | — |
| 2007-05-30 | $4.73 | $4.76 | $4.73 | $4.76 | 400 | — | — | — | — | — |
| 2007-05-29 | $4.75 | $4.79 | $4.75 | $4.79 | 2,400 | — | — | — | — | — |
| 2007-05-25 | $4.75 | $4.75 | $4.69 | $4.69 | 8,800 | — | — | — | — | — |
| 2007-05-24 | $4.72 | $4.72 | $4.72 | $4.72 | 1,000 | — | — | — | — | — |
| 2007-05-23 | $4.64 | $4.78 | $4.64 | $4.70 | 5,600 | — | — | — | — | — |
| 2007-05-22 | $4.50 | $4.64 | $4.49 | $4.64 | 6,200 | — | — | — | — | — |
| 2007-05-21 | $4.49 | $4.56 | $4.43 | $4.43 | 4,800 | — | — | — | — | — |
| 2007-05-18 | $4.50 | $4.60 | $4.40 | $4.60 | 5,900 | — | — | — | — | — |
| 2007-05-17 | $4.66 | $4.66 | $4.58 | $4.58 | 8,200 | — | — | — | — | — |
| 2007-05-16 | $4.73 | $4.80 | $4.70 | $4.70 | 1,500 | — | — | — | — | — |
| 2007-05-15 | $4.68 | $4.72 | $4.67 | $4.72 | 5,600 | — | — | — | — | — |
| 2007-05-14 | $5.05 | $5.05 | $4.65 | $4.70 | 19,400 | — | — | — | — | — |
| 2007-05-11 | $5.10 | $5.10 | $5.05 | $5.08 | 1,000 | — | — | — | — | — |
| 2007-05-10 | $5.10 | $5.10 | $4.96 | $4.96 | 800 | — | — | — | — | — |
| 2007-05-09 | $5.15 | $5.15 | $5.15 | $5.15 | 300 | — | — | — | — | — |
| 2007-05-08 | $5.16 | $5.16 | $4.96 | $5.14 | 11,900 | — | — | — | — | — |
| 2007-05-07 | $5.15 | $5.32 | $5.05 | $5.08 | 18,400 | — | — | — | — | — |
| 2007-05-04 | $5.00 | $5.12 | $4.98 | $5.12 | 25,200 | — | — | — | — | — |
| 2007-05-03 | $5.00 | $5.03 | $5.00 | $5.01 | 13,200 | — | — | — | — | — |
| 2007-05-02 | $4.92 | $4.97 | $4.92 | $4.97 | 20,600 | — | — | — | — | — |
| 2007-05-01 | $4.86 | $4.92 | $4.86 | $4.92 | 7,900 | — | — | — | — | — |
| 2007-04-30 | $4.80 | $4.92 | $4.76 | $4.92 | 4,200 | — | — | — | — | — |
| 2007-04-27 | $4.75 | $4.80 | $4.75 | $4.80 | 200 | — | — | — | — | — |
| 2007-04-26 | $4.72 | $4.80 | $4.67 | $4.80 | 2,700 | — | — | — | — | — |
| 2007-04-25 | $4.76 | $4.88 | $4.76 | $4.86 | 9,000 | — | — | — | — | — |
| 2007-04-24 | $4.89 | $4.89 | $4.76 | $4.77 | 4,400 | — | — | — | — | — |
| 2007-04-23 | $4.77 | $4.79 | $4.60 | $4.78 | 26,500 | — | — | — | — | — |
| 2007-04-20 | $4.60 | $4.70 | $4.60 | $4.70 | 6,500 | — | — | — | — | — |
| 2007-04-19 | $4.56 | $4.62 | $4.56 | $4.60 | 8,500 | — | — | — | — | — |
| 2007-04-18 | $4.40 | $4.62 | $4.40 | $4.62 | 7,100 | — | — | — | — | — |
| 2007-04-17 | $4.47 | $4.50 | $4.38 | $4.47 | 3,000 | — | — | — | — | — |
| 2007-04-16 | $4.48 | $4.57 | $4.35 | $4.50 | 13,600 | — | — | — | — | — |
| 2007-04-13 | $4.38 | $4.46 | $4.18 | $4.46 | 16,600 | — | — | — | — | — |
| 2007-04-12 | $4.21 | $4.38 | $4.21 | $4.25 | 12,200 | — | — | — | — | — |
| 2007-04-11 | $4.05 | $4.27 | $4.05 | $4.21 | 23,800 | — | — | — | — | — |
| 2007-04-10 | $4.09 | $4.20 | $4.00 | $4.04 | 46,300 | — | — | — | — | — |
| 2007-04-09 | $4.04 | $4.07 | $4.01 | $4.02 | 27,500 | — | — | — | — | — |
| 2007-04-05 | $4.12 | $4.12 | $4.00 | $4.01 | 62,300 | — | — | — | — | — |
| 2007-04-04 | $4.04 | $4.10 | $4.03 | $4.03 | 8,100 | — | — | — | — | — |
| 2007-04-03 | $4.07 | $4.13 | $4.07 | $4.10 | 2,000 | — | — | — | — | — |
| 2007-04-02 | $3.98 | $4.02 | $3.98 | $3.99 | 5,100 | — | — | — | — | — |
| 2007-03-30 | $4.08 | $4.08 | $4.05 | $4.05 | 5,100 | — | — | — | — | — |
| 2007-03-29 | $4.13 | $4.20 | $4.08 | $4.08 | 11,400 | — | — | — | — | — |
| 2007-03-28 | $4.09 | $4.10 | $4.00 | $4.09 | 5,700 | — | — | — | — | — |
| 2007-03-27 | $4.10 | $4.10 | $4.01 | $4.05 | 21,500 | — | — | — | — | — |
| 2007-03-26 | $3.91 | $4.13 | $3.91 | $4.13 | 6,800 | — | — | — | — | — |
| 2007-03-23 | $4.00 | $4.00 | $4.00 | $4.00 | 100 | — | — | — | — | — |
| 2007-03-22 | $3.85 | $3.99 | $3.85 | $3.90 | 5,500 | — | — | — | — | — |
| 2007-03-21 | $3.78 | $3.80 | $3.78 | $3.79 | 6,000 | — | — | — | — | — |
| 2007-03-20 | $3.62 | $3.78 | $3.62 | $3.78 | 15,000 | — | — | — | — | — |
| 2007-03-19 | $3.64 | $3.68 | $3.55 | $3.64 | 42,600 | — | — | — | — | — |
| 2007-03-16 | $3.62 | $3.68 | $3.61 | $3.68 | 7,500 | — | — | — | — | — |
| 2007-03-15 | $3.73 | $3.78 | $3.61 | $3.61 | 21,300 | — | — | — | — | — |
| 2007-03-14 | $3.76 | $3.83 | $3.50 | $3.75 | 37,700 | — | — | — | — | — |
| 2007-03-13 | $4.02 | $4.05 | $3.80 | $3.80 | 11,700 | — | — | — | — | — |
| 2007-03-12 | $4.00 | $4.02 | $4.00 | $4.02 | 600 | — | — | — | — | — |
| 2007-03-09 | $4.00 | $4.02 | $3.95 | $4.02 | 1,200 | — | — | — | — | — |
| 2007-03-08 | $3.91 | $3.96 | $3.91 | $3.92 | 800 | — | — | — | — | — |
| 2007-03-07 | $3.75 | $3.86 | $3.64 | $3.86 | 16,900 | — | — | — | — | — |
| 2007-03-06 | $3.65 | $3.72 | $3.61 | $3.67 | 8,400 | — | — | — | — | — |
| 2007-03-05 | $3.63 | $3.63 | $3.50 | $3.60 | 23,000 | — | — | — | — | — |
| 2007-03-02 | $3.66 | $3.73 | $3.65 | $3.65 | 11,600 | — | — | — | — | — |
| 2007-03-01 | $3.73 | $3.78 | $3.67 | $3.73 | 24,600 | — | — | — | — | — |
| 2007-02-28 | $3.86 | $3.86 | $3.81 | $3.84 | 2,200 | — | — | — | — | — |
| 2007-02-27 | $3.90 | $3.94 | $3.86 | $3.90 | 4,500 | — | — | — | — | — |
| 2007-02-26 | $3.72 | $3.95 | $3.71 | $3.95 | 12,200 | — | — | — | — | — |
| 2007-02-23 | $3.99 | $4.04 | $3.79 | $3.79 | 14,300 | — | — | — | — | — |
| 2007-02-22 | $3.90 | $4.02 | $3.90 | $3.90 | 15,100 | — | — | — | — | — |
| 2007-02-21 | $3.91 | $3.97 | $3.86 | $3.86 | 107,200 | — | — | — | — | — |
| 2007-02-20 | $3.97 | $3.97 | $3.76 | $3.81 | 8,200 | — | — | — | — | — |
| 2007-02-16 | $3.78 | $3.96 | $3.78 | $3.96 | 7,600 | — | — | — | — | — |
| 2007-02-15 | $3.78 | $3.78 | $3.78 | $3.78 | 2,300 | — | — | — | — | — |
| 2007-02-14 | $3.77 | $3.78 | $3.75 | $3.78 | 5,000 | — | — | — | — | — |
| 2007-02-13 | $3.75 | $3.85 | $3.75 | $3.79 | 4,000 | — | — | — | — | — |
| 2007-02-12 | $3.77 | $3.88 | $3.75 | $3.88 | 4,800 | — | — | — | — | — |
| 2007-02-09 | $3.64 | $3.75 | $3.62 | $3.75 | 5,800 | — | — | — | — | — |
| 2007-02-08 | $3.60 | $3.74 | $3.57 | $3.74 | 9,100 | — | — | — | — | — |
| 2007-02-07 | $3.66 | $3.73 | $3.61 | $3.61 | 8,000 | — | — | — | — | — |
| 2007-02-06 | $3.75 | $3.79 | $3.70 | $3.73 | 13,100 | — | — | — | — | — |
| 2007-02-05 | $3.84 | $3.85 | $3.75 | $3.75 | 13,900 | — | — | — | — | — |
| 2007-02-02 | $3.85 | $3.90 | $3.80 | $3.84 | 4,000 | — | — | — | — | — |
| 2007-02-01 | $3.91 | $3.97 | $3.89 | $3.90 | 6,700 | — | — | — | — | — |
| 2007-01-31 | $3.89 | $3.96 | $3.89 | $3.96 | 5,100 | — | — | — | — | — |
| 2007-01-30 | $3.84 | $3.89 | $3.84 | $3.89 | 4,700 | — | — | — | — | — |
| 2007-01-29 | $3.82 | $3.84 | $3.82 | $3.84 | 18,900 | — | — | — | — | — |
| 2007-01-26 | $3.82 | $3.85 | $3.82 | $3.85 | 4,600 | — | — | — | — | — |
| 2007-01-25 | $3.77 | $3.87 | $3.77 | $3.85 | 26,400 | — | — | — | — | — |
| 2007-01-24 | $3.78 | $3.82 | $3.78 | $3.82 | 8,100 | — | — | — | — | — |
| 2007-01-23 | $3.82 | $3.88 | $3.82 | $3.88 | 4,100 | — | — | — | — | — |
| 2007-01-22 | $3.85 | $3.85 | $3.82 | $3.83 | 1,100 | — | — | — | — | — |
| 2007-01-19 | $3.86 | $3.87 | $3.82 | $3.87 | 2,200 | — | — | — | — | — |
| 2007-01-18 | $3.84 | $3.84 | $3.84 | $3.84 | 1,300 | — | — | — | — | — |
| 2007-01-17 | $3.86 | $3.86 | $3.85 | $3.85 | 10,200 | — | — | — | — | — |
| 2007-01-16 | $3.90 | $3.90 | $3.76 | $3.82 | 5,200 | — | — | — | — | — |
| 2007-01-12 | $3.99 | $3.99 | $3.97 | $3.98 | 7,700 | — | — | — | — | — |
| 2007-01-11 | $3.95 | $3.95 | $3.92 | $3.92 | 2,000 | — | — | — | — | — |
| 2007-01-10 | $3.98 | $4.01 | $3.98 | $4.00 | 5,200 | — | — | — | — | — |
| 2007-01-09 | $4.10 | $4.10 | $3.85 | $4.00 | 18,700 | — | — | — | — | — |
| 2007-01-08 | $4.19 | $4.20 | $4.15 | $4.15 | 2,600 | — | — | — | — | — |
| 2007-01-05 | $3.96 | $4.19 | $3.95 | $4.19 | 5,100 | — | — | — | — | — |
| 2007-01-04 | $4.06 | $4.08 | $4.00 | $4.00 | 2,900 | — | — | — | — | — |
| 2007-01-03 | $4.15 | $4.15 | $4.00 | $4.10 | 30,200 | — | — | — | — | — |
| 2006-12-29 | $4.10 | $4.12 | $4.10 | $4.12 | 16,600 | — | — | — | — | — |
| 2006-12-28 | $4.11 | $4.11 | $4.09 | $4.11 | 14,600 | — | — | — | — | — |
| 2006-12-27 | $4.10 | $4.10 | $4.09 | $4.09 | 900 | — | — | — | — | — |
| 2006-12-26 | $4.06 | $4.06 | $4.06 | $4.06 | — | — | — | — | — | — |
| 2006-12-22 | $4.06 | $4.06 | $4.06 | $4.06 | — | — | — | — | — | — |
| 2006-12-21 | $4.05 | $4.06 | $4.00 | $4.06 | 5,000 | — | — | — | — | — |
| 2006-12-20 | $4.06 | $4.14 | $4.05 | $4.09 | 3,000 | — | — | — | — | — |
| 2006-12-19 | $4.05 | $4.10 | $4.05 | $4.10 | 1,200 | — | — | — | — | — |
| 2006-12-18 | $3.98 | $4.04 | $3.98 | $4.04 | 300 | — | — | — | — | — |
| 2006-12-15 | $4.05 | $4.05 | $4.00 | $4.00 | 5,100 | — | — | — | — | — |
| 2006-12-14 | $4.05 | $4.05 | $4.05 | $4.05 | 100 | — | — | — | — | — |
| 2006-12-13 | $4.10 | $4.13 | $4.00 | $4.08 | 4,100 | — | — | — | — | — |
| 2006-12-12 | $4.00 | $4.15 | $4.00 | $4.11 | 5,500 | — | — | — | — | — |
| 2006-12-11 | $4.10 | $4.10 | $4.00 | $4.00 | 6,000 | — | — | — | — | — |
| 2006-12-08 | $4.08 | $4.08 | $4.08 | $4.08 | — | — | — | — | — | — |
| 2006-12-07 | $4.00 | $4.22 | $3.98 | $4.08 | 20,200 | — | — | — | — | — |
| 2006-12-06 | $4.15 | $4.20 | $4.05 | $4.17 | 4,700 | — | — | — | — | — |
| 2006-12-05 | $4.02 | $4.23 | $4.00 | $4.15 | 31,100 | — | — | — | — | — |
| 2006-12-04 | $3.87 | $4.03 | $3.87 | $4.03 | 2,100 | — | — | — | — | — |
| 2006-12-01 | $3.85 | $3.98 | $3.76 | $3.76 | 11,200 | — | — | — | — | — |
| 2006-11-30 | $3.87 | $3.90 | $3.84 | $3.90 | 9,500 | — | — | — | — | — |
| 2006-11-29 | $3.92 | $3.92 | $3.84 | $3.88 | 5,700 | — | — | — | — | — |
| 2006-11-28 | $3.80 | $3.91 | $3.80 | $3.91 | 37,200 | — | — | — | — | — |
| 2006-11-27 | $3.90 | $3.90 | $3.76 | $3.85 | 38,400 | — | — | — | — | — |
| 2006-11-24 | $3.70 | $3.74 | $3.70 | $3.74 | 1,000 | — | — | — | — | — |
| 2006-11-22 | $3.59 | $3.70 | $3.57 | $3.69 | 50,100 | — | — | — | — | — |
| 2006-11-21 | $3.50 | $3.55 | $3.50 | $3.55 | 12,100 | — | — | — | — | — |
| 2006-11-20 | $3.50 | $3.50 | $3.45 | $3.45 | 1,300 | — | — | — | — | — |
| 2006-11-17 | $3.56 | $3.56 | $3.49 | $3.50 | 4,900 | — | — | — | — | — |
| 2006-11-16 | $3.60 | $3.63 | $3.60 | $3.62 | 13,000 | — | — | — | — | — |
| 2006-11-15 | $3.55 | $3.60 | $3.55 | $3.55 | 3,000 | — | — | — | — | — |
| 2006-11-14 | $3.60 | $3.63 | $3.58 | $3.58 | 7,400 | — | — | — | — | — |
| 2006-11-13 | $3.65 | $3.67 | $3.65 | $3.67 | 2,300 | — | — | — | — | — |
| 2006-11-10 | $3.53 | $3.65 | $3.53 | $3.65 | 42,100 | — | — | — | — | — |
| 2006-11-09 | $3.67 | $3.67 | $3.53 | $3.53 | 18,000 | — | — | — | — | — |
| 2006-11-08 | $3.69 | $3.74 | $3.67 | $3.74 | 5,700 | — | — | — | — | — |
| 2006-11-07 | $3.75 | $3.76 | $3.72 | $3.76 | 7,400 | — | — | — | — | — |
| 2006-11-06 | $3.60 | $3.72 | $3.60 | $3.72 | 3,300 | — | — | — | — | — |
| 2006-11-03 | $3.65 | $3.65 | $3.59 | $3.64 | 7,100 | — | — | — | — | — |
| 2006-11-02 | $3.60 | $3.60 | $3.60 | $3.60 | 25,700 | — | — | — | — | — |
| 2006-11-01 | $3.60 | $3.60 | $3.55 | $3.59 | 17,100 | — | — | — | — | — |
| 2006-10-31 | $3.60 | $3.60 | $3.60 | $3.60 | 3,500 | — | — | — | — | — |
| 2006-10-30 | $3.61 | $3.65 | $3.59 | $3.59 | 5,900 | — | — | — | — | — |
| 2006-10-27 | $3.59 | $3.60 | $3.50 | $3.55 | 39,400 | — | — | — | — | — |
| 2006-10-26 | $3.51 | $3.63 | $3.45 | $3.63 | 15,600 | — | — | — | — | — |
| 2006-10-25 | $3.47 | $3.60 | $3.47 | $3.55 | 13,800 | — | — | — | — | — |
| 2006-10-24 | $3.69 | $3.73 | $3.64 | $3.67 | 8,000 | — | — | — | — | — |
| 2006-10-23 | $3.63 | $3.70 | $3.63 | $3.70 | 16,900 | — | — | — | — | — |
| 2006-10-20 | $3.54 | $3.65 | $3.54 | $3.62 | 2,700 | — | — | — | — | — |
| 2006-10-19 | $3.54 | $3.56 | $3.52 | $3.56 | 900 | — | — | — | — | — |
| 2006-10-18 | $3.52 | $3.52 | $3.52 | $3.52 | 2,000 | — | — | — | — | — |
| 2006-10-17 | $3.54 | $3.54 | $3.50 | $3.50 | 3,400 | — | — | — | — | — |
| 2006-10-16 | $3.53 | $3.56 | $3.53 | $3.56 | 6,000 | — | — | — | — | — |
| 2006-10-13 | $3.53 | $3.60 | $3.53 | $3.60 | 35,000 | — | — | — | — | — |
| 2006-10-12 | $3.55 | $3.55 | $3.52 | $3.52 | 7,000 | — | — | — | — | — |
| 2006-10-11 | $3.59 | $3.59 | $3.52 | $3.52 | 11,000 | — | — | — | — | — |
| 2006-10-10 | $3.50 | $3.60 | $3.49 | $3.50 | 15,800 | — | — | — | — | — |
| 2006-10-09 | $3.45 | $3.50 | $3.45 | $3.45 | 1,600 | — | — | — | — | — |
| 2006-10-06 | $3.42 | $3.45 | $3.39 | $3.45 | 9,800 | — | — | — | — | — |
| 2006-10-05 | $3.46 | $3.46 | $3.35 | $3.40 | 1,500 | — | — | — | — | — |
| 2006-10-04 | $3.55 | $3.55 | $3.43 | $3.43 | 23,800 | — | — | — | — | — |
| 2006-10-03 | $3.69 | $3.69 | $3.53 | $3.54 | 8,400 | — | — | — | — | — |
| 2006-10-02 | $3.61 | $3.64 | $3.46 | $3.60 | 16,400 | — | — | — | — | — |
| 2006-09-29 | $3.30 | $3.65 | $3.26 | $3.65 | 58,800 | — | — | — | — | — |
| 2006-09-28 | $3.17 | $3.40 | $3.11 | $3.27 | 54,100 | — | — | — | — | — |
| 2006-09-27 | $3.07 | $3.16 | $3.07 | $3.12 | 10,600 | — | — | — | — | — |
| 2006-09-26 | $3.07 | $3.07 | $3.07 | $3.07 | 10,400 | — | — | — | — | — |
| 2006-09-25 | $3.04 | $3.10 | $3.03 | $3.07 | 3,300 | — | — | — | — | — |
| 2006-09-22 | $3.00 | $3.00 | $3.00 | $3.00 | 600 | — | — | — | — | — |
| 2006-09-21 | $2.99 | $2.99 | $2.99 | $2.99 | — | — | — | — | — | — |
| 2006-09-20 | $2.98 | $3.01 | $2.98 | $2.99 | 6,000 | — | — | — | — | — |
| 2006-09-19 | $3.00 | $3.00 | $3.00 | $3.00 | — | — | — | — | — | — |
| 2006-09-18 | $2.95 | $3.02 | $2.95 | $3.00 | 1,300 | — | — | — | — | — |
| 2006-09-15 | $3.00 | $3.00 | $2.95 | $2.95 | 6,500 | — | — | — | — | — |
| 2006-09-14 | $3.08 | $3.10 | $3.02 | $3.02 | 22,400 | — | — | — | — | — |
| 2006-09-13 | $3.01 | $3.05 | $2.96 | $3.05 | 9,300 | — | — | — | — | — |
| 2006-09-12 | $2.85 | $3.01 | $2.85 | $3.00 | 8,900 | — | — | — | — | — |
| 2006-09-11 | $3.00 | $3.00 | $2.85 | $2.88 | 24,700 | — | — | — | — | — |
| 2006-09-08 | $3.15 | $3.15 | $3.05 | $3.10 | 5,700 | — | — | — | — | — |
| 2006-09-07 | $3.30 | $3.30 | $3.05 | $3.15 | 9,700 | — | — | — | — | — |
| 2006-09-06 | $3.35 | $3.44 | $3.19 | $3.19 | 7,700 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.