Suncoke Energy Inc SXC
-2.6%vs Day 1Spinoff of Sunoco Inc (SUN) · IPO Carve-Out · Spun Jan 18, 2012
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 18, 2012 |
| Days since spinoff | 5367 days · 5364 trading-day window |
| Structure | IPO Carve-Out |
| Parent | Sunoco Inc (SUN) |
| Day-1 reaction | |
| Day 1 open | $13.40 |
| Day 1 return (open→close) | -4.0% |
| Day 1 price (close) | $12.86 |
| Day 1 range | $12.67 – $13.44 +6.1% spread |
| Day 1 low held? | Breached after 869 sessions to -83.8% below |
| Price levels | |
| Post-spin low (closing) | $2.20 on Jan 19, 2016 · 1462 days post-spin |
| Lowest traded | $2.05 on Jan 20, 2016 · 1463 days post-spin |
| Current price (Sep 25, 2026) | $9.57 |
| Returns | |
| Return vs Day 1 (close) | -2.6% |
| — range by day 1 entry theoretical bounds | -6.8% to -1.2% |
| Return vs post-spin low (price) | +335.0% |
| Total return vs low incl. dividends since | +446.8% |
| First-quarter return (≈90d) | +11.8% |
| 1-year return | +26.8% |
| 3-year return | +37.8% |
| 5-year return | -10.2% |
| Annualized return (CAGR) | -0.2% |
| Versus benchmarks | |
| S&P 500 over same window | +672.6% |
| Annualized excess vs S&P | -15.1% |
| Risk & recovery | |
| Max drawdown | -91.0% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 84,874,850 |
| Treasury shares repurchased and held · Mar 31, 2026 | 15,404,482 |
| Diluted average shares the EPS denominator | 85,800,000 |
| Free float | 83,965,840 99% of shares outstanding |
| Held by institutions | 93% insiders 1.1% |
| Share count trend Jun 2025 → Jun 2026 | +0.2% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $8.95M |
| Normal volume baseline | 702,350 shares · now 1.26x |
| Day 1 volume | 16.4x normal · first week 6.7x |
| Decay | half in 2 sessions · normal by 17 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $9.70 | $9.70 | $9.42 | $9.57 | 984,400 | 83,965,840 | 1.16% | $812M | — | — |
| 2026-09-24 | $9.90 | $10.02 | $9.67 | $9.75 | 1,136,800 | 83,965,840 | 1.34% | $828M | — | — |
| 2026-09-23 | $9.78 | $10.02 | $9.70 | $9.95 | 891,400 | 83,965,840 | 1.05% | $845M | — | — |
| 2026-09-22 | $9.51 | $9.90 | $9.48 | $9.83 | 830,100 | 83,965,840 | 0.98% | $834M | — | — |
| 2026-09-21 | $9.49 | $9.56 | $9.39 | $9.50 | 639,500 | 83,965,840 | 0.75% | $806M | — | — |
| 2026-09-18 | $9.64 | $9.64 | $9.26 | $9.49 | 2,149,500 | 83,965,840 | 2.53% | $805M | — | — |
| 2026-09-17 | $9.71 | $9.81 | $9.54 | $9.66 | 882,500 | 83,965,840 | 1.04% | $820M | — | — |
| 2026-09-16 | $9.54 | $9.72 | $9.40 | $9.61 | 788,900 | 83,965,840 | 0.93% | $816M | — | — |
| 2026-09-15 | $9.59 | $9.63 | $9.27 | $9.46 | 1,040,400 | 83,965,840 | 1.23% | $803M | — | — |
| 2026-09-14 | $9.90 | $9.98 | $9.52 | $9.54 | 765,400 | 83,965,840 | 0.90% | $810M | — | — |
| 2026-09-11 | $10.14 | $10.22 | $9.89 | $10.02 | 975,000 | 83,965,840 | 1.15% | $850M | — | — |
| 2026-09-10 | $10.18 | $10.24 | $10.04 | $10.13 | 723,800 | 83,965,840 | 0.85% | $860M | — | — |
| 2026-09-09 | $10.34 | $10.43 | $10.14 | $10.19 | 921,400 | 83,965,840 | 1.09% | $865M | — | — |
| 2026-09-08 | $10.36 | $10.49 | $10.18 | $10.23 | 631,700 | 83,965,840 | 0.74% | $868M | — | — |
| 2026-09-04 | $10.18 | $10.42 | $10.18 | $10.33 | 466,200 | 83,965,840 | 0.55% | $877M | — | — |
| 2026-09-03 | $10.66 | $10.66 | $10.02 | $10.19 | 922,400 | 83,965,840 | 1.09% | $865M | — | — |
| 2026-09-02 | $10.24 | $10.68 | $10.24 | $10.57 | 850,100 | 83,965,840 | 1.00% | $897M | — | — |
| 2026-09-01 | $10.33 | $10.33 | $10.10 | $10.21 | 1,062,000 | 83,965,840 | 1.25% | $867M | — | — |
| 2026-08-31 | $10.31 | $10.45 | $10.20 | $10.33 | 944,400 | 83,965,840 | 1.11% | $877M | — | — |
| 2026-08-28 | $10.32 | $10.40 | $10.11 | $10.16 | 877,600 | 83,965,840 | 1.03% | $862M | — | — |
| 2026-08-27 | $9.71 | $10.32 | $9.68 | $10.28 | 1,275,600 | 83,965,840 | 1.50% | $873M | — | — |
| 2026-08-26 | $9.68 | $9.88 | $9.58 | $9.82 | 2,219,700 | 83,965,840 | 2.62% | $833M | — | — |
| 2026-08-25 | $9.64 | $9.89 | $9.50 | $9.76 | 1,366,000 | 83,965,840 | 1.61% | $828M | — | — |
| 2026-08-24 | $9.75 | $9.93 | $9.61 | $9.61 | 1,171,500 | 83,965,840 | 1.38% | $816M | — | — |
| 2026-08-21 | $9.57 | $9.90 | $9.54 | $9.69 | 790,200 | 83,965,840 | 0.93% | $822M | — | — |
| 2026-08-20 | $9.29 | $9.48 | $9.18 | $9.40 | 919,000 | 83,965,840 | 1.08% | $798M | — | — |
| 2026-08-19 | $9.25 | $9.52 | $9.19 | $9.46 | 1,662,600 | 83,965,840 | 1.96% | $803M | — | — |
| 2026-08-18 | $9.33 | $9.38 | $9.03 | $9.14 | 975,700 | 83,965,840 | 1.15% | $776M | — | — |
| 2026-08-17 | $9.29 | $9.52 | $9.04 | $9.51 | 971,300 | 83,965,840 | 1.14% | $807M | $0.12 | — |
| 2026-08-14 | $9.31 | $9.47 | $9.31 | $9.36 | 1,025,700 | — | 1.21% | $794M | — | — |
| 2026-08-13 | $9.31 | $9.61 | $9.15 | $9.29 | 1,357,500 | — | 1.60% | $788M | — | — |
| 2026-08-12 | $9.29 | $9.45 | $9.19 | $9.44 | 2,272,200 | — | 2.68% | $801M | — | — |
| 2026-08-11 | $9.44 | $9.55 | $9.23 | $9.26 | 1,096,100 | — | 1.29% | $786M | — | — |
| 2026-08-10 | $9.37 | $9.54 | $9.27 | $9.41 | 985,500 | — | 1.16% | $799M | — | — |
| 2026-08-07 | $9.49 | $9.59 | $9.34 | $9.39 | 1,331,600 | — | 1.57% | $797M | — | — |
| 2026-08-06 | $9.69 | $9.92 | $9.51 | $9.60 | 2,265,700 | — | 2.67% | $815M | — | — |
| 2026-08-05 | $8.98 | $9.65 | $8.95 | $9.62 | 1,895,500 | — | 2.23% | $816M | — | — |
| 2026-08-04 | $8.38 | $8.93 | $8.35 | $8.87 | 2,957,400 | — | 3.48% | $753M | — | — |
| 2026-08-03 | $8.49 | $8.51 | $7.96 | $8.41 | 2,372,400 | — | 2.80% | $714M | — | — |
| 2026-07-31 | $8.63 | $8.76 | $8.24 | $8.48 | 2,661,000 | — | 3.14% | $720M | — | — |
| 2026-07-30 | $9.38 | $9.38 | $7.47 | $8.45 | 4,851,400 | — | 5.72% | $717M | — | — |
| 2026-07-29 | $9.19 | $9.44 | $8.73 | $9.36 | 3,494,400 | — | 4.12% | $794M | — | — |
| 2026-07-28 | $9.01 | $9.36 | $8.95 | $9.18 | 1,750,000 | — | 2.06% | $779M | — | — |
| 2026-07-27 | $8.97 | $9.05 | $8.79 | $9.02 | 1,871,500 | — | 2.21% | $766M | — | — |
| 2026-07-24 | $9.00 | $9.09 | $8.88 | $8.92 | 1,231,300 | — | 1.45% | $757M | — | — |
| 2026-07-23 | $8.83 | $9.09 | $8.76 | $8.99 | 1,507,000 | — | 1.78% | $763M | — | — |
| 2026-07-22 | $8.61 | $8.76 | $8.53 | $8.70 | 999,100 | — | 1.18% | $738M | — | — |
| 2026-07-21 | $8.39 | $8.66 | $8.39 | $8.61 | 1,303,700 | — | 1.54% | $731M | — | — |
| 2026-07-20 | $8.47 | $8.53 | $8.27 | $8.36 | 1,078,300 | — | 1.27% | $710M | — | — |
| 2026-07-17 | $8.35 | $8.50 | $8.23 | $8.37 | 947,600 | — | 1.12% | $710M | — | — |
| 2026-07-16 | $8.58 | $8.65 | $8.38 | $8.45 | 1,559,800 | — | 1.84% | $717M | — | — |
| 2026-07-15 | $8.62 | $8.74 | $8.41 | $8.55 | 1,125,700 | — | 1.33% | $726M | — | — |
| 2026-07-14 | $8.46 | $8.63 | $8.46 | $8.57 | 770,100 | — | 0.91% | $727M | — | — |
| 2026-07-13 | $8.31 | $8.51 | $8.31 | $8.42 | 957,400 | — | 1.13% | $715M | — | — |
| 2026-07-10 | $8.09 | $8.27 | $8.05 | $8.22 | 1,475,800 | — | 1.74% | $698M | — | — |
| 2026-07-09 | $8.17 | $8.17 | $7.92 | $8.10 | 1,060,100 | — | 1.25% | $687M | — | — |
| 2026-07-08 | $7.88 | $8.21 | $7.87 | $8.14 | 1,037,000 | — | 1.22% | $691M | — | — |
| 2026-07-07 | $7.89 | $7.99 | $7.70 | $7.91 | 1,055,700 | — | 1.24% | $671M | — | — |
| 2026-07-06 | $7.75 | $7.99 | $7.73 | $7.90 | 990,900 | — | 1.17% | $671M | — | — |
| 2026-07-02 | $7.83 | $8.05 | $7.68 | $7.82 | 814,000 | — | 0.96% | $664M | — | — |
| 2026-07-01 | $7.95 | $8.14 | $7.77 | $7.78 | 1,145,900 | — | 1.35% | $660M | — | — |
| 2026-06-30 | $8.21 | $8.26 | $8.03 | $8.05 | 1,194,000 | — | 1.41% | $683M | — | — |
| 2026-06-29 | $8.36 | $8.46 | $8.16 | $8.17 | 1,300,000 | — | 1.53% | $693M | — | — |
| 2026-06-26 | $8.35 | $8.51 | $8.25 | $8.39 | 3,224,400 | — | 3.80% | $712M | — | — |
| 2026-06-25 | $8.14 | $8.41 | $8.05 | $8.41 | 1,135,600 | — | 1.34% | $714M | — | — |
| 2026-06-24 | $8.24 | $8.37 | $8.04 | $8.15 | 1,430,500 | — | 1.69% | $692M | — | — |
| 2026-06-23 | $8.23 | $8.53 | $8.23 | $8.37 | 1,498,700 | — | 1.77% | $710M | — | — |
| 2026-06-22 | $8.57 | $8.64 | $8.37 | $8.37 | 1,201,800 | — | 1.42% | $710M | — | — |
| 2026-06-18 | $8.88 | $8.89 | $8.54 | $8.64 | 2,363,400 | — | 2.79% | $733M | — | — |
| 2026-06-17 | $9.01 | $9.09 | $8.73 | $8.73 | 1,616,400 | — | 1.90% | $741M | — | — |
| 2026-06-16 | $9.21 | $9.25 | $8.69 | $8.95 | 1,825,300 | — | 2.15% | $759M | — | — |
| 2026-06-15 | $9.46 | $9.53 | $9.17 | $9.21 | 1,353,900 | — | 1.60% | $781M | — | — |
| 2026-06-12 | $9.45 | $9.71 | $9.44 | $9.59 | 957,500 | — | 1.13% | $814M | — | — |
| 2026-06-11 | $9.25 | $9.46 | $9.15 | $9.45 | 1,098,000 | — | 1.29% | $802M | — | — |
| 2026-06-10 | $9.01 | $9.29 | $8.93 | $9.11 | 1,330,900 | — | 1.57% | $773M | — | — |
| 2026-06-09 | $9.16 | $9.24 | $8.84 | $8.98 | 1,322,600 | — | 1.56% | $762M | — | — |
| 2026-06-08 | $9.21 | $9.23 | $8.98 | $9.11 | 1,268,400 | — | 1.49% | $773M | — | — |
| 2026-06-05 | $9.37 | $9.47 | $9.04 | $9.08 | 1,125,000 | — | 1.33% | $770M | — | — |
| 2026-06-04 | $9.28 | $9.59 | $9.16 | $9.44 | 1,286,400 | — | 1.52% | $801M | — | — |
| 2026-06-03 | $9.50 | $9.51 | $9.23 | $9.34 | 1,349,100 | — | 1.59% | $793M | — | — |
| 2026-06-02 | $9.33 | $9.74 | $9.30 | $9.60 | 1,652,800 | — | 1.95% | $815M | — | — |
| 2026-06-01 | $9.06 | $9.42 | $9.01 | $9.40 | 1,148,500 | — | 1.35% | $798M | — | — |
| 2026-05-29 | $9.15 | $9.25 | $8.82 | $9.01 | 4,192,200 | — | 4.94% | $765M | — | — |
| 2026-05-28 | $9.10 | $9.30 | $8.95 | $9.25 | 1,690,300 | — | 1.99% | $785M | — | — |
| 2026-05-27 | $8.86 | $9.19 | $8.73 | $9.11 | 1,997,600 | — | 2.35% | $773M | — | — |
| 2026-05-26 | $8.50 | $8.95 | $8.40 | $8.87 | 2,146,800 | — | 2.53% | $753M | — | — |
| 2026-05-22 | $8.15 | $8.51 | $8.12 | $8.40 | 1,920,700 | — | 2.26% | $713M | — | — |
| 2026-05-21 | $7.93 | $8.20 | $7.86 | $8.09 | 1,774,400 | — | 2.09% | $686M | — | — |
| 2026-05-20 | $7.82 | $7.94 | $7.80 | $7.88 | 1,418,900 | — | 1.67% | $669M | — | — |
| 2026-05-19 | $7.83 | $7.96 | $7.66 | $7.75 | 1,572,400 | — | 1.85% | $658M | — | — |
| 2026-05-18 | $7.69 | $7.84 | $7.56 | $7.75 | 1,695,100 | — | 2.00% | $658M | — | — |
| 2026-05-15 | $7.65 | $7.81 | $7.55 | $7.62 | 1,975,100 | — | 2.33% | $647M | $0.12 | — |
| 2026-05-14 | $7.80 | $8.10 | $7.59 | $7.91 | 2,452,600 | — | 2.89% | $671M | — | — |
| 2026-05-13 | $7.68 | $7.83 | $7.55 | $7.78 | 3,091,400 | — | 3.64% | $660M | — | — |
| 2026-05-12 | $7.40 | $7.60 | $7.35 | $7.53 | 1,657,100 | — | 1.95% | $639M | — | — |
| 2026-05-11 | $7.34 | $7.55 | $7.26 | $7.47 | 1,486,900 | — | 1.75% | $634M | — | — |
| 2026-05-08 | $7.30 | $7.40 | $7.26 | $7.32 | 1,160,400 | — | 1.37% | $621M | — | — |
| 2026-05-07 | $7.26 | $7.39 | $7.21 | $7.32 | 1,880,500 | — | 2.22% | $621M | — | — |
| 2026-05-06 | $7.08 | $7.28 | $7.04 | $7.25 | 1,939,800 | — | 2.29% | $615M | — | — |
| 2026-05-05 | $6.90 | $7.13 | $6.84 | $7.10 | 1,241,600 | — | 1.46% | $602M | — | — |
| 2026-05-04 | $7.01 | $7.02 | $6.74 | $6.90 | 1,329,400 | — | 1.57% | $585M | — | — |
| 2026-05-01 | $6.79 | $6.99 | $6.66 | $6.97 | 1,488,300 | — | 1.75% | $591M | — | — |
| 2026-04-30 | $6.53 | $6.88 | $6.02 | $6.82 | 2,499,800 | — | 2.95% | $579M | — | — |
| 2026-04-29 | $6.77 | $6.84 | $6.63 | $6.69 | 1,107,500 | — | 1.31% | $568M | — | — |
| 2026-04-28 | $6.63 | $6.76 | $6.54 | $6.74 | 1,275,300 | — | 1.50% | $572M | — | — |
| 2026-04-27 | $6.56 | $6.70 | $6.51 | $6.58 | 1,490,400 | — | 1.76% | $558M | — | — |
| 2026-04-24 | $6.34 | $6.56 | $6.28 | $6.51 | 1,166,100 | — | 1.37% | $552M | — | — |
| 2026-04-23 | $6.60 | $6.64 | $6.36 | $6.37 | 768,100 | — | 0.91% | $541M | — | — |
| 2026-04-22 | $6.60 | $6.64 | $6.50 | $6.59 | 1,295,100 | — | 1.53% | $559M | — | — |
| 2026-04-21 | $6.46 | $6.69 | $6.46 | $6.56 | 1,318,200 | — | 1.55% | $557M | — | — |
| 2026-04-20 | $6.20 | $6.43 | $6.19 | $6.40 | 995,300 | — | 1.17% | $543M | — | — |
| 2026-04-17 | $6.21 | $6.30 | $6.08 | $6.26 | 1,303,800 | — | 1.54% | $531M | — | — |
| 2026-04-16 | $6.31 | $6.35 | $6.23 | $6.27 | 1,442,000 | — | 1.70% | $532M | — | — |
| 2026-04-15 | $6.15 | $6.28 | $6.10 | $6.26 | 852,400 | — | 1.00% | $531M | — | — |
| 2026-04-14 | $6.31 | $6.36 | $6.13 | $6.17 | 896,200 | — | 1.06% | $524M | — | — |
| 2026-04-13 | $6.28 | $6.39 | $6.22 | $6.33 | 995,500 | — | 1.17% | $537M | — | — |
| 2026-04-10 | $6.29 | $6.47 | $6.26 | $6.26 | 893,000 | — | 1.05% | $531M | — | — |
| 2026-04-09 | $6.43 | $6.54 | $6.13 | $6.23 | 1,589,300 | — | 1.87% | $529M | — | — |
| 2026-04-08 | $6.45 | $6.48 | $6.33 | $6.45 | 1,189,100 | — | 1.40% | $547M | — | — |
| 2026-04-07 | $6.43 | $6.51 | $6.36 | $6.41 | 1,102,700 | — | 1.30% | $544M | — | — |
| 2026-04-06 | $6.55 | $6.58 | $6.38 | $6.42 | 837,500 | — | 0.99% | $545M | — | — |
| 2026-04-02 | $6.41 | $6.62 | $6.37 | $6.56 | 895,600 | — | 1.06% | $557M | — | — |
| 2026-04-01 | $6.48 | $6.61 | $6.35 | $6.38 | 1,297,700 | — | 1.53% | $541M | — | — |
| 2026-03-31 | $6.62 | $6.69 | $6.42 | $6.51 | 1,339,500 | — | 1.58% | $552M | — | — |
| 2026-03-30 | $6.71 | $6.72 | $6.53 | $6.58 | 1,091,300 | — | 1.29% | $557M | — | — |
| 2026-03-27 | $6.63 | $6.72 | $6.58 | $6.64 | 1,256,000 | — | 1.48% | $562M | — | — |
| 2026-03-26 | $6.65 | $6.78 | $6.59 | $6.62 | 1,398,000 | — | 1.65% | $560M | — | — |
| 2026-03-25 | $6.61 | $6.72 | $6.54 | $6.69 | 1,730,300 | — | 2.04% | $566M | — | — |
| 2026-03-24 | $6.12 | $6.68 | $6.10 | $6.55 | 1,937,500 | — | 2.29% | $555M | — | — |
| 2026-03-23 | $6.11 | $6.32 | $5.99 | $6.06 | 3,003,800 | — | 3.55% | $513M | — | — |
| 2026-03-20 | $6.32 | $6.32 | $6.01 | $6.01 | 17,493,500 | — | 20.66% | $509M | — | — |
| 2026-03-19 | $5.92 | $6.37 | $5.92 | $6.23 | 2,399,800 | — | 2.83% | $527M | — | — |
| 2026-03-18 | $5.84 | $6.05 | $5.77 | $6.05 | 1,794,600 | — | 2.12% | $512M | — | — |
| 2026-03-17 | $5.84 | $5.93 | $5.75 | $5.89 | 1,832,100 | — | 2.16% | $499M | — | — |
| 2026-03-16 | $6.00 | $6.03 | $5.75 | $5.82 | 2,352,800 | — | 2.78% | $493M | — | — |
| 2026-03-13 | $6.21 | $6.26 | $5.84 | $6.02 | 1,883,000 | — | 2.22% | $510M | — | — |
| 2026-03-12 | $6.02 | $6.20 | $5.91 | $6.19 | 2,615,500 | — | 3.09% | $524M | — | — |
| 2026-03-11 | $5.86 | $6.12 | $5.78 | $6.04 | 2,154,100 | — | 2.54% | $511M | — | — |
| 2026-03-10 | $5.80 | $6.03 | $5.73 | $5.87 | 2,144,600 | — | 2.53% | $497M | — | — |
| 2026-03-09 | $5.70 | $5.90 | $5.56 | $5.84 | 3,086,100 | — | 3.65% | $494M | — | — |
| 2026-03-06 | $6.14 | $6.22 | $5.82 | $5.92 | 1,618,200 | — | 1.91% | $501M | — | — |
| 2026-03-05 | $6.28 | $6.34 | $6.18 | $6.27 | 2,273,100 | — | 2.68% | $531M | — | — |
| 2026-03-04 | $6.10 | $6.49 | $5.99 | $6.39 | 2,020,800 | — | 2.39% | $541M | — | — |
| 2026-03-03 | $5.90 | $6.14 | $5.82 | $6.01 | 1,833,700 | — | 2.17% | $509M | — | — |
| 2026-03-02 | $5.62 | $6.12 | $5.52 | $6.10 | 2,137,000 | — | 2.52% | $516M | — | — |
| 2026-02-27 | $5.77 | $5.80 | $5.62 | $5.70 | 1,998,400 | — | 2.36% | $483M | — | — |
| 2026-02-26 | $5.80 | $5.80 | $5.52 | $5.67 | 2,948,800 | — | 3.48% | $480M | — | — |
| 2026-02-25 | $5.82 | $5.89 | $5.75 | $5.79 | 1,735,600 | — | 2.05% | $490M | — | — |
| 2026-02-24 | $5.85 | $5.96 | $5.67 | $5.75 | 1,699,800 | — | 2.01% | $487M | — | — |
| 2026-02-23 | $6.15 | $6.20 | $5.88 | $5.88 | 2,246,400 | — | 2.65% | $498M | — | — |
| 2026-02-20 | $6.38 | $6.41 | $6.06 | $6.22 | 2,691,000 | — | 3.18% | $527M | — | — |
| 2026-02-19 | $6.82 | $6.83 | $6.25 | $6.43 | 2,594,400 | — | 3.06% | $544M | — | — |
| 2026-02-18 | $6.99 | $7.03 | $6.77 | $6.82 | 1,878,100 | — | 2.22% | $577M | — | — |
| 2026-02-17 | $6.89 | $7.39 | $6.54 | $6.88 | 2,431,200 | — | 2.87% | $582M | $0.12 | — |
| 2026-02-13 | $8.02 | $8.14 | $7.92 | $7.99 | 1,350,900 | — | 1.60% | $676M | — | — |
| 2026-02-12 | $8.32 | $8.43 | $7.99 | $8.15 | 1,132,200 | — | 1.34% | $690M | — | — |
| 2026-02-11 | $8.42 | $8.42 | $8.15 | $8.35 | 927,700 | — | 1.10% | $707M | — | — |
| 2026-02-10 | $8.43 | $8.52 | $8.22 | $8.23 | 1,152,900 | — | 1.36% | $697M | — | — |
| 2026-02-09 | $8.25 | $8.53 | $8.14 | $8.47 | 740,200 | — | 0.87% | $717M | — | — |
| 2026-02-06 | $8.12 | $8.35 | $8.12 | $8.27 | 1,157,600 | — | 1.37% | $700M | — | — |
| 2026-02-05 | $8.11 | $8.23 | $7.98 | $8.04 | 1,016,300 | — | 1.20% | $681M | — | — |
| 2026-02-04 | $8.21 | $8.33 | $8.07 | $8.22 | 1,104,000 | — | 1.30% | $696M | — | — |
| 2026-02-03 | $8.01 | $8.21 | $7.97 | $8.10 | 955,900 | — | 1.13% | $686M | — | — |
| 2026-02-02 | $7.75 | $7.98 | $7.71 | $7.90 | 775,400 | — | 0.92% | $669M | — | — |
| 2026-01-30 | $7.71 | $7.97 | $7.71 | $7.86 | 1,045,400 | — | 1.23% | $665M | — | — |
| 2026-01-29 | $7.98 | $8.02 | $7.66 | $7.94 | 1,113,700 | — | 1.32% | $672M | — | — |
| 2026-01-28 | $8.11 | $8.16 | $7.81 | $7.82 | 1,266,700 | — | 1.50% | $662M | — | — |
| 2026-01-27 | $7.80 | $8.10 | $7.80 | $8.08 | 663,900 | — | 0.78% | $684M | — | — |
| 2026-01-26 | $8.27 | $8.27 | $7.84 | $7.86 | 908,700 | — | 1.07% | $665M | — | — |
| 2026-01-23 | $8.21 | $8.28 | $8.12 | $8.18 | 658,300 | — | 0.78% | $693M | — | — |
| 2026-01-22 | $8.11 | $8.31 | $8.11 | $8.17 | 882,600 | — | 1.04% | $692M | — | — |
| 2026-01-21 | $7.92 | $8.08 | $7.90 | $8.07 | 880,500 | — | 1.04% | $683M | — | — |
| 2026-01-20 | $7.82 | $7.91 | $7.73 | $7.81 | 920,200 | — | 1.09% | $661M | — | — |
| 2026-01-16 | $8.03 | $8.15 | $7.80 | $7.91 | 1,052,900 | — | 1.24% | $670M | — | — |
| 2026-01-15 | $8.19 | $8.33 | $8.10 | $8.25 | 1,223,000 | — | 1.44% | $698M | — | — |
| 2026-01-14 | $8.10 | $8.24 | $8.06 | $8.21 | 866,200 | — | 1.02% | $695M | — | — |
| 2026-01-13 | $8.03 | $8.12 | $7.92 | $8.09 | 976,400 | — | 1.15% | $685M | — | — |
| 2026-01-12 | $8.00 | $8.08 | $7.88 | $8.00 | 854,600 | — | 1.01% | $677M | — | — |
| 2026-01-09 | $7.78 | $7.96 | $7.72 | $7.96 | 809,700 | — | 0.96% | $674M | — | — |
| 2026-01-08 | $7.51 | $7.83 | $7.51 | $7.75 | 755,100 | — | 0.89% | $656M | — | — |
| 2026-01-07 | $7.81 | $7.86 | $7.47 | $7.61 | 1,005,700 | — | 1.19% | $644M | — | — |
| 2026-01-06 | $7.53 | $7.93 | $7.52 | $7.87 | 2,053,400 | — | 2.43% | $666M | — | — |
| 2026-01-05 | $7.33 | $7.60 | $7.33 | $7.57 | 1,188,100 | — | 1.40% | $641M | — | — |
| 2026-01-02 | $7.26 | $7.39 | $7.20 | $7.33 | 1,047,100 | — | 1.24% | $621M | — | — |
| 2025-12-31 | $7.18 | $7.23 | $7.08 | $7.20 | 852,800 | — | 1.01% | $610M | — | — |
| 2025-12-30 | $7.23 | $7.28 | $7.20 | $7.22 | 1,100,300 | — | 1.30% | $611M | — | — |
| 2025-12-29 | $7.07 | $7.23 | $7.07 | $7.15 | 808,100 | — | 0.95% | $605M | — | — |
| 2025-12-26 | $7.21 | $7.21 | $7.11 | $7.20 | 541,400 | — | 0.64% | $610M | — | — |
| 2025-12-24 | $7.12 | $7.18 | $7.09 | $7.16 | 346,000 | — | 0.41% | $606M | — | — |
| 2025-12-23 | $7.18 | $7.24 | $7.14 | $7.14 | 1,026,400 | — | 1.21% | $605M | — | — |
| 2025-12-22 | $7.20 | $7.33 | $7.13 | $7.15 | 1,486,100 | — | 1.76% | $605M | — | — |
| 2025-12-19 | $7.09 | $7.26 | $7.09 | $7.17 | 5,077,400 | — | 6.00% | $607M | — | — |
| 2025-12-18 | $7.16 | $7.38 | $7.13 | $7.17 | 1,359,400 | — | 1.61% | $607M | — | — |
| 2025-12-17 | $6.99 | $7.20 | $6.98 | $7.16 | 1,134,000 | — | 1.34% | $606M | — | — |
| 2025-12-16 | $7.02 | $7.12 | $6.92 | $6.97 | 1,072,400 | — | 1.27% | $590M | — | — |
| 2025-12-15 | $7.29 | $7.30 | $6.97 | $7.01 | 1,181,700 | — | 1.40% | $594M | — | — |
| 2025-12-12 | $7.32 | $7.42 | $7.19 | $7.27 | 1,180,100 | — | 1.39% | $616M | — | — |
| 2025-12-11 | $7.05 | $7.31 | $7.05 | $7.30 | 1,143,300 | — | 1.35% | $618M | — | — |
| 2025-12-10 | $6.97 | $7.10 | $6.90 | $7.09 | 2,479,900 | — | 2.93% | $600M | — | — |
| 2025-12-09 | $6.76 | $7.01 | $6.75 | $6.98 | 945,700 | — | 1.12% | $591M | — | — |
| 2025-12-08 | $6.83 | $6.91 | $6.77 | $6.85 | 1,078,800 | — | 1.27% | $580M | — | — |
| 2025-12-05 | $6.75 | $6.92 | $6.73 | $6.80 | 1,103,800 | — | 1.30% | $576M | — | — |
| 2025-12-04 | $6.82 | $6.86 | $6.73 | $6.76 | 949,000 | — | 1.12% | $572M | — | — |
| 2025-12-03 | $6.52 | $6.90 | $6.52 | $6.88 | 1,205,700 | — | 1.42% | $582M | — | — |
| 2025-12-02 | $6.45 | $6.56 | $6.45 | $6.53 | 1,095,000 | — | 1.29% | $553M | — | — |
| 2025-12-01 | $6.52 | $6.63 | $6.44 | $6.44 | 1,024,700 | — | 1.21% | $545M | — | — |
| 2025-11-28 | $6.49 | $6.54 | $6.46 | $6.52 | 618,000 | — | 0.73% | $552M | — | — |
| 2025-11-26 | $6.48 | $6.60 | $6.48 | $6.48 | 1,409,400 | — | 1.66% | $549M | — | — |
| 2025-11-25 | $6.31 | $6.49 | $6.30 | $6.49 | 1,107,000 | — | 1.31% | $549M | — | — |
| 2025-11-24 | $6.42 | $6.43 | $6.24 | $6.29 | 1,872,700 | — | 2.21% | $533M | — | — |
| 2025-11-21 | $6.29 | $6.89 | $6.25 | $6.49 | 3,137,800 | — | 3.71% | $549M | — | — |
| 2025-11-20 | $6.44 | $6.50 | $6.31 | $6.32 | 1,507,200 | — | 1.78% | $535M | — | — |
| 2025-11-19 | $6.33 | $6.44 | $6.28 | $6.37 | 1,287,700 | — | 1.52% | $539M | — | — |
| 2025-11-18 | $6.32 | $6.41 | $6.25 | $6.37 | 1,134,400 | — | 1.34% | $539M | — | — |
| 2025-11-17 | $6.64 | $6.68 | $6.40 | $6.41 | 1,281,500 | — | 1.51% | $543M | $0.12 | — |
| 2025-11-14 | $6.68 | $6.77 | $6.59 | $6.75 | 1,271,200 | — | 1.50% | $571M | — | — |
| 2025-11-13 | $6.93 | $7.04 | $6.69 | $6.76 | 1,200,700 | — | 1.42% | $572M | — | — |
| 2025-11-12 | $6.81 | $6.95 | $6.81 | $6.89 | 1,271,500 | — | 1.50% | $583M | — | — |
| 2025-11-11 | $6.91 | $6.92 | $6.81 | $6.81 | 991,900 | — | 1.17% | $577M | — | — |
| 2025-11-10 | $6.89 | $6.94 | $6.73 | $6.88 | 1,715,400 | — | 2.03% | $582M | — | — |
| 2025-11-07 | $6.63 | $6.90 | $6.57 | $6.77 | 2,469,800 | — | 2.92% | $573M | — | — |
| 2025-11-06 | $6.93 | $7.01 | $6.62 | $6.64 | 1,787,000 | — | 2.11% | $562M | — | — |
| 2025-11-05 | $6.89 | $7.10 | $6.82 | $6.95 | 1,165,600 | — | 1.38% | $588M | — | — |
| 2025-11-04 | $7.93 | $8.07 | $6.77 | $6.83 | 3,014,600 | — | 3.56% | $578M | — | — |
| 2025-11-03 | $8.02 | $8.29 | $7.87 | $8.24 | 2,041,100 | — | 2.41% | $698M | — | — |
| 2025-10-31 | $7.83 | $8.05 | $7.77 | $8.01 | 863,700 | — | 1.02% | $678M | — | — |
| 2025-10-30 | $7.86 | $7.92 | $7.72 | $7.80 | 968,300 | — | 1.14% | $660M | — | — |
| 2025-10-29 | $7.99 | $8.11 | $7.88 | $7.95 | 999,800 | — | 1.18% | $673M | — | — |
| 2025-10-28 | $7.82 | $8.00 | $7.78 | $7.99 | 689,200 | — | 0.81% | $676M | — | — |
| 2025-10-27 | $7.95 | $8.01 | $7.86 | $7.87 | 893,700 | — | 1.06% | $666M | — | — |
| 2025-10-24 | $8.00 | $8.06 | $7.95 | $7.96 | 375,100 | — | 0.44% | $674M | — | — |
| 2025-10-23 | $7.99 | $8.09 | $7.94 | $7.99 | 703,100 | — | 0.83% | $676M | — | — |
| 2025-10-22 | $8.07 | $8.14 | $7.84 | $7.97 | 849,500 | — | 1.00% | $675M | — | — |
| 2025-10-21 | $8.23 | $8.23 | $8.02 | $8.14 | 893,900 | — | 1.06% | $689M | — | — |
| 2025-10-20 | $8.14 | $8.36 | $8.11 | $8.34 | 726,600 | — | 0.86% | $706M | — | — |
| 2025-10-17 | $8.07 | $8.18 | $8.02 | $8.04 | 641,600 | — | 0.76% | $681M | — | — |
| 2025-10-16 | $8.29 | $8.40 | $8.05 | $8.20 | 1,103,800 | — | 1.30% | $694M | — | — |
| 2025-10-15 | $8.62 | $8.65 | $8.20 | $8.24 | 1,057,000 | — | 1.25% | $698M | — | — |
| 2025-10-14 | $8.44 | $8.68 | $8.36 | $8.58 | 802,700 | — | 0.95% | $726M | — | — |
| 2025-10-13 | $8.47 | $8.68 | $8.39 | $8.59 | 1,132,900 | — | 1.34% | $727M | — | — |
| 2025-10-10 | $8.55 | $8.69 | $8.25 | $8.25 | 871,600 | — | 1.03% | $698M | — | — |
| 2025-10-09 | $8.55 | $8.72 | $8.51 | $8.58 | 689,800 | — | 0.81% | $726M | — | — |
| 2025-10-08 | $8.50 | $8.56 | $8.44 | $8.51 | 831,600 | — | 0.98% | $721M | — | — |
| 2025-10-07 | $8.36 | $8.57 | $8.36 | $8.43 | 701,800 | — | 0.83% | $714M | — | — |
| 2025-10-06 | $8.53 | $8.63 | $8.35 | $8.36 | 833,500 | — | 0.98% | $708M | — | — |
| 2025-10-03 | $8.48 | $8.59 | $8.41 | $8.43 | 839,900 | — | 0.99% | $714M | — | — |
| 2025-10-02 | $8.40 | $8.51 | $8.30 | $8.45 | 837,900 | — | 0.99% | $715M | — | — |
| 2025-10-01 | $8.17 | $8.56 | $8.17 | $8.44 | 1,020,100 | — | 1.20% | $715M | — | — |
| 2025-09-30 | $8.05 | $8.20 | $8.05 | $8.16 | 682,400 | — | 0.81% | $691M | — | — |
| 2025-09-29 | $8.24 | $8.27 | $8.09 | $8.13 | 837,600 | — | 0.99% | $688M | — | — |
| 2025-09-26 | $8.02 | $8.22 | $8.01 | $8.20 | 684,100 | — | 0.81% | $694M | — | — |
| 2025-09-25 | $8.08 | $8.34 | $8.04 | $8.08 | 802,600 | — | 0.95% | $684M | — | — |
| 2025-09-24 | $7.89 | $8.15 | $7.89 | $8.12 | 794,500 | — | 0.94% | $687M | — | — |
| 2025-09-23 | $7.92 | $8.04 | $7.86 | $7.89 | 697,600 | — | 0.82% | $668M | — | — |
| 2025-09-22 | $7.91 | $7.92 | $7.71 | $7.84 | 746,900 | — | 0.88% | $664M | — | — |
| 2025-09-19 | $7.96 | $8.00 | $7.90 | $7.92 | 1,552,300 | — | 1.83% | $671M | — | — |
| 2025-09-18 | $7.85 | $8.02 | $7.83 | $7.94 | 715,000 | — | 0.84% | $672M | — | — |
| 2025-09-17 | $7.85 | $8.03 | $7.79 | $7.83 | 854,600 | — | 1.01% | $663M | — | — |
| 2025-09-16 | $7.92 | $7.94 | $7.83 | $7.91 | 874,300 | — | 1.03% | $670M | — | — |
| 2025-09-15 | $7.80 | $8.01 | $7.80 | $7.90 | 782,500 | — | 0.92% | $669M | — | — |
| 2025-09-12 | $7.71 | $7.77 | $7.65 | $7.73 | 572,100 | — | 0.68% | $654M | — | — |
| 2025-09-11 | $7.65 | $7.83 | $7.65 | $7.77 | 858,200 | — | 1.01% | $658M | — | — |
| 2025-09-10 | $7.55 | $7.75 | $7.53 | $7.75 | 774,300 | — | 0.91% | $656M | — | — |
| 2025-09-09 | $7.70 | $7.78 | $7.54 | $7.55 | 700,700 | — | 0.83% | $639M | — | — |
| 2025-09-08 | $7.88 | $7.90 | $7.68 | $7.69 | 712,400 | — | 0.84% | $651M | — | — |
| 2025-09-05 | $7.57 | $7.90 | $7.57 | $7.88 | 875,700 | — | 1.03% | $667M | — | — |
| 2025-09-04 | $7.55 | $7.62 | $7.50 | $7.61 | 808,300 | — | 0.95% | $644M | — | — |
| 2025-09-03 | $7.56 | $7.66 | $7.49 | $7.56 | 967,100 | — | 1.14% | $640M | — | — |
| 2025-09-02 | $7.66 | $7.67 | $7.51 | $7.61 | 1,028,100 | — | 1.21% | $644M | — | — |
| 2025-08-29 | $7.51 | $7.75 | $7.51 | $7.72 | 705,100 | — | 0.83% | $654M | — | — |
| 2025-08-28 | $7.54 | $7.62 | $7.42 | $7.59 | 860,300 | — | 1.02% | $643M | — | — |
| 2025-08-27 | $7.36 | $7.50 | $7.36 | $7.49 | 668,800 | — | 0.79% | $634M | — | — |
| 2025-08-26 | $7.44 | $7.47 | $7.36 | $7.40 | 960,200 | — | 1.13% | $627M | — | — |
| 2025-08-25 | $7.59 | $7.67 | $7.45 | $7.47 | 848,800 | — | 1.00% | $632M | — | — |
| 2025-08-22 | $7.42 | $7.61 | $7.37 | $7.57 | 1,390,600 | — | 1.64% | $641M | — | — |
| 2025-08-21 | $7.45 | $7.57 | $7.37 | $7.45 | 1,388,200 | — | 1.64% | $631M | — | — |
| 2025-08-20 | $7.57 | $7.58 | $7.48 | $7.48 | 1,051,900 | — | 1.24% | $633M | — | — |
| 2025-08-19 | $7.59 | $7.69 | $7.48 | $7.55 | 1,079,200 | — | 1.27% | $639M | — | — |
| 2025-08-18 | $7.69 | $7.74 | $7.55 | $7.56 | 1,337,600 | — | 1.58% | $640M | — | — |
| 2025-08-15 | $7.75 | $7.75 | $7.48 | $7.54 | 1,269,700 | — | 1.50% | $638M | $0.12 | — |
| 2025-08-14 | $7.87 | $7.89 | $7.67 | $7.83 | 1,155,300 | — | 1.36% | $663M | — | — |
| 2025-08-13 | $8.03 | $8.11 | $7.90 | $7.99 | 1,338,500 | — | 1.58% | $676M | — | — |
| 2025-08-12 | $7.83 | $8.21 | $7.83 | $8.08 | 1,474,700 | — | 1.74% | $684M | — | — |
| 2025-08-11 | $7.50 | $7.89 | $7.33 | $7.80 | 2,556,800 | — | 3.02% | $660M | — | — |
| 2025-08-08 | $7.49 | $7.67 | $7.46 | $7.49 | 729,100 | — | 0.86% | $634M | — | — |
| 2025-08-07 | $7.41 | $7.55 | $7.33 | $7.44 | 886,300 | — | 1.05% | $630M | — | — |
| 2025-08-06 | $7.50 | $7.56 | $7.24 | $7.27 | 996,600 | — | 1.18% | $616M | — | — |
| 2025-08-05 | $7.33 | $7.59 | $7.32 | $7.54 | 1,284,600 | — | 1.52% | $638M | — | — |
| 2025-08-04 | $7.31 | $7.40 | $7.25 | $7.32 | 1,167,600 | — | 1.38% | $620M | — | — |
| 2025-08-01 | $7.30 | $7.34 | $7.18 | $7.23 | 1,213,700 | — | 1.43% | $612M | — | — |
| 2025-07-31 | $7.54 | $7.61 | $7.32 | $7.39 | 1,386,700 | — | 1.64% | $626M | — | — |
| 2025-07-30 | $7.51 | $8.05 | $7.45 | $7.62 | 1,441,300 | — | 1.70% | $645M | — | — |
| 2025-07-29 | $8.36 | $8.49 | $8.28 | $8.28 | 1,337,100 | — | 1.58% | $701M | — | — |
| 2025-07-28 | $8.37 | $8.39 | $8.24 | $8.33 | 764,300 | — | 0.90% | $705M | — | — |
| 2025-07-25 | $8.54 | $8.56 | $8.39 | $8.46 | 676,800 | — | 0.80% | $716M | — | — |
| 2025-07-24 | $8.68 | $8.71 | $8.51 | $8.55 | 740,700 | — | 0.87% | $724M | — | — |
| 2025-07-23 | $8.72 | $8.78 | $8.61 | $8.78 | 1,098,500 | — | 1.30% | $743M | — | — |
| 2025-07-22 | $8.66 | $8.92 | $8.64 | $8.72 | 1,046,900 | — | 1.24% | $738M | — | — |
| 2025-07-21 | $8.54 | $8.62 | $8.46 | $8.50 | 644,300 | — | 0.76% | $720M | — | — |
| 2025-07-18 | $8.56 | $8.63 | $8.35 | $8.41 | 998,500 | — | 1.18% | $712M | — | — |
| 2025-07-17 | $8.28 | $8.60 | $8.28 | $8.55 | 661,800 | — | 0.78% | $724M | — | — |
| 2025-07-16 | $8.52 | $8.53 | $8.32 | $8.35 | 972,500 | — | 1.15% | $707M | — | — |
| 2025-07-15 | $8.62 | $8.64 | $8.51 | $8.51 | 840,500 | — | 0.99% | $721M | — | — |
| 2025-07-14 | $8.73 | $8.80 | $8.49 | $8.61 | 825,800 | — | 0.98% | $729M | — | — |
| 2025-07-11 | $8.57 | $8.86 | $8.49 | $8.83 | 811,000 | — | 0.96% | $748M | — | — |
| 2025-07-10 | $8.49 | $8.82 | $8.49 | $8.61 | 951,700 | — | 1.12% | $729M | — | — |
| 2025-07-09 | $8.52 | $8.53 | $8.35 | $8.38 | 721,200 | — | 0.85% | $709M | — | — |
| 2025-07-08 | $8.64 | $8.67 | $8.50 | $8.53 | 864,200 | — | 1.02% | $722M | — | — |
| 2025-07-07 | $8.63 | $8.68 | $8.50 | $8.59 | 735,900 | — | 0.87% | $727M | — | — |
| 2025-07-03 | $8.79 | $8.79 | $8.60 | $8.72 | 480,400 | — | 0.57% | $738M | — | — |
| 2025-07-02 | $8.55 | $8.99 | $8.52 | $8.83 | 1,227,300 | — | 1.45% | $748M | — | — |
| 2025-07-01 | $8.52 | $8.54 | $8.27 | $8.46 | 1,210,100 | — | 1.43% | $716M | — | — |
| 2025-06-30 | $8.77 | $8.81 | $8.34 | $8.59 | 2,745,700 | — | 3.24% | $727M | — | — |
| 2025-06-27 | $8.00 | $8.20 | $7.92 | $8.18 | 1,920,600 | — | — | — | — | — |
| 2025-06-26 | $7.81 | $8.00 | $7.77 | $7.99 | 1,218,600 | — | — | — | — | — |
| 2025-06-25 | $8.00 | $8.00 | $7.74 | $7.75 | 1,824,500 | — | — | — | — | — |
| 2025-06-24 | $8.08 | $8.09 | $7.95 | $7.99 | 1,173,200 | — | — | — | — | — |
| 2025-06-23 | $8.00 | $8.10 | $7.99 | $8.08 | 1,560,100 | — | — | — | — | — |
| 2025-06-20 | $8.40 | $8.40 | $7.97 | $7.99 | 3,330,100 | — | — | — | — | — |
| 2025-06-18 | $8.29 | $8.45 | $8.27 | $8.36 | 1,004,700 | — | — | — | — | — |
| 2025-06-17 | $8.26 | $8.46 | $8.20 | $8.29 | 693,700 | — | — | — | — | — |
| 2025-06-16 | $8.25 | $8.35 | $8.18 | $8.26 | 880,700 | — | — | — | — | — |
| 2025-06-13 | $8.24 | $8.29 | $8.15 | $8.16 | 775,400 | — | — | — | — | — |
| 2025-06-12 | $8.27 | $8.29 | $8.20 | $8.24 | 569,000 | — | — | — | — | — |
| 2025-06-11 | $8.31 | $8.38 | $8.24 | $8.32 | 564,200 | — | — | — | — | — |
| 2025-06-10 | $8.36 | $8.40 | $8.31 | $8.33 | 576,700 | — | — | — | — | — |
| 2025-06-09 | $8.31 | $8.41 | $8.26 | $8.35 | 612,300 | — | — | — | — | — |
| 2025-06-06 | $8.22 | $8.32 | $8.20 | $8.24 | 705,000 | — | — | — | — | — |
| 2025-06-05 | $8.29 | $8.35 | $8.11 | $8.12 | 703,900 | — | — | — | — | — |
| 2025-06-04 | $8.23 | $8.32 | $8.21 | $8.24 | 878,300 | — | — | — | — | — |
| 2025-06-03 | $8.19 | $8.26 | $7.99 | $8.23 | 834,800 | — | — | — | — | — |
| 2025-06-02 | $8.40 | $8.49 | $8.19 | $8.24 | 1,214,100 | — | — | — | — | — |
| 2025-05-30 | $8.23 | $8.23 | $8.04 | $8.14 | 1,051,400 | — | — | — | — | — |
| 2025-05-29 | $8.49 | $8.49 | $8.16 | $8.26 | 1,596,800 | — | — | — | — | — |
| 2025-05-28 | $8.61 | $8.61 | $8.45 | $8.48 | 1,245,700 | — | — | — | — | — |
| 2025-05-27 | $8.46 | $8.61 | $8.41 | $8.57 | 675,500 | — | — | — | — | — |
| 2025-05-23 | $8.30 | $8.45 | $8.25 | $8.41 | 563,000 | — | — | — | — | — |
| 2025-05-22 | $8.60 | $8.64 | $8.36 | $8.36 | 533,700 | — | — | — | — | — |
| 2025-05-21 | $8.65 | $8.77 | $8.65 | $8.67 | 580,000 | — | — | — | — | — |
| 2025-05-20 | $8.70 | $8.77 | $8.68 | $8.71 | 636,900 | — | — | — | — | — |
| 2025-05-19 | $8.66 | $8.76 | $8.62 | $8.74 | 556,700 | — | — | — | — | — |
| 2025-05-16 | $8.71 | $8.81 | $8.65 | $8.76 | 562,100 | — | — | — | $0.12 | — |
| 2025-05-15 | $8.80 | $8.88 | $8.75 | $8.84 | 620,300 | — | — | — | — | — |
| 2025-05-14 | $8.98 | $8.99 | $8.83 | $8.87 | 988,200 | — | — | — | — | — |
| 2025-05-13 | $8.86 | $9.07 | $8.80 | $9.02 | 640,800 | — | — | — | — | — |
| 2025-05-12 | $8.91 | $8.96 | $8.70 | $8.81 | 765,800 | — | — | — | — | — |
| 2025-05-09 | $8.68 | $8.74 | $8.48 | $8.53 | 1,064,300 | — | — | — | — | — |
| 2025-05-08 | $8.77 | $8.81 | $8.56 | $8.66 | 606,700 | — | — | — | — | — |
| 2025-05-07 | $8.94 | $8.94 | $8.72 | $8.75 | 595,100 | — | — | — | — | — |
| 2025-05-06 | $9.00 | $9.04 | $8.85 | $8.90 | 709,500 | — | — | — | — | — |
| 2025-05-05 | $9.11 | $9.17 | $8.99 | $8.99 | 620,100 | — | — | — | — | — |
| 2025-05-02 | $9.20 | $9.28 | $8.90 | $9.15 | 897,400 | — | — | — | — | — |
| 2025-05-01 | $9.11 | $9.24 | $9.01 | $9.10 | 1,208,700 | — | — | — | — | — |
| 2025-04-30 | $9.48 | $9.57 | $8.82 | $9.06 | 1,511,200 | — | — | — | — | — |
| 2025-04-29 | $9.55 | $9.82 | $9.55 | $9.80 | 841,000 | — | — | — | — | — |
| 2025-04-28 | $9.52 | $9.70 | $9.49 | $9.68 | 580,100 | — | — | — | — | — |
| 2025-04-25 | $9.47 | $9.57 | $9.38 | $9.55 | 673,100 | — | — | — | — | — |
| 2025-04-24 | $9.43 | $9.65 | $9.37 | $9.60 | 662,000 | — | — | — | — | — |
| 2025-04-23 | $9.44 | $9.49 | $9.28 | $9.45 | 852,400 | — | — | — | — | — |
| 2025-04-22 | $9.30 | $9.36 | $9.13 | $9.33 | 447,000 | — | — | — | — | — |
| 2025-04-21 | $9.28 | $9.36 | $9.19 | $9.25 | 477,600 | — | — | — | — | — |
| 2025-04-17 | $9.21 | $9.40 | $9.17 | $9.35 | 676,100 | — | — | — | — | — |
| 2025-04-16 | $9.09 | $9.30 | $9.07 | $9.23 | 740,300 | — | — | — | — | — |
| 2025-04-15 | $8.99 | $9.09 | $8.90 | $9.08 | 1,171,500 | — | — | — | — | — |
| 2025-04-14 | $9.09 | $9.12 | $8.92 | $8.99 | 660,100 | — | — | — | — | — |
| 2025-04-11 | $8.62 | $9.10 | $8.62 | $9.00 | 824,800 | — | — | — | — | — |
| 2025-04-10 | $8.82 | $8.85 | $8.51 | $8.60 | 772,800 | — | — | — | — | — |
| 2025-04-09 | $8.38 | $9.15 | $8.38 | $8.83 | 1,503,100 | — | — | — | — | — |
| 2025-04-08 | $8.54 | $8.78 | $8.33 | $8.39 | 1,202,100 | — | — | — | — | — |
| 2025-04-07 | $7.99 | $8.56 | $7.85 | $8.29 | 1,198,600 | — | — | — | — | — |
| 2025-04-04 | $8.42 | $8.47 | $8.03 | $8.28 | 1,279,200 | — | — | — | — | — |
| 2025-04-03 | $8.87 | $8.93 | $8.66 | $8.72 | 807,400 | — | — | — | — | — |
| 2025-04-02 | $9.18 | $9.26 | $9.05 | $9.24 | 721,600 | — | — | — | — | — |
| 2025-04-01 | $9.17 | $9.30 | $9.13 | $9.28 | 716,300 | — | — | — | — | — |
| 2025-03-31 | $9.04 | $9.24 | $8.92 | $9.20 | 903,100 | — | — | — | — | — |
| 2025-03-28 | $9.40 | $9.40 | $9.03 | $9.13 | 939,300 | — | — | — | — | — |
| 2025-03-27 | $9.24 | $9.45 | $9.17 | $9.43 | 690,100 | — | — | — | — | — |
| 2025-03-26 | $9.31 | $9.31 | $9.14 | $9.29 | 610,000 | — | — | — | — | — |
| 2025-03-25 | $9.29 | $9.43 | $9.27 | $9.27 | 628,600 | — | — | — | — | — |
| 2025-03-24 | $9.22 | $9.39 | $9.20 | $9.34 | 934,100 | — | — | — | — | — |
| 2025-03-21 | $9.23 | $9.28 | $9.07 | $9.11 | 3,255,000 | — | — | — | — | — |
| 2025-03-20 | $9.30 | $9.43 | $9.27 | $9.36 | 785,500 | — | — | — | — | — |
| 2025-03-19 | $9.26 | $9.48 | $9.19 | $9.44 | 1,038,100 | — | — | — | — | — |
| 2025-03-18 | $9.10 | $9.24 | $8.99 | $9.21 | 1,193,700 | — | — | — | — | — |
| 2025-03-17 | $9.35 | $9.38 | $9.02 | $9.06 | 1,049,200 | — | — | — | — | — |
| 2025-03-14 | $9.20 | $9.38 | $9.18 | $9.37 | 585,700 | — | — | — | — | — |
| 2025-03-13 | $9.09 | $9.22 | $8.99 | $9.16 | 579,500 | — | — | — | — | — |
| 2025-03-12 | $9.30 | $9.31 | $9.08 | $9.09 | 729,000 | — | — | — | — | — |
| 2025-03-11 | $9.08 | $9.40 | $9.06 | $9.28 | 755,900 | — | — | — | — | — |
| 2025-03-10 | $8.96 | $9.12 | $8.93 | $9.01 | 882,100 | — | — | — | — | — |
| 2025-03-07 | $8.97 | $9.14 | $8.93 | $9.05 | 881,000 | — | — | — | — | — |
| 2025-03-06 | $8.92 | $9.01 | $8.85 | $8.99 | 772,800 | — | — | — | — | — |
| 2025-03-05 | $9.01 | $9.07 | $8.81 | $8.98 | 720,400 | — | — | — | — | — |
| 2025-03-04 | $8.87 | $9.18 | $8.81 | $9.01 | 949,400 | — | — | — | — | — |
| 2025-03-03 | $9.19 | $9.32 | $8.93 | $8.95 | 1,062,100 | — | — | — | — | — |
| 2025-02-28 | $9.02 | $9.15 | $8.95 | $9.07 | 913,100 | — | — | — | — | — |
| 2025-02-27 | $9.16 | $9.25 | $9.06 | $9.09 | 815,300 | — | — | — | — | — |
| 2025-02-26 | $9.22 | $9.31 | $9.15 | $9.18 | 711,000 | — | — | — | — | — |
| 2025-02-25 | $9.19 | $9.26 | $9.01 | $9.16 | 947,500 | — | — | — | — | — |
| 2025-02-24 | $9.27 | $9.39 | $9.18 | $9.23 | 739,000 | — | — | — | — | — |
| 2025-02-21 | $9.58 | $9.58 | $9.15 | $9.20 | 801,200 | — | — | — | — | — |
| 2025-02-20 | $9.37 | $9.51 | $9.36 | $9.51 | 681,600 | — | — | — | — | — |
| 2025-02-19 | $9.64 | $9.65 | $9.36 | $9.36 | 936,300 | — | — | — | — | — |
| 2025-02-18 | $9.68 | $9.71 | $9.52 | $9.64 | 668,500 | — | — | — | — | — |
| 2025-02-14 | $9.92 | $10.08 | $9.52 | $9.61 | 788,200 | — | — | — | $0.12 | — |
| 2025-02-13 | $9.85 | $10.07 | $9.77 | $10.03 | 1,025,500 | — | — | — | — | — |
| 2025-02-12 | $9.79 | $10.02 | $9.74 | $9.83 | 1,630,300 | — | — | — | — | — |
| 2025-02-11 | $9.82 | $9.90 | $9.75 | $9.82 | 1,147,700 | — | — | — | — | — |
| 2025-02-10 | $9.70 | $10.03 | $9.70 | $9.80 | 2,246,200 | — | — | — | — | — |
| 2025-02-07 | $9.64 | $9.77 | $9.47 | $9.50 | 1,185,000 | — | — | — | — | — |
| 2025-02-06 | $9.85 | $9.86 | $9.56 | $9.59 | 689,400 | — | — | — | — | — |
| 2025-02-05 | $9.71 | $9.82 | $9.62 | $9.80 | 837,600 | — | — | — | — | — |
| 2025-02-04 | $9.54 | $9.70 | $9.51 | $9.68 | 943,100 | — | — | — | — | — |
| 2025-02-03 | $9.35 | $9.78 | $9.27 | $9.61 | 1,702,300 | — | — | — | — | — |
| 2025-01-31 | $9.60 | $9.65 | $9.30 | $9.39 | 1,038,900 | — | — | — | — | — |
| 2025-01-30 | $9.92 | $9.94 | $9.33 | $9.64 | 1,242,000 | — | — | — | — | — |
| 2025-01-29 | $9.84 | $9.99 | $9.67 | $9.96 | 905,200 | — | — | — | — | — |
| 2025-01-28 | $10.01 | $10.11 | $9.84 | $9.92 | 922,900 | — | — | — | — | — |
| 2025-01-27 | $10.18 | $10.20 | $9.80 | $9.87 | 1,124,400 | — | — | — | — | — |
| 2025-01-24 | $10.32 | $10.41 | $10.15 | $10.20 | 496,800 | — | — | — | — | — |
| 2025-01-23 | $10.11 | $10.47 | $10.11 | $10.26 | 633,500 | — | — | — | — | — |
| 2025-01-22 | $10.36 | $10.40 | $10.11 | $10.14 | 1,231,800 | — | — | — | — | — |
| 2025-01-21 | $10.34 | $10.52 | $10.27 | $10.38 | 513,500 | — | — | — | — | — |
| 2025-01-17 | $10.33 | $10.40 | $10.25 | $10.31 | 528,500 | — | — | — | — | — |
| 2025-01-16 | $10.30 | $10.31 | $10.14 | $10.25 | 472,800 | — | — | — | — | — |
| 2025-01-15 | $10.26 | $10.35 | $10.15 | $10.33 | 605,000 | — | — | — | — | — |
| 2025-01-14 | $10.20 | $10.24 | $10.00 | $10.07 | 595,300 | — | — | — | — | — |
| 2025-01-13 | $9.93 | $10.18 | $9.91 | $10.17 | 865,300 | — | — | — | — | — |
| 2025-01-10 | $10.12 | $10.31 | $9.90 | $9.98 | 834,100 | — | — | — | — | — |
| 2025-01-08 | $10.17 | $10.25 | $10.07 | $10.18 | 1,228,200 | — | — | — | — | — |
| 2025-01-07 | $10.35 | $10.46 | $10.14 | $10.24 | 1,857,300 | — | — | — | — | — |
| 2025-01-06 | $10.45 | $10.54 | $10.30 | $10.36 | 1,023,100 | — | — | — | — | — |
| 2025-01-03 | $10.61 | $10.61 | $10.32 | $10.39 | 760,400 | — | — | — | — | — |
| 2025-01-02 | $10.85 | $10.89 | $10.54 | $10.57 | 674,000 | — | — | — | — | — |
| 2024-12-31 | $10.70 | $10.79 | $10.63 | $10.70 | 1,065,300 | — | — | — | — | — |
| 2024-12-30 | $10.66 | $10.76 | $10.56 | $10.65 | 791,500 | — | — | — | — | — |
| 2024-12-27 | $10.62 | $10.67 | $10.46 | $10.62 | 1,798,100 | — | — | — | — | — |
| 2024-12-26 | $10.77 | $10.78 | $10.67 | $10.71 | 600,200 | — | — | — | — | — |
| 2024-12-24 | $10.86 | $10.91 | $10.75 | $10.78 | 339,100 | — | — | — | — | — |
| 2024-12-23 | $10.89 | $11.07 | $10.85 | $10.87 | 923,700 | — | — | — | — | — |
| 2024-12-20 | $10.85 | $11.23 | $10.85 | $10.94 | 6,504,400 | — | — | — | — | — |
| 2024-12-19 | $11.27 | $11.37 | $10.78 | $10.99 | 1,757,300 | — | — | — | — | — |
| 2024-12-18 | $11.58 | $11.81 | $11.09 | $11.17 | 1,478,100 | — | — | — | — | — |
| 2024-12-17 | $11.75 | $11.75 | $11.35 | $11.51 | 1,004,200 | — | — | — | — | — |
| 2024-12-16 | $11.83 | $11.89 | $11.67 | $11.82 | 1,008,200 | — | — | — | — | — |
| 2024-12-13 | $11.96 | $11.98 | $11.85 | $11.91 | 526,400 | — | — | — | — | — |
| 2024-12-12 | $12.10 | $12.10 | $11.82 | $11.98 | 535,700 | — | — | — | — | — |
| 2024-12-11 | $12.25 | $12.28 | $12.14 | $12.20 | 945,200 | — | — | — | — | — |
| 2024-12-10 | $12.17 | $12.30 | $12.03 | $12.20 | 1,485,900 | — | — | — | — | — |
| 2024-12-09 | $12.47 | $12.62 | $12.17 | $12.22 | 598,700 | — | — | — | — | — |
| 2024-12-06 | $12.44 | $12.44 | $12.08 | $12.19 | 606,300 | — | — | — | — | — |
| 2024-12-05 | $12.46 | $12.56 | $12.31 | $12.46 | 442,000 | — | — | — | — | — |
| 2024-12-04 | $12.64 | $12.69 | $12.38 | $12.48 | 411,800 | — | — | — | — | — |
| 2024-12-03 | $12.63 | $12.71 | $12.51 | $12.60 | 624,000 | — | — | — | — | — |
| 2024-12-02 | $12.48 | $12.67 | $12.37 | $12.62 | 943,100 | — | — | — | — | — |
| 2024-11-29 | $12.53 | $12.63 | $12.42 | $12.46 | 541,000 | — | — | — | — | — |
| 2024-11-27 | $12.36 | $12.61 | $12.28 | $12.48 | 526,900 | — | — | — | — | — |
| 2024-11-26 | $12.55 | $12.63 | $12.28 | $12.30 | 1,083,500 | — | — | — | — | — |
| 2024-11-25 | $12.71 | $12.76 | $12.55 | $12.56 | 726,500 | — | — | — | — | — |
| 2024-11-22 | $12.65 | $12.82 | $12.65 | $12.72 | 596,600 | — | — | — | — | — |
| 2024-11-21 | $12.60 | $12.80 | $12.56 | $12.62 | 605,800 | — | — | — | — | — |
| 2024-11-20 | $12.51 | $12.72 | $12.51 | $12.57 | 475,600 | — | — | — | — | — |
| 2024-11-19 | $12.33 | $12.53 | $12.29 | $12.51 | 558,900 | — | — | — | — | — |
| 2024-11-18 | $12.33 | $12.71 | $12.33 | $12.44 | 690,100 | — | — | — | — | — |
| 2024-11-15 | $12.40 | $12.52 | $12.18 | $12.23 | 668,000 | — | — | — | — | — |
| 2024-11-14 | $12.44 | $12.55 | $12.16 | $12.29 | 715,300 | — | — | — | $0.12 | — |
| 2024-11-13 | $12.61 | $12.65 | $12.33 | $12.51 | 1,069,600 | — | — | — | — | — |
| 2024-11-12 | $12.69 | $12.70 | $12.38 | $12.57 | 951,100 | — | — | — | — | — |
| 2024-11-11 | $12.55 | $12.81 | $12.45 | $12.64 | 849,400 | — | — | — | — | — |
| 2024-11-08 | $12.33 | $12.55 | $12.18 | $12.54 | 1,068,200 | — | — | — | — | — |
| 2024-11-07 | $12.21 | $12.50 | $12.11 | $12.33 | 1,450,500 | — | — | — | — | — |
| 2024-11-06 | $11.50 | $12.23 | $11.45 | $12.19 | 1,371,100 | — | — | — | — | — |
| 2024-11-05 | $10.45 | $11.06 | $10.32 | $11.01 | 1,224,600 | — | — | — | — | — |
| 2024-11-04 | $9.85 | $10.59 | $9.85 | $10.49 | 1,365,300 | — | — | — | — | — |
| 2024-11-01 | $10.23 | $10.31 | $9.67 | $9.82 | 1,900,000 | — | — | — | — | — |
| 2024-10-31 | $9.60 | $10.43 | $9.59 | $10.31 | 1,630,900 | — | — | — | — | — |
| 2024-10-30 | $8.52 | $8.76 | $8.52 | $8.62 | 504,300 | — | — | — | — | — |
| 2024-10-29 | $8.59 | $8.70 | $8.57 | $8.62 | 481,300 | — | — | — | — | — |
| 2024-10-28 | $8.57 | $8.70 | $8.57 | $8.66 | 439,200 | — | — | — | — | — |
| 2024-10-25 | $8.51 | $8.66 | $8.50 | $8.54 | 509,300 | — | — | — | — | — |
| 2024-10-24 | $8.45 | $8.50 | $8.31 | $8.45 | 574,200 | — | — | — | — | — |
| 2024-10-23 | $8.40 | $8.55 | $8.37 | $8.46 | 469,100 | — | — | — | — | — |
| 2024-10-22 | $8.47 | $8.51 | $8.40 | $8.45 | 585,600 | — | — | — | — | — |
| 2024-10-21 | $8.77 | $8.77 | $8.46 | $8.47 | 686,700 | — | — | — | — | — |
| 2024-10-18 | $8.84 | $8.86 | $8.74 | $8.76 | 588,100 | — | — | — | — | — |
| 2024-10-17 | $8.67 | $8.85 | $8.64 | $8.78 | 624,100 | — | — | — | — | — |
| 2024-10-16 | $8.68 | $8.81 | $8.61 | $8.68 | 534,000 | — | — | — | — | — |
| 2024-10-15 | $8.63 | $8.73 | $8.56 | $8.59 | 490,800 | — | — | — | — | — |
| 2024-10-14 | $8.61 | $8.80 | $8.54 | $8.77 | 493,800 | — | — | — | — | — |
| 2024-10-11 | $8.54 | $8.71 | $8.54 | $8.67 | 371,800 | — | — | — | — | — |
| 2024-10-10 | $8.49 | $8.60 | $8.38 | $8.53 | 541,800 | — | — | — | — | — |
| 2024-10-09 | $8.33 | $8.51 | $8.31 | $8.50 | 382,800 | — | — | — | — | — |
| 2024-10-08 | $8.42 | $8.42 | $8.12 | $8.38 | 705,900 | — | — | — | — | — |
| 2024-10-07 | $8.41 | $8.57 | $8.39 | $8.55 | 903,600 | — | — | — | — | — |
| 2024-10-04 | $8.64 | $8.66 | $8.41 | $8.43 | 433,500 | — | — | — | — | — |
| 2024-10-03 | $8.50 | $8.59 | $8.45 | $8.48 | 552,700 | — | — | — | — | — |
| 2024-10-02 | $8.71 | $8.79 | $8.54 | $8.59 | 521,100 | — | — | — | — | — |
| 2024-10-01 | $8.66 | $8.70 | $8.52 | $8.69 | 556,900 | — | — | — | — | — |
| 2024-09-30 | $8.66 | $8.74 | $8.61 | $8.68 | 667,800 | — | — | — | — | — |
| 2024-09-27 | $8.55 | $8.73 | $8.49 | $8.68 | 695,500 | — | — | — | — | — |
| 2024-09-26 | $8.50 | $8.74 | $8.44 | $8.47 | 865,800 | — | — | — | — | — |
| 2024-09-25 | $8.31 | $8.33 | $8.16 | $8.31 | 1,033,500 | — | — | — | — | — |
| 2024-09-24 | $8.27 | $8.51 | $8.27 | $8.33 | 1,532,100 | — | — | — | — | — |
| 2024-09-23 | $8.24 | $8.37 | $8.09 | $8.11 | 939,700 | — | — | — | — | — |
| 2024-09-20 | $8.09 | $8.38 | $8.05 | $8.16 | 14,751,000 | — | — | — | — | — |
| 2024-09-19 | $8.29 | $8.33 | $8.10 | $8.24 | 1,444,000 | — | — | — | — | — |
| 2024-09-18 | $8.11 | $8.34 | $7.99 | $8.01 | 1,296,600 | — | — | — | — | — |
| 2024-09-17 | $8.05 | $8.10 | $7.93 | $8.07 | 1,778,700 | — | — | — | — | — |
| 2024-09-16 | $7.98 | $8.01 | $7.84 | $7.98 | 1,773,400 | — | — | — | — | — |
| 2024-09-13 | $7.87 | $8.06 | $7.82 | $7.96 | 1,017,900 | — | — | — | — | — |
| 2024-09-12 | $7.79 | $7.89 | $7.72 | $7.76 | 1,307,400 | — | — | — | — | — |
| 2024-09-11 | $7.72 | $7.72 | $7.47 | $7.71 | 841,100 | — | — | — | — | — |
| 2024-09-10 | $7.89 | $7.89 | $7.66 | $7.75 | 1,085,500 | — | — | — | — | — |
| 2024-09-09 | $8.17 | $8.18 | $7.88 | $7.89 | 1,010,700 | — | — | — | — | — |
| 2024-09-06 | $8.30 | $8.32 | $8.04 | $8.17 | 864,600 | — | — | — | — | — |
| 2024-09-05 | $8.44 | $8.49 | $8.27 | $8.33 | 873,100 | — | — | — | — | — |
| 2024-09-04 | $8.41 | $8.53 | $8.36 | $8.40 | 686,100 | — | — | — | — | — |
| 2024-09-03 | $8.91 | $8.91 | $8.40 | $8.42 | 1,008,000 | — | — | — | — | — |
| 2024-08-30 | $8.98 | $9.01 | $8.84 | $8.96 | 812,700 | — | — | — | — | — |
| 2024-08-29 | $8.94 | $9.11 | $8.88 | $8.95 | 726,100 | — | — | — | — | — |
| 2024-08-28 | $8.71 | $8.90 | $8.67 | $8.84 | 611,400 | — | — | — | — | — |
| 2024-08-27 | $8.85 | $8.90 | $8.72 | $8.78 | 688,700 | — | — | — | — | — |
| 2024-08-26 | $8.89 | $8.89 | $8.72 | $8.72 | 963,300 | — | — | — | — | — |
| 2024-08-23 | $8.70 | $8.81 | $8.57 | $8.74 | 822,400 | — | — | — | — | — |
| 2024-08-22 | $8.74 | $8.78 | $8.48 | $8.60 | 2,078,900 | — | — | — | — | — |
| 2024-08-21 | $8.73 | $8.91 | $8.71 | $8.79 | 704,600 | — | — | — | — | — |
| 2024-08-20 | $8.70 | $8.70 | $8.56 | $8.60 | 561,500 | — | — | — | — | — |
| 2024-08-19 | $8.86 | $8.94 | $8.68 | $8.72 | 618,600 | — | — | — | — | — |
| 2024-08-16 | $8.72 | $8.84 | $8.70 | $8.81 | 1,318,600 | — | — | — | — | — |
| 2024-08-15 | $8.65 | $8.83 | $8.64 | $8.77 | 784,100 | — | — | — | $0.12 | — |
| 2024-08-14 | $8.74 | $8.79 | $8.47 | $8.63 | 877,300 | — | — | — | — | — |
| 2024-08-13 | $8.89 | $8.94 | $8.64 | $8.73 | 734,600 | — | — | — | — | — |
| 2024-08-12 | $8.81 | $8.89 | $8.54 | $8.85 | 1,280,400 | — | — | — | — | — |
| 2024-08-09 | $8.89 | $8.95 | $8.79 | $8.80 | 706,300 | — | — | — | — | — |
| 2024-08-08 | $8.86 | $8.96 | $8.77 | $8.84 | 1,406,600 | — | — | — | — | — |
| 2024-08-07 | $9.09 | $9.14 | $8.68 | $8.74 | 929,700 | — | — | — | — | — |
| 2024-08-06 | $9.19 | $9.23 | $8.89 | $8.94 | 1,396,900 | — | — | — | — | — |
| 2024-08-05 | $9.54 | $9.54 | $8.97 | $9.21 | 1,781,400 | — | — | — | — | — |
| 2024-08-02 | $10.02 | $10.10 | $9.63 | $9.82 | 1,522,900 | — | — | — | — | — |
| 2024-08-01 | $11.70 | $11.77 | $10.32 | $10.37 | 1,295,100 | — | — | — | — | — |
| 2024-07-31 | $10.75 | $11.85 | $10.75 | $11.70 | 1,658,200 | — | — | — | — | — |
| 2024-07-30 | $10.92 | $10.97 | $10.77 | $10.87 | 548,300 | — | — | — | — | — |
| 2024-07-29 | $11.16 | $11.20 | $10.82 | $10.93 | 392,400 | — | — | — | — | — |
| 2024-07-26 | $11.12 | $11.22 | $10.99 | $11.13 | 555,100 | — | — | — | — | — |
| 2024-07-25 | $10.82 | $11.08 | $10.73 | $10.97 | 530,700 | — | — | — | — | — |
| 2024-07-24 | $11.14 | $11.21 | $10.76 | $10.77 | 568,300 | — | — | — | — | — |
| 2024-07-23 | $10.89 | $11.19 | $10.81 | $11.12 | 589,800 | — | — | — | — | — |
| 2024-07-22 | $10.92 | $11.01 | $10.69 | $10.94 | 533,500 | — | — | — | — | — |
| 2024-07-19 | $10.98 | $10.98 | $10.78 | $10.90 | 360,700 | — | — | — | — | — |
| 2024-07-18 | $10.94 | $11.05 | $10.88 | $11.01 | 548,200 | — | — | — | — | — |
| 2024-07-17 | $10.81 | $11.11 | $10.80 | $10.99 | 590,100 | — | — | — | — | — |
| 2024-07-16 | $10.57 | $10.94 | $10.43 | $10.86 | 549,800 | — | — | — | — | — |
| 2024-07-15 | $10.38 | $10.68 | $10.35 | $10.53 | 584,200 | — | — | — | — | — |
| 2024-07-12 | $10.30 | $10.39 | $10.17 | $10.28 | 429,400 | — | — | — | — | — |
| 2024-07-11 | $9.95 | $10.18 | $9.88 | $10.14 | 523,400 | — | — | — | — | — |
| 2024-07-10 | $9.76 | $9.81 | $9.70 | $9.81 | 352,100 | — | — | — | — | — |
| 2024-07-09 | $9.85 | $9.91 | $9.71 | $9.72 | 253,800 | — | — | — | — | — |
| 2024-07-08 | $9.96 | $10.06 | $9.89 | $9.91 | 330,200 | — | — | — | — | — |
| 2024-07-05 | $10.14 | $10.14 | $9.86 | $9.88 | 436,300 | — | — | — | — | — |
| 2024-07-03 | $10.08 | $10.39 | $10.08 | $10.23 | 355,000 | — | — | — | — | — |
| 2024-07-02 | $10.05 | $10.16 | $10.02 | $10.09 | 438,900 | — | — | — | — | — |
| 2024-07-01 | $9.90 | $10.07 | $9.88 | $10.04 | 580,900 | — | — | — | — | — |
| 2024-06-28 | $9.67 | $9.81 | $9.58 | $9.80 | 1,406,100 | — | — | — | — | — |
| 2024-06-27 | $9.63 | $9.65 | $9.47 | $9.54 | 353,800 | — | — | — | — | — |
| 2024-06-26 | $9.39 | $9.60 | $9.39 | $9.59 | 447,400 | — | — | — | — | — |
| 2024-06-25 | $9.59 | $9.61 | $9.42 | $9.49 | 419,000 | — | — | — | — | — |
| 2024-06-24 | $9.65 | $9.76 | $9.60 | $9.60 | 627,700 | — | — | — | — | — |
| 2024-06-21 | $9.74 | $9.77 | $9.51 | $9.59 | 1,898,500 | — | — | — | — | — |
| 2024-06-20 | $9.65 | $9.91 | $9.60 | $9.74 | 461,600 | — | — | — | — | — |
| 2024-06-18 | $9.49 | $9.64 | $9.47 | $9.63 | 391,100 | — | — | — | — | — |
| 2024-06-17 | $9.34 | $9.55 | $9.32 | $9.48 | 567,800 | — | — | — | — | — |
| 2024-06-14 | $9.48 | $9.54 | $9.42 | $9.44 | 291,500 | — | — | — | — | — |
| 2024-06-13 | $9.59 | $9.63 | $9.45 | $9.58 | 416,200 | — | — | — | — | — |
| 2024-06-12 | $9.87 | $9.87 | $9.60 | $9.62 | 434,900 | — | — | — | — | — |
| 2024-06-11 | $9.66 | $9.66 | $9.57 | $9.62 | 438,700 | — | — | — | — | — |
| 2024-06-10 | $9.70 | $9.80 | $9.65 | $9.77 | 469,400 | — | — | — | — | — |
| 2024-06-07 | $9.83 | $9.85 | $9.65 | $9.75 | 488,800 | — | — | — | — | — |
| 2024-06-06 | $9.95 | $10.01 | $9.90 | $9.91 | 378,500 | — | — | — | — | — |
| 2024-06-05 | $9.88 | $9.95 | $9.77 | $9.91 | 516,700 | — | — | — | — | — |
| 2024-06-04 | $10.49 | $10.50 | $9.82 | $9.87 | 586,500 | — | — | — | — | — |
| 2024-06-03 | $10.69 | $10.71 | $10.51 | $10.60 | 612,300 | — | — | — | — | — |
| 2024-05-31 | $10.31 | $10.55 | $10.31 | $10.55 | 435,900 | — | — | — | — | — |
| 2024-05-30 | $10.28 | $10.38 | $10.25 | $10.31 | 338,800 | — | — | — | — | — |
| 2024-05-29 | $10.34 | $10.51 | $10.22 | $10.26 | 472,400 | — | — | — | — | — |
| 2024-05-28 | $10.70 | $10.73 | $10.52 | $10.52 | 1,004,200 | — | — | — | — | — |
| 2024-05-24 | $10.67 | $10.67 | $10.54 | $10.63 | 290,300 | — | — | — | — | — |
| 2024-05-23 | $10.59 | $10.64 | $10.44 | $10.59 | 552,500 | — | — | — | — | — |
| 2024-05-22 | $10.56 | $10.66 | $10.49 | $10.58 | 747,300 | — | — | — | — | — |
| 2024-05-21 | $10.51 | $10.67 | $10.51 | $10.66 | 254,500 | — | — | — | — | — |
| 2024-05-20 | $10.51 | $10.70 | $10.44 | $10.52 | 446,000 | — | — | — | — | — |
| 2024-05-17 | $10.62 | $10.64 | $10.51 | $10.52 | 373,400 | — | — | — | — | — |
| 2024-05-16 | $10.46 | $10.59 | $10.38 | $10.56 | 392,000 | — | — | — | — | — |
| 2024-05-15 | $10.37 | $10.49 | $10.30 | $10.44 | 367,700 | — | — | — | — | — |
| 2024-05-14 | $10.45 | $10.48 | $10.28 | $10.31 | 455,600 | — | — | — | $0.10 | — |
| 2024-05-13 | $10.35 | $10.43 | $10.24 | $10.37 | 494,400 | — | — | — | — | — |
| 2024-05-10 | $10.49 | $10.51 | $10.24 | $10.31 | 567,200 | — | — | — | — | — |
| 2024-05-09 | $10.30 | $10.46 | $10.26 | $10.45 | 419,400 | — | — | — | — | — |
| 2024-05-08 | $10.16 | $10.32 | $10.11 | $10.31 | 1,097,700 | — | — | — | — | — |
| 2024-05-07 | $10.31 | $10.39 | $10.22 | $10.23 | 781,500 | — | — | — | — | — |
| 2024-05-06 | $10.32 | $10.44 | $10.26 | $10.28 | 637,400 | — | — | — | — | — |
| 2024-05-03 | $10.23 | $10.35 | $10.09 | $10.31 | 672,400 | — | — | — | — | — |
| 2024-05-02 | $9.87 | $10.19 | $9.87 | $10.13 | 692,600 | — | — | — | — | — |
| 2024-05-01 | $10.24 | $10.38 | $9.62 | $9.85 | 1,316,700 | — | — | — | — | — |
| 2024-04-30 | $10.52 | $10.52 | $10.30 | $10.31 | 882,400 | — | — | — | — | — |
| 2024-04-29 | $10.64 | $10.64 | $10.45 | $10.58 | 613,800 | — | — | — | — | — |
| 2024-04-26 | $10.57 | $10.65 | $10.51 | $10.57 | 570,800 | — | — | — | — | — |
| 2024-04-25 | $10.35 | $10.49 | $10.17 | $10.47 | 1,028,400 | — | — | — | — | — |
| 2024-04-24 | $10.69 | $10.71 | $10.25 | $10.38 | 913,900 | — | — | — | — | — |
| 2024-04-23 | $10.66 | $10.83 | $10.51 | $10.70 | 715,900 | — | — | — | — | — |
| 2024-04-22 | $10.70 | $10.81 | $10.63 | $10.76 | 397,600 | — | — | — | — | — |
| 2024-04-19 | $10.63 | $10.89 | $10.58 | $10.73 | 568,900 | — | — | — | — | — |
| 2024-04-18 | $10.78 | $10.91 | $10.59 | $10.64 | 488,100 | — | — | — | — | — |
| 2024-04-17 | $10.98 | $11.03 | $10.71 | $10.74 | 572,300 | — | — | — | — | — |
| 2024-04-16 | $10.51 | $10.85 | $10.44 | $10.82 | 523,700 | — | — | — | — | — |
| 2024-04-15 | $10.68 | $10.79 | $10.57 | $10.61 | 426,800 | — | — | — | — | — |
| 2024-04-12 | $10.84 | $10.90 | $10.54 | $10.57 | 442,900 | — | — | — | — | — |
| 2024-04-11 | $10.74 | $10.88 | $10.72 | $10.82 | 466,400 | — | — | — | — | — |
| 2024-04-10 | $10.77 | $10.89 | $10.58 | $10.74 | 648,800 | — | — | — | — | — |
| 2024-04-09 | $11.32 | $11.39 | $10.85 | $10.97 | 585,700 | — | — | — | — | — |
| 2024-04-08 | $11.27 | $11.39 | $11.18 | $11.26 | 451,900 | — | — | — | — | — |
| 2024-04-05 | $11.15 | $11.25 | $11.07 | $11.18 | 481,900 | — | — | — | — | — |
| 2024-04-04 | $11.36 | $11.47 | $11.10 | $11.15 | 470,800 | — | — | — | — | — |
| 2024-04-03 | $11.13 | $11.38 | $11.13 | $11.32 | 695,900 | — | — | — | — | — |
| 2024-04-02 | $11.26 | $11.35 | $11.00 | $11.12 | 798,900 | — | — | — | — | — |
| 2024-04-01 | $11.30 | $11.40 | $11.21 | $11.27 | 461,300 | — | — | — | — | — |
| 2024-03-28 | $11.29 | $11.48 | $11.23 | $11.27 | 728,400 | — | — | — | — | — |
| 2024-03-27 | $10.92 | $11.31 | $10.90 | $11.29 | 772,900 | — | — | — | — | — |
| 2024-03-26 | $10.92 | $10.99 | $10.66 | $10.83 | 859,700 | — | — | — | — | — |
| 2024-03-25 | $11.11 | $11.32 | $10.87 | $10.88 | 467,100 | — | — | — | — | — |
| 2024-03-22 | $11.22 | $11.32 | $11.06 | $11.07 | 605,700 | — | — | — | — | — |
| 2024-03-21 | $10.96 | $11.23 | $10.93 | $11.23 | 929,300 | — | — | — | — | — |
| 2024-03-20 | $10.69 | $10.98 | $10.61 | $10.90 | 753,900 | — | — | — | — | — |
| 2024-03-19 | $10.65 | $10.76 | $10.63 | $10.74 | 876,500 | — | — | — | — | — |
| 2024-03-18 | $10.76 | $10.85 | $10.60 | $10.68 | 947,000 | — | — | — | — | — |
| 2024-03-15 | $10.71 | $10.92 | $10.49 | $10.70 | 10,765,600 | — | — | — | — | — |
| 2024-03-14 | $11.00 | $11.04 | $10.66 | $10.79 | 1,208,800 | — | — | — | — | — |
| 2024-03-13 | $11.12 | $11.24 | $10.97 | $10.98 | 1,271,800 | — | — | — | — | — |
| 2024-03-12 | $11.20 | $11.25 | $10.95 | $11.11 | 1,090,000 | — | — | — | — | — |
| 2024-03-11 | $10.83 | $11.23 | $10.78 | $11.20 | 1,565,100 | — | — | — | — | — |
| 2024-03-08 | $11.03 | $11.19 | $10.71 | $10.83 | 739,200 | — | — | — | — | — |
| 2024-03-07 | $10.78 | $11.01 | $10.71 | $10.95 | 759,900 | — | — | — | — | — |
| 2024-03-06 | $10.68 | $10.80 | $10.62 | $10.68 | 531,100 | — | — | — | — | — |
| 2024-03-05 | $10.70 | $10.83 | $10.59 | $10.60 | 512,500 | — | — | — | — | — |
| 2024-03-04 | $10.83 | $11.07 | $10.74 | $10.77 | 778,300 | — | — | — | — | — |
| 2024-03-01 | $10.80 | $10.98 | $10.73 | $10.80 | 513,100 | — | — | — | — | — |
| 2024-02-29 | $10.51 | $10.75 | $10.44 | $10.71 | 1,117,400 | — | — | — | — | — |
| 2024-02-28 | $10.91 | $10.92 | $10.30 | $10.34 | 693,300 | — | — | — | — | — |
| 2024-02-27 | $11.10 | $11.21 | $10.95 | $11.03 | 544,400 | — | — | — | — | — |
| 2024-02-26 | $10.84 | $11.07 | $10.72 | $11.00 | 622,000 | — | — | — | — | — |
| 2024-02-23 | $10.90 | $10.95 | $10.70 | $10.84 | 467,300 | — | — | — | — | — |
| 2024-02-22 | $10.78 | $10.97 | $10.68 | $10.96 | 728,600 | — | — | — | — | — |
| 2024-02-21 | $10.76 | $10.87 | $10.75 | $10.82 | 695,500 | — | — | — | — | — |
| 2024-02-20 | $10.91 | $10.91 | $10.56 | $10.73 | 1,394,600 | — | — | — | — | — |
| 2024-02-16 | $11.26 | $11.30 | $11.03 | $11.03 | 553,600 | — | — | — | — | — |
| 2024-02-15 | $11.11 | $11.31 | $11.11 | $11.28 | 811,500 | — | — | — | — | — |
| 2024-02-14 | $11.01 | $11.13 | $10.87 | $11.09 | 951,800 | — | — | — | $0.10 | — |
| 2024-02-13 | $11.07 | $11.17 | $10.90 | $10.99 | 870,900 | — | — | — | — | — |
| 2024-02-12 | $11.21 | $11.43 | $11.21 | $11.31 | 549,700 | — | — | — | — | — |
| 2024-02-09 | $11.18 | $11.31 | $11.07 | $11.21 | 595,600 | — | — | — | — | — |
| 2024-02-08 | $10.96 | $11.20 | $10.84 | $11.18 | 1,346,600 | — | — | — | — | — |
| 2024-02-07 | $11.04 | $11.07 | $10.90 | $11.03 | 601,100 | — | — | — | — | — |
| 2024-02-06 | $11.00 | $11.25 | $10.95 | $11.05 | 873,100 | — | — | — | — | — |
| 2024-02-05 | $11.26 | $11.26 | $10.81 | $10.97 | 855,000 | — | — | — | — | — |
| 2024-02-02 | $10.66 | $11.44 | $10.57 | $11.39 | 927,500 | — | — | — | — | — |
| 2024-02-01 | $10.93 | $11.17 | $10.51 | $10.71 | 1,057,100 | — | — | — | — | — |
| 2024-01-31 | $10.40 | $10.55 | $10.23 | $10.25 | 1,003,900 | — | — | — | — | — |
| 2024-01-30 | $10.26 | $10.42 | $10.20 | $10.38 | 408,000 | — | — | — | — | — |
| 2024-01-29 | $10.36 | $10.38 | $10.18 | $10.34 | 377,800 | — | — | — | — | — |
| 2024-01-26 | $10.39 | $10.40 | $10.25 | $10.36 | 391,100 | — | — | — | — | — |
| 2024-01-25 | $10.67 | $10.70 | $10.20 | $10.30 | 613,700 | — | — | — | — | — |
| 2024-01-24 | $10.69 | $10.69 | $10.50 | $10.53 | 423,100 | — | — | — | — | — |
| 2024-01-23 | $10.66 | $10.70 | $10.48 | $10.53 | 512,100 | — | — | — | — | — |
| 2024-01-22 | $10.43 | $10.60 | $10.33 | $10.52 | 570,100 | — | — | — | — | — |
| 2024-01-19 | $10.28 | $10.43 | $10.22 | $10.41 | 534,800 | — | — | — | — | — |
| 2024-01-18 | $10.16 | $10.29 | $10.10 | $10.25 | 667,300 | — | — | — | — | — |
| 2024-01-17 | $9.96 | $10.19 | $9.88 | $10.12 | 554,200 | — | — | — | — | — |
| 2024-01-16 | $10.42 | $10.42 | $10.14 | $10.15 | 734,700 | — | — | — | — | — |
| 2024-01-12 | $10.72 | $10.72 | $10.49 | $10.56 | 336,800 | — | — | — | — | — |
| 2024-01-11 | $10.61 | $10.63 | $10.40 | $10.53 | 716,100 | — | — | — | — | — |
| 2024-01-10 | $10.78 | $10.78 | $10.59 | $10.63 | 401,300 | — | — | — | — | — |
| 2024-01-09 | $10.79 | $10.87 | $10.65 | $10.81 | 555,200 | — | — | — | — | — |
| 2024-01-08 | $10.89 | $10.89 | $10.61 | $10.88 | 414,800 | — | — | — | — | — |
| 2024-01-05 | $10.77 | $10.95 | $10.76 | $10.89 | 925,000 | — | — | — | — | — |
| 2024-01-04 | $10.79 | $10.97 | $10.74 | $10.83 | 619,200 | — | — | — | — | — |
| 2024-01-03 | $10.73 | $11.06 | $10.64 | $10.80 | 728,300 | — | — | — | — | — |
| 2024-01-02 | $10.68 | $10.85 | $10.59 | $10.76 | 637,100 | — | — | — | — | — |
| 2023-12-29 | $10.97 | $10.97 | $10.73 | $10.74 | 473,800 | — | — | — | — | — |
| 2023-12-28 | $11.03 | $11.06 | $10.95 | $10.97 | 356,300 | — | — | — | — | — |
| 2023-12-27 | $11.01 | $11.21 | $11.01 | $11.13 | 377,000 | — | — | — | — | — |
| 2023-12-26 | $10.98 | $11.09 | $10.89 | $11.03 | 390,200 | — | — | — | — | — |
| 2023-12-22 | $10.82 | $10.98 | $10.81 | $10.90 | 389,900 | — | — | — | — | — |
| 2023-12-21 | $10.64 | $10.75 | $10.62 | $10.75 | 525,600 | — | — | — | — | — |
| 2023-12-20 | $10.51 | $10.82 | $10.45 | $10.56 | 642,200 | — | — | — | — | — |
| 2023-12-19 | $10.10 | $10.54 | $10.09 | $10.53 | 1,079,300 | — | — | — | — | — |
| 2023-12-18 | $9.94 | $10.11 | $9.85 | $10.05 | 559,100 | — | — | — | — | — |
| 2023-12-15 | $9.72 | $9.95 | $9.63 | $9.87 | 3,077,100 | — | — | — | — | — |
| 2023-12-14 | $9.69 | $9.78 | $9.61 | $9.67 | 573,300 | — | — | — | — | — |
| 2023-12-13 | $9.24 | $9.54 | $9.12 | $9.50 | 745,300 | — | — | — | — | — |
| 2023-12-12 | $9.50 | $9.50 | $9.24 | $9.31 | 360,200 | — | — | — | — | — |
| 2023-12-11 | $9.32 | $9.52 | $9.17 | $9.52 | 624,600 | — | — | — | — | — |
| 2023-12-08 | $9.36 | $9.44 | $9.25 | $9.34 | 461,700 | — | — | — | — | — |
| 2023-12-07 | $9.36 | $9.43 | $9.26 | $9.39 | 783,500 | — | — | — | — | — |
| 2023-12-06 | $9.42 | $9.64 | $9.30 | $9.33 | 424,700 | — | — | — | — | — |
| 2023-12-05 | $9.57 | $9.59 | $9.41 | $9.43 | 376,200 | — | — | — | — | — |
| 2023-12-04 | $9.38 | $9.59 | $9.27 | $9.58 | 638,900 | — | — | — | — | — |
| 2023-12-01 | $9.33 | $9.61 | $9.25 | $9.46 | 707,400 | — | — | — | — | — |
| 2023-11-30 | $9.19 | $9.35 | $9.11 | $9.31 | 561,000 | — | — | — | — | — |
| 2023-11-29 | $9.10 | $9.15 | $8.96 | $9.14 | 573,300 | — | — | — | — | — |
| 2023-11-28 | $9.10 | $9.10 | $8.97 | $9.02 | 612,700 | — | — | — | — | — |
| 2023-11-27 | $9.13 | $9.18 | $9.03 | $9.05 | 692,500 | — | — | — | — | — |
| 2023-11-24 | $9.00 | $9.21 | $9.00 | $9.14 | 162,000 | — | — | — | — | — |
| 2023-11-22 | $8.91 | $9.07 | $8.85 | $9.04 | 448,600 | — | — | — | — | — |
| 2023-11-21 | $8.90 | $8.99 | $8.86 | $8.94 | 353,100 | — | — | — | — | — |
| 2023-11-20 | $8.96 | $9.01 | $8.84 | $8.87 | 600,700 | — | — | — | — | — |
| 2023-11-17 | $8.96 | $9.05 | $8.84 | $8.97 | 542,100 | — | — | — | — | — |
| 2023-11-16 | $8.84 | $8.91 | $8.76 | $8.86 | 492,300 | — | — | — | — | — |
| 2023-11-15 | $8.91 | $9.09 | $8.86 | $8.86 | 630,600 | — | — | — | — | — |
| 2023-11-14 | $8.82 | $8.96 | $8.78 | $8.94 | 588,400 | — | — | — | $0.10 | — |
| 2023-11-13 | $8.73 | $8.78 | $8.63 | $8.67 | 379,500 | — | — | — | — | — |
| 2023-11-10 | $8.54 | $8.74 | $8.45 | $8.73 | 482,300 | — | — | — | — | — |
| 2023-11-09 | $8.50 | $8.67 | $8.45 | $8.51 | 604,400 | — | — | — | — | — |
| 2023-11-08 | $8.51 | $8.60 | $8.35 | $8.41 | 1,137,000 | — | — | — | — | — |
| 2023-11-07 | $8.97 | $8.97 | $8.37 | $8.42 | 1,385,700 | — | — | — | — | — |
| 2023-11-06 | $9.21 | $9.22 | $8.91 | $9.12 | 813,100 | — | — | — | — | — |
| 2023-11-03 | $9.25 | $9.40 | $9.12 | $9.17 | 810,500 | — | — | — | — | — |
| 2023-11-02 | $9.07 | $9.32 | $8.91 | $9.08 | 954,800 | — | — | — | — | — |
| 2023-11-01 | $9.00 | $9.15 | $8.07 | $8.93 | 1,421,500 | — | — | — | — | — |
| 2023-10-31 | $9.58 | $9.64 | $9.45 | $9.51 | 449,700 | — | — | — | — | — |
| 2023-10-30 | $9.66 | $9.75 | $9.51 | $9.58 | 406,400 | — | — | — | — | — |
| 2023-10-27 | $9.57 | $9.59 | $9.45 | $9.55 | 359,600 | — | — | — | — | — |
| 2023-10-26 | $9.47 | $9.66 | $9.45 | $9.51 | 635,300 | — | — | — | — | — |
| 2023-10-25 | $9.43 | $9.52 | $9.35 | $9.45 | 711,800 | — | — | — | — | — |
| 2023-10-24 | $9.36 | $9.53 | $9.36 | $9.46 | 432,700 | — | — | — | — | — |
| 2023-10-23 | $9.36 | $9.42 | $9.26 | $9.26 | 653,700 | — | — | — | — | — |
| 2023-10-20 | $9.58 | $9.59 | $9.40 | $9.41 | 669,100 | — | — | — | — | — |
| 2023-10-19 | $9.72 | $9.73 | $9.52 | $9.55 | 1,107,200 | — | — | — | — | — |
| 2023-10-18 | $9.87 | $9.87 | $9.71 | $9.75 | 756,300 | — | — | — | — | — |
| 2023-10-17 | $9.64 | $9.98 | $9.64 | $9.94 | 662,400 | — | — | — | — | — |
| 2023-10-16 | $9.87 | $9.91 | $9.62 | $9.69 | 515,700 | — | — | — | — | — |
| 2023-10-13 | $9.88 | $9.96 | $9.75 | $9.76 | 539,800 | — | — | — | — | — |
| 2023-10-12 | $9.96 | $9.98 | $9.63 | $9.85 | 565,800 | — | — | — | — | — |
| 2023-10-11 | $9.86 | $9.97 | $9.84 | $9.97 | 310,400 | — | — | — | — | — |
| 2023-10-10 | $9.85 | $9.96 | $9.85 | $9.86 | 444,000 | — | — | — | — | — |
| 2023-10-09 | $9.61 | $9.91 | $9.61 | $9.84 | 297,000 | — | — | — | — | — |
| 2023-10-06 | $9.53 | $9.77 | $9.51 | $9.67 | 431,400 | — | — | — | — | — |
| 2023-10-05 | $9.48 | $9.65 | $9.45 | $9.51 | 498,400 | — | — | — | — | — |
| 2023-10-04 | $9.80 | $9.82 | $9.52 | $9.56 | 467,300 | — | — | — | — | — |
| 2023-10-03 | $9.83 | $9.91 | $9.74 | $9.82 | 397,200 | — | — | — | — | — |
| 2023-10-02 | $10.10 | $10.12 | $9.82 | $9.90 | 893,700 | — | — | — | — | — |
| 2023-09-29 | $10.27 | $10.30 | $10.14 | $10.15 | 1,078,800 | — | — | — | — | — |
| 2023-09-28 | $10.19 | $10.37 | $10.19 | $10.22 | 869,600 | — | — | — | — | — |
| 2023-09-27 | $9.89 | $10.29 | $9.86 | $10.14 | 981,900 | — | — | — | — | — |
| 2023-09-26 | $9.79 | $9.90 | $9.73 | $9.82 | 1,130,500 | — | — | — | — | — |
| 2023-09-25 | $9.70 | $9.88 | $9.62 | $9.85 | 467,200 | — | — | — | — | — |
| 2023-09-22 | $9.76 | $9.86 | $9.69 | $9.72 | 674,400 | — | — | — | — | — |
| 2023-09-21 | $9.71 | $9.85 | $9.65 | $9.73 | 631,400 | — | — | — | — | — |
| 2023-09-20 | $9.64 | $9.99 | $9.64 | $9.82 | 1,045,200 | — | — | — | — | — |
| 2023-09-19 | $9.61 | $9.68 | $9.53 | $9.64 | 557,500 | — | — | — | — | — |
| 2023-09-18 | $9.65 | $9.73 | $9.48 | $9.57 | 854,400 | — | — | — | — | — |
| 2023-09-15 | $9.58 | $9.72 | $9.50 | $9.59 | 2,224,800 | — | — | — | — | — |
| 2023-09-14 | $9.31 | $9.63 | $9.28 | $9.60 | 493,600 | — | — | — | — | — |
| 2023-09-13 | $9.15 | $9.26 | $9.12 | $9.23 | 538,200 | — | — | — | — | — |
| 2023-09-12 | $9.09 | $9.26 | $9.06 | $9.15 | 406,700 | — | — | — | — | — |
| 2023-09-11 | $9.01 | $9.30 | $9.01 | $9.14 | 620,600 | — | — | — | — | — |
| 2023-09-08 | $9.04 | $9.04 | $8.84 | $8.85 | 686,500 | — | — | — | — | — |
| 2023-09-07 | $9.13 | $9.16 | $8.99 | $9.04 | 838,200 | — | — | — | — | — |
| 2023-09-06 | $9.24 | $9.39 | $9.06 | $9.20 | 674,300 | — | — | — | — | — |
| 2023-09-05 | $9.53 | $9.54 | $9.15 | $9.24 | 688,300 | — | — | — | — | — |
| 2023-09-01 | $9.46 | $9.73 | $9.40 | $9.67 | 660,200 | — | — | — | — | — |
| 2023-08-31 | $9.30 | $9.39 | $9.22 | $9.30 | 511,500 | — | — | — | — | — |
| 2023-08-30 | $9.27 | $9.35 | $9.23 | $9.26 | 303,000 | — | — | — | — | — |
| 2023-08-29 | $9.18 | $9.32 | $9.13 | $9.29 | 303,100 | — | — | — | — | — |
| 2023-08-28 | $9.05 | $9.24 | $9.05 | $9.17 | 698,500 | — | — | — | — | — |
| 2023-08-25 | $9.08 | $9.09 | $8.91 | $9.04 | 325,600 | — | — | — | — | — |
| 2023-08-24 | $8.99 | $9.07 | $8.91 | $9.00 | 510,300 | — | — | — | — | — |
| 2023-08-23 | $9.09 | $9.13 | $9.02 | $9.09 | 271,900 | — | — | — | — | — |
| 2023-08-22 | $9.12 | $9.19 | $9.04 | $9.08 | 559,700 | — | — | — | — | — |
| 2023-08-21 | $9.18 | $9.24 | $9.02 | $9.04 | 350,900 | — | — | — | — | — |
| 2023-08-18 | $9.02 | $9.24 | $9.00 | $9.17 | 747,100 | — | — | — | — | — |
| 2023-08-17 | $9.06 | $9.32 | $9.02 | $9.09 | 489,000 | — | — | — | — | — |
| 2023-08-16 | $9.12 | $9.18 | $8.73 | $8.92 | 1,136,000 | — | — | — | $0.10 | — |
| 2023-08-15 | $9.06 | $9.24 | $8.90 | $9.21 | 1,020,200 | — | — | — | — | — |
| 2023-08-14 | $9.20 | $9.24 | $9.01 | $9.13 | 347,700 | — | — | — | — | — |
| 2023-08-11 | $9.16 | $9.26 | $9.08 | $9.20 | 251,700 | — | — | — | — | — |
| 2023-08-10 | $9.29 | $9.34 | $9.10 | $9.19 | 782,400 | — | — | — | — | — |
| 2023-08-09 | $9.30 | $9.39 | $9.20 | $9.23 | 468,500 | — | — | — | — | — |
| 2023-08-08 | $9.16 | $9.33 | $9.05 | $9.30 | 403,200 | — | — | — | — | — |
| 2023-08-07 | $9.20 | $9.29 | $9.12 | $9.27 | 452,300 | — | — | — | — | — |
| 2023-08-04 | $9.13 | $9.38 | $9.12 | $9.21 | 528,100 | — | — | — | — | — |
| 2023-08-03 | $9.23 | $9.35 | $8.81 | $9.11 | 691,900 | — | — | — | — | — |
| 2023-08-02 | $9.89 | $9.94 | $9.67 | $9.82 | 601,900 | — | — | — | — | — |
| 2023-08-01 | $9.01 | $9.97 | $9.00 | $9.90 | 998,200 | — | — | — | — | — |
| 2023-07-31 | $8.79 | $8.93 | $8.74 | $8.88 | 458,700 | — | — | — | — | — |
| 2023-07-28 | $8.67 | $8.77 | $8.61 | $8.70 | 273,600 | — | — | — | — | — |
| 2023-07-27 | $8.73 | $8.73 | $8.55 | $8.63 | 443,200 | — | — | — | — | — |
| 2023-07-26 | $8.71 | $8.82 | $8.63 | $8.74 | 353,700 | — | — | — | — | — |
| 2023-07-25 | $8.66 | $8.87 | $8.65 | $8.74 | 396,400 | — | — | — | — | — |
| 2023-07-24 | $8.42 | $8.67 | $8.42 | $8.63 | 360,800 | — | — | — | — | — |
| 2023-07-21 | $8.44 | $8.46 | $8.30 | $8.41 | 352,600 | — | — | — | — | — |
| 2023-07-20 | $8.30 | $8.41 | $8.26 | $8.40 | 435,700 | — | — | — | — | — |
| 2023-07-19 | $8.25 | $8.27 | $8.12 | $8.26 | 368,300 | — | — | — | — | — |
| 2023-07-18 | $8.10 | $8.28 | $8.10 | $8.26 | 273,700 | — | — | — | — | — |
| 2023-07-17 | $8.10 | $8.21 | $8.10 | $8.11 | 349,200 | — | — | — | — | — |
| 2023-07-14 | $8.26 | $8.28 | $8.10 | $8.17 | 325,200 | — | — | — | — | — |
| 2023-07-13 | $8.23 | $8.33 | $8.18 | $8.29 | 463,100 | — | — | — | — | — |
| 2023-07-12 | $8.34 | $8.38 | $8.22 | $8.23 | 543,300 | — | — | — | — | — |
| 2023-07-11 | $8.11 | $8.23 | $8.11 | $8.21 | 308,900 | — | — | — | — | — |
| 2023-07-10 | $8.04 | $8.25 | $8.02 | $8.12 | 537,900 | — | — | — | — | — |
| 2023-07-07 | $7.86 | $8.21 | $7.86 | $8.13 | 891,200 | — | — | — | — | — |
| 2023-07-06 | $7.83 | $7.89 | $7.67 | $7.81 | 371,000 | — | — | — | — | — |
| 2023-07-05 | $8.01 | $8.02 | $7.89 | $7.89 | 443,200 | — | — | — | — | — |
| 2023-07-03 | $7.89 | $8.14 | $7.88 | $8.09 | 345,500 | — | — | — | — | — |
| 2023-06-30 | $7.88 | $7.93 | $7.79 | $7.87 | 1,215,500 | — | — | — | — | — |
| 2023-06-29 | $7.71 | $7.92 | $7.65 | $7.84 | 417,600 | — | — | — | — | — |
| 2023-06-28 | $7.79 | $7.84 | $7.51 | $7.65 | 479,900 | — | — | — | — | — |
| 2023-06-27 | $7.79 | $7.94 | $7.64 | $7.86 | 578,000 | — | — | — | — | — |
| 2023-06-26 | $7.83 | $7.93 | $7.76 | $7.76 | 505,400 | — | — | — | — | — |
| 2023-06-23 | $7.86 | $7.92 | $7.76 | $7.83 | 715,500 | — | — | — | — | — |
| 2023-06-22 | $8.02 | $8.13 | $7.86 | $7.99 | 490,100 | — | — | — | — | — |
| 2023-06-21 | $8.04 | $8.16 | $7.99 | $8.08 | 611,600 | — | — | — | — | — |
| 2023-06-20 | $7.75 | $8.05 | $7.71 | $8.02 | 633,900 | — | — | — | — | — |
| 2023-06-16 | $7.90 | $7.91 | $7.65 | $7.77 | 1,989,800 | — | — | — | — | — |
| 2023-06-15 | $7.62 | $7.88 | $7.62 | $7.84 | 591,200 | — | — | — | — | — |
| 2023-06-14 | $7.81 | $7.87 | $7.62 | $7.66 | 486,400 | — | — | — | — | — |
| 2023-06-13 | $7.52 | $7.77 | $7.52 | $7.75 | 550,500 | — | — | — | — | — |
| 2023-06-12 | $7.41 | $7.54 | $7.37 | $7.49 | 467,800 | — | — | — | — | — |
| 2023-06-09 | $7.64 | $7.64 | $7.43 | $7.43 | 543,800 | — | — | — | — | — |
| 2023-06-08 | $7.73 | $7.79 | $7.53 | $7.63 | 572,700 | — | — | — | — | — |
| 2023-06-07 | $7.58 | $7.79 | $7.58 | $7.76 | 565,700 | — | — | — | — | — |
| 2023-06-06 | $7.28 | $7.54 | $7.26 | $7.52 | 541,700 | — | — | — | — | — |
| 2023-06-05 | $7.28 | $7.41 | $7.17 | $7.27 | 450,100 | — | — | — | — | — |
| 2023-06-02 | $7.03 | $7.37 | $6.98 | $7.33 | 596,900 | — | — | — | — | — |
| 2023-06-01 | $6.83 | $6.93 | $6.75 | $6.86 | 637,100 | — | — | — | — | — |
| 2023-05-31 | $6.84 | $6.86 | $6.71 | $6.79 | 1,064,200 | — | — | — | — | — |
| 2023-05-30 | $7.14 | $7.17 | $6.84 | $6.90 | 529,500 | — | — | — | — | — |
| 2023-05-26 | $7.24 | $7.32 | $7.15 | $7.19 | 550,500 | — | — | — | — | — |
| 2023-05-25 | $7.24 | $7.30 | $7.18 | $7.25 | 564,300 | — | — | — | — | — |
| 2023-05-24 | $7.48 | $7.51 | $7.29 | $7.32 | 528,000 | — | — | — | — | — |
| 2023-05-23 | $7.52 | $7.64 | $7.44 | $7.52 | 411,700 | — | — | — | — | — |
| 2023-05-22 | $7.60 | $7.68 | $7.52 | $7.59 | 461,200 | — | — | — | — | — |
| 2023-05-19 | $7.64 | $7.67 | $7.49 | $7.55 | 801,000 | — | — | — | — | — |
| 2023-05-18 | $7.45 | $7.54 | $7.40 | $7.53 | 595,300 | — | — | — | — | — |
| 2023-05-17 | $7.38 | $7.54 | $7.31 | $7.49 | 617,500 | — | — | — | $0.08 | — |
| 2023-05-16 | $7.52 | $7.59 | $7.34 | $7.34 | 664,100 | — | — | — | — | — |
| 2023-05-15 | $7.63 | $7.68 | $7.56 | $7.61 | 579,100 | — | — | — | — | — |
| 2023-05-12 | $7.63 | $7.70 | $7.50 | $7.59 | 561,700 | — | — | — | — | — |
| 2023-05-11 | $7.61 | $7.68 | $7.52 | $7.58 | 629,600 | — | — | — | — | — |
| 2023-05-10 | $7.97 | $7.98 | $7.57 | $7.74 | 967,600 | — | — | — | — | — |
| 2023-05-09 | $7.75 | $8.03 | $7.75 | $7.90 | 514,500 | — | — | — | — | — |
| 2023-05-08 | $7.86 | $8.07 | $7.71 | $7.79 | 676,300 | — | — | — | — | — |
| 2023-05-05 | $7.55 | $7.78 | $7.55 | $7.71 | 475,200 | — | — | — | — | — |
| 2023-05-04 | $7.37 | $7.63 | $7.37 | $7.43 | 627,300 | — | — | — | — | — |
| 2023-05-03 | $7.54 | $7.68 | $7.48 | $7.48 | 628,500 | — | — | — | — | — |
| 2023-05-02 | $7.67 | $7.72 | $7.44 | $7.58 | 585,300 | — | — | — | — | — |
| 2023-05-01 | $7.81 | $7.89 | $7.69 | $7.72 | 472,100 | — | — | — | — | — |
| 2023-04-28 | $7.78 | $7.85 | $7.69 | $7.78 | 1,507,500 | — | — | — | — | — |
| 2023-04-27 | $7.84 | $7.86 | $7.68 | $7.81 | 632,100 | — | — | — | — | — |
| 2023-04-26 | $7.96 | $8.01 | $7.80 | $7.87 | 410,600 | — | — | — | — | — |
| 2023-04-25 | $8.08 | $8.10 | $7.98 | $7.98 | 438,700 | — | — | — | — | — |
| 2023-04-24 | $8.22 | $8.34 | $8.19 | $8.22 | 551,900 | — | — | — | — | — |
| 2023-04-21 | $8.50 | $8.50 | $8.13 | $8.23 | 443,500 | — | — | — | — | — |
| 2023-04-20 | $8.56 | $8.61 | $8.46 | $8.53 | 411,700 | — | — | — | — | — |
| 2023-04-19 | $8.55 | $8.64 | $8.45 | $8.62 | 356,500 | — | — | — | — | — |
| 2023-04-18 | $8.60 | $8.67 | $8.51 | $8.65 | 447,500 | — | — | — | — | — |
| 2023-04-17 | $8.68 | $8.69 | $8.53 | $8.60 | 378,700 | — | — | — | — | — |
| 2023-04-14 | $8.73 | $8.79 | $8.50 | $8.60 | 411,400 | — | — | — | — | — |
| 2023-04-13 | $8.67 | $8.80 | $8.65 | $8.75 | 523,200 | — | — | — | — | — |
| 2023-04-12 | $8.82 | $8.82 | $8.63 | $8.65 | 497,500 | — | — | — | — | — |
| 2023-04-11 | $8.76 | $8.82 | $8.72 | $8.74 | 417,800 | — | — | — | — | — |
| 2023-04-10 | $8.64 | $8.82 | $8.62 | $8.66 | 420,800 | — | — | — | — | — |
| 2023-04-06 | $8.73 | $8.73 | $8.61 | $8.63 | 366,400 | — | — | — | — | — |
| 2023-04-05 | $8.70 | $8.76 | $8.53 | $8.68 | 481,700 | — | — | — | — | — |
| 2023-04-04 | $9.07 | $9.15 | $8.62 | $8.77 | 510,700 | — | — | — | — | — |
| 2023-04-03 | $9.05 | $9.16 | $8.90 | $9.09 | 1,045,000 | — | — | — | — | — |
| 2023-03-31 | $8.93 | $9.16 | $8.90 | $8.98 | 802,200 | — | — | — | — | — |
| 2023-03-30 | $8.97 | $8.99 | $8.82 | $8.86 | 376,200 | — | — | — | — | — |
| 2023-03-29 | $8.89 | $8.97 | $8.82 | $8.89 | 621,500 | — | — | — | — | — |
| 2023-03-28 | $8.67 | $8.87 | $8.59 | $8.79 | 649,600 | — | — | — | — | — |
| 2023-03-27 | $8.65 | $8.72 | $8.54 | $8.67 | 431,000 | — | — | — | — | — |
| 2023-03-24 | $8.37 | $8.63 | $8.34 | $8.56 | 495,000 | — | — | — | — | — |
| 2023-03-23 | $8.59 | $8.71 | $8.40 | $8.49 | 667,000 | — | — | — | — | — |
| 2023-03-22 | $8.67 | $8.73 | $8.47 | $8.48 | 901,500 | — | — | — | — | — |
| 2023-03-21 | $8.83 | $8.87 | $8.61 | $8.64 | 928,500 | — | — | — | — | — |
| 2023-03-20 | $8.60 | $8.85 | $8.57 | $8.64 | 982,000 | — | — | — | — | — |
| 2023-03-17 | $8.60 | $8.69 | $8.48 | $8.49 | 3,672,200 | — | — | — | — | — |
| 2023-03-16 | $8.35 | $8.83 | $8.29 | $8.67 | 1,239,100 | — | — | — | — | — |
| 2023-03-15 | $8.76 | $8.77 | $8.42 | $8.51 | 1,473,700 | — | — | — | — | — |
| 2023-03-14 | $9.12 | $9.24 | $8.84 | $9.01 | 914,300 | — | — | — | — | — |
| 2023-03-13 | $9.00 | $9.21 | $8.87 | $8.90 | 1,048,900 | — | — | — | — | — |
| 2023-03-10 | $9.55 | $9.70 | $9.14 | $9.19 | 1,031,100 | — | — | — | — | — |
| 2023-03-09 | $9.74 | $9.80 | $9.52 | $9.61 | 884,400 | — | — | — | — | — |
| 2023-03-08 | $9.60 | $9.71 | $9.55 | $9.67 | 535,100 | — | — | — | — | — |
| 2023-03-07 | $9.79 | $9.82 | $9.51 | $9.58 | 936,000 | — | — | — | — | — |
| 2023-03-06 | $10.27 | $10.28 | $9.72 | $9.83 | 1,083,600 | — | — | — | — | — |
| 2023-03-03 | $10.09 | $10.43 | $10.07 | $10.31 | 946,100 | — | — | — | — | — |
| 2023-03-02 | $9.79 | $10.18 | $9.76 | $10.09 | 872,500 | — | — | — | — | — |
| 2023-03-01 | $9.57 | $9.96 | $9.53 | $9.93 | 1,340,600 | — | — | — | — | — |
| 2023-02-28 | $9.36 | $9.60 | $9.31 | $9.51 | 873,600 | — | — | — | — | — |
| 2023-02-27 | $9.12 | $9.45 | $9.12 | $9.38 | 630,700 | — | — | — | — | — |
| 2023-02-24 | $9.07 | $9.15 | $8.89 | $9.11 | 561,900 | — | — | — | — | — |
| 2023-02-23 | $9.37 | $9.48 | $9.10 | $9.24 | 617,600 | — | — | — | — | — |
| 2023-02-22 | $9.29 | $9.49 | $9.26 | $9.33 | 816,900 | — | — | — | — | — |
| 2023-02-21 | $9.75 | $9.78 | $9.24 | $9.30 | 924,900 | — | — | — | — | — |
| 2023-02-17 | $9.75 | $9.84 | $9.65 | $9.78 | 586,700 | — | — | — | — | — |
| 2023-02-16 | $9.58 | $9.78 | $9.57 | $9.73 | 718,000 | — | — | — | — | — |
| 2023-02-15 | $9.40 | $9.68 | $9.29 | $9.68 | 1,261,700 | — | — | — | $0.08 | — |
| 2023-02-14 | $9.56 | $9.68 | $9.47 | $9.59 | 953,500 | — | — | — | — | — |
| 2023-02-13 | $9.47 | $9.59 | $9.40 | $9.54 | 564,100 | — | — | — | — | — |
| 2023-02-10 | $9.28 | $9.49 | $9.22 | $9.47 | 776,200 | — | — | — | — | — |
| 2023-02-09 | $9.36 | $9.44 | $9.21 | $9.25 | 1,017,400 | — | — | — | — | — |
| 2023-02-08 | $9.54 | $9.54 | $9.09 | $9.24 | 945,600 | — | — | — | — | — |
| 2023-02-07 | $9.56 | $9.59 | $9.41 | $9.53 | 1,424,100 | — | — | — | — | — |
| 2023-02-06 | $9.37 | $9.65 | $9.32 | $9.56 | 3,433,100 | — | — | — | — | — |
| 2023-02-03 | $9.15 | $9.35 | $9.15 | $9.23 | 923,400 | — | — | — | — | — |
| 2023-02-02 | $9.04 | $9.10 | $8.77 | $9.06 | 878,100 | — | — | — | — | — |
| 2023-02-01 | $9.07 | $9.13 | $8.64 | $9.03 | 1,053,900 | — | — | — | — | — |
| 2023-01-31 | $8.90 | $9.12 | $8.82 | $9.11 | 922,600 | — | — | — | — | — |
| 2023-01-30 | $9.00 | $9.10 | $8.87 | $8.88 | 695,100 | — | — | — | — | — |
| 2023-01-27 | $9.19 | $9.25 | $9.03 | $9.08 | 510,500 | — | — | — | — | — |
| 2023-01-26 | $9.27 | $9.31 | $9.07 | $9.22 | 504,100 | — | — | — | — | — |
| 2023-01-25 | $9.20 | $9.29 | $9.09 | $9.24 | 348,900 | — | — | — | — | — |
| 2023-01-24 | $9.16 | $9.27 | $9.08 | $9.24 | 357,300 | — | — | — | — | — |
| 2023-01-23 | $9.23 | $9.34 | $9.18 | $9.25 | 627,100 | — | — | — | — | — |
| 2023-01-20 | $9.09 | $9.30 | $9.00 | $9.27 | 547,500 | — | — | — | — | — |
| 2023-01-19 | $8.99 | $9.11 | $8.88 | $9.05 | 509,700 | — | — | — | — | — |
| 2023-01-18 | $9.23 | $9.30 | $9.03 | $9.03 | 810,800 | — | — | — | — | — |
| 2023-01-17 | $9.06 | $9.20 | $9.06 | $9.17 | 692,800 | — | — | — | — | — |
| 2023-01-13 | $8.96 | $9.11 | $8.90 | $9.10 | 475,100 | — | — | — | — | — |
| 2023-01-12 | $8.78 | $9.00 | $8.74 | $8.99 | 685,800 | — | — | — | — | — |
| 2023-01-11 | $8.80 | $8.83 | $8.64 | $8.70 | 586,600 | — | — | — | — | — |
| 2023-01-10 | $8.75 | $8.79 | $8.66 | $8.76 | 543,600 | — | — | — | — | — |
| 2023-01-09 | $8.99 | $9.05 | $8.68 | $8.68 | 581,400 | — | — | — | — | — |
| 2023-01-06 | $8.69 | $8.91 | $8.65 | $8.86 | 740,900 | — | — | — | — | — |
| 2023-01-05 | $8.50 | $8.61 | $8.50 | $8.57 | 678,100 | — | — | — | — | — |
| 2023-01-04 | $8.25 | $8.65 | $8.08 | $8.60 | 683,000 | — | — | — | — | — |
| 2023-01-03 | $8.67 | $8.72 | $8.40 | $8.45 | 1,026,600 | — | — | — | — | — |
| 2022-12-30 | $8.60 | $8.66 | $8.54 | $8.63 | 1,132,600 | — | — | — | — | — |
| 2022-12-29 | $8.55 | $8.66 | $8.54 | $8.66 | 616,800 | — | — | — | — | — |
| 2022-12-28 | $8.72 | $8.77 | $8.45 | $8.49 | 515,300 | — | — | — | — | — |
| 2022-12-27 | $8.74 | $8.80 | $8.64 | $8.72 | 487,200 | — | — | — | — | — |
| 2022-12-23 | $8.62 | $8.72 | $8.53 | $8.66 | 597,600 | — | — | — | — | — |
| 2022-12-22 | $8.60 | $8.63 | $8.32 | $8.53 | 474,300 | — | — | — | — | — |
| 2022-12-21 | $8.60 | $8.67 | $8.54 | $8.59 | 1,212,600 | — | — | — | — | — |
| 2022-12-20 | $8.34 | $8.55 | $8.32 | $8.48 | 747,000 | — | — | — | — | — |
| 2022-12-19 | $8.39 | $8.53 | $8.17 | $8.27 | 1,029,000 | — | — | — | — | — |
| 2022-12-16 | $8.01 | $8.42 | $8.01 | $8.33 | 6,688,100 | — | — | — | — | — |
| 2022-12-15 | $8.33 | $8.33 | $8.09 | $8.10 | 928,400 | — | — | — | — | — |
| 2022-12-14 | $8.43 | $8.49 | $8.30 | $8.42 | 923,400 | — | — | — | — | — |
| 2022-12-13 | $8.55 | $8.56 | $8.40 | $8.44 | 1,108,700 | — | — | — | — | — |
| 2022-12-12 | $8.14 | $8.33 | $8.03 | $8.33 | 805,100 | — | — | — | — | — |
| 2022-12-09 | $8.54 | $8.56 | $8.16 | $8.17 | 838,100 | — | — | — | — | — |
| 2022-12-08 | $8.70 | $8.75 | $8.53 | $8.57 | 645,800 | — | — | — | — | — |
| 2022-12-07 | $8.50 | $8.71 | $8.44 | $8.57 | 839,300 | — | — | — | — | — |
| 2022-12-06 | $8.46 | $8.63 | $8.42 | $8.52 | 1,364,900 | — | — | — | — | — |
| 2022-12-05 | $8.68 | $8.68 | $8.41 | $8.44 | 836,400 | — | — | — | — | — |
| 2022-12-02 | $8.41 | $8.63 | $8.41 | $8.62 | 1,132,500 | — | — | — | — | — |
| 2022-12-01 | $8.50 | $8.61 | $8.45 | $8.52 | 1,194,700 | — | — | — | — | — |
| 2022-11-30 | $8.40 | $8.46 | $8.24 | $8.46 | 1,211,600 | — | — | — | — | — |
| 2022-11-29 | $8.25 | $8.44 | $8.24 | $8.34 | 1,036,100 | — | — | — | — | — |
| 2022-11-28 | $8.08 | $8.27 | $8.00 | $8.16 | 896,300 | — | — | — | — | — |
| 2022-11-25 | $8.36 | $8.41 | $8.25 | $8.25 | 387,900 | — | — | — | — | — |
| 2022-11-23 | $8.23 | $8.31 | $8.16 | $8.29 | 387,900 | — | — | — | — | — |
| 2022-11-22 | $8.25 | $8.35 | $8.22 | $8.25 | 483,800 | — | — | — | — | — |
| 2022-11-21 | $7.95 | $8.21 | $7.84 | $8.16 | 787,900 | — | — | — | — | — |
| 2022-11-18 | $8.23 | $8.23 | $7.96 | $8.04 | 1,002,700 | — | — | — | — | — |
| 2022-11-17 | $8.06 | $8.21 | $8.02 | $8.19 | 515,600 | — | — | — | $0.08 | — |
| 2022-11-16 | $8.34 | $8.44 | $8.24 | $8.25 | 545,300 | — | — | — | — | — |
| 2022-11-15 | $8.30 | $8.47 | $8.22 | $8.47 | 679,800 | — | — | — | — | — |
| 2022-11-14 | $8.25 | $8.44 | $8.25 | $8.28 | 627,200 | — | — | — | — | — |
| 2022-11-11 | $8.61 | $8.74 | $8.31 | $8.33 | 760,800 | — | — | — | — | — |
| 2022-11-10 | $8.35 | $8.49 | $8.23 | $8.42 | 656,000 | — | — | — | — | — |
| 2022-11-09 | $8.60 | $8.61 | $8.04 | $8.05 | 893,000 | — | — | — | — | — |
| 2022-11-08 | $8.47 | $8.72 | $8.41 | $8.69 | 750,200 | — | — | — | — | — |
| 2022-11-07 | $8.40 | $8.51 | $8.30 | $8.45 | 1,150,400 | — | — | — | — | — |
| 2022-11-04 | $7.96 | $8.37 | $7.91 | $8.36 | 1,117,800 | — | — | — | — | — |
| 2022-11-03 | $7.39 | $7.72 | $7.39 | $7.71 | 764,700 | — | — | — | — | — |
| 2022-11-02 | $7.50 | $7.67 | $7.38 | $7.45 | 1,077,600 | — | — | — | — | — |
| 2022-11-01 | $7.41 | $7.58 | $7.34 | $7.55 | 1,217,800 | — | — | — | — | — |
| 2022-10-31 | $7.88 | $7.91 | $7.06 | $7.26 | 1,909,500 | — | — | — | — | — |
| 2022-10-28 | $6.75 | $6.83 | $6.59 | $6.83 | 974,100 | — | — | — | — | — |
| 2022-10-27 | $6.80 | $6.80 | $6.60 | $6.72 | 530,600 | — | — | — | — | — |
| 2022-10-26 | $6.80 | $6.93 | $6.71 | $6.75 | 521,900 | — | — | — | — | — |
| 2022-10-25 | $6.59 | $6.80 | $6.50 | $6.74 | 509,200 | — | — | — | — | — |
| 2022-10-24 | $6.78 | $6.80 | $6.64 | $6.69 | 573,100 | — | — | — | — | — |
| 2022-10-21 | $6.55 | $6.84 | $6.51 | $6.77 | 761,800 | — | — | — | — | — |
| 2022-10-20 | $6.44 | $6.57 | $6.36 | $6.48 | 666,500 | — | — | — | — | — |
| 2022-10-19 | $6.52 | $6.60 | $6.39 | $6.48 | 474,500 | — | — | — | — | — |
| 2022-10-18 | $6.53 | $6.65 | $6.47 | $6.57 | 1,008,500 | — | — | — | — | — |
| 2022-10-17 | $6.46 | $6.53 | $6.37 | $6.44 | 579,600 | — | — | — | — | — |
| 2022-10-14 | $6.50 | $6.50 | $6.28 | $6.30 | 407,200 | — | — | — | — | — |
| 2022-10-13 | $6.21 | $6.51 | $6.19 | $6.51 | 621,000 | — | — | — | — | — |
| 2022-10-12 | $6.21 | $6.39 | $6.13 | $6.35 | 746,100 | — | — | — | — | — |
| 2022-10-11 | $6.30 | $6.36 | $6.16 | $6.24 | 722,100 | — | — | — | — | — |
| 2022-10-10 | $6.25 | $6.41 | $6.18 | $6.32 | 696,000 | — | — | — | — | — |
| 2022-10-07 | $6.25 | $6.27 | $6.18 | $6.20 | 451,200 | — | — | — | — | — |
| 2022-10-06 | $6.21 | $6.35 | $6.19 | $6.28 | 565,000 | — | — | — | — | — |
| 2022-10-05 | $6.22 | $6.32 | $6.19 | $6.29 | 523,700 | — | — | — | — | — |
| 2022-10-04 | $6.27 | $6.35 | $6.23 | $6.33 | 591,300 | — | — | — | — | — |
| 2022-10-03 | $5.96 | $6.18 | $5.96 | $6.15 | 486,300 | — | — | — | — | — |
| 2022-09-30 | $5.84 | $5.93 | $5.77 | $5.81 | 1,128,200 | — | — | — | — | — |
| 2022-09-29 | $6.00 | $6.02 | $5.77 | $5.90 | 1,295,100 | — | — | — | — | — |
| 2022-09-28 | $5.85 | $6.06 | $5.81 | $6.00 | 616,200 | — | — | — | — | — |
| 2022-09-27 | $5.86 | $5.94 | $5.77 | $5.82 | 652,800 | — | — | — | — | — |
| 2022-09-26 | $5.77 | $5.93 | $5.72 | $5.77 | 742,300 | — | — | — | — | — |
| 2022-09-23 | $6.10 | $6.10 | $5.79 | $5.85 | 857,300 | — | — | — | — | — |
| 2022-09-22 | $6.21 | $6.27 | $6.11 | $6.11 | 492,200 | — | — | — | — | — |
| 2022-09-21 | $6.32 | $6.35 | $6.13 | $6.14 | 530,300 | — | — | — | — | — |
| 2022-09-20 | $6.30 | $6.30 | $6.15 | $6.23 | 500,300 | — | — | — | — | — |
| 2022-09-19 | $6.02 | $6.42 | $6.02 | $6.38 | 684,900 | — | — | — | — | — |
| 2022-09-16 | $6.16 | $6.27 | $6.02 | $6.14 | 2,728,300 | — | — | — | — | — |
| 2022-09-15 | $6.32 | $6.38 | $6.19 | $6.22 | 871,200 | — | — | — | — | — |
| 2022-09-14 | $6.56 | $6.56 | $6.25 | $6.33 | 825,300 | — | — | — | — | — |
| 2022-09-13 | $6.69 | $6.84 | $6.56 | $6.58 | 644,400 | — | — | — | — | — |
| 2022-09-12 | $6.78 | $6.95 | $6.73 | $6.81 | 1,071,100 | — | — | — | — | — |
| 2022-09-09 | $6.61 | $6.79 | $6.60 | $6.69 | 577,300 | — | — | — | — | — |
| 2022-09-08 | $6.56 | $6.58 | $6.46 | $6.47 | 570,300 | — | — | — | — | — |
| 2022-09-07 | $6.40 | $6.64 | $6.27 | $6.62 | 993,700 | — | — | — | — | — |
| 2022-09-06 | $6.57 | $6.67 | $6.44 | $6.48 | 465,500 | — | — | — | — | — |
| 2022-09-02 | $6.62 | $6.62 | $6.44 | $6.48 | 412,500 | — | — | — | — | — |
| 2022-09-01 | $6.47 | $6.49 | $6.37 | $6.40 | 493,700 | — | — | — | — | — |
| 2022-08-31 | $6.53 | $6.69 | $6.45 | $6.59 | 585,500 | — | — | — | — | — |
| 2022-08-30 | $6.94 | $7.01 | $6.57 | $6.64 | 740,700 | — | — | — | — | — |
| 2022-08-29 | $7.07 | $7.22 | $7.00 | $7.03 | 713,700 | — | — | — | — | — |
| 2022-08-26 | $7.20 | $7.29 | $7.13 | $7.14 | 660,300 | — | — | — | — | — |
| 2022-08-25 | $7.17 | $7.22 | $7.12 | $7.22 | 725,700 | — | — | — | — | — |
| 2022-08-24 | $7.02 | $7.13 | $6.94 | $7.10 | 717,300 | — | — | — | — | — |
| 2022-08-23 | $7.08 | $7.22 | $7.02 | $7.04 | 605,400 | — | — | — | — | — |
| 2022-08-22 | $6.91 | $7.10 | $6.84 | $7.00 | 502,500 | — | — | — | — | — |
| 2022-08-19 | $7.07 | $7.09 | $6.93 | $6.99 | 665,600 | — | — | — | — | — |
| 2022-08-18 | $6.85 | $7.17 | $6.85 | $7.17 | 607,000 | — | — | — | — | — |
| 2022-08-17 | $6.90 | $7.00 | $6.78 | $6.83 | 420,300 | — | — | — | $0.08 | — |
| 2022-08-16 | $7.04 | $7.13 | $7.02 | $7.06 | 657,100 | — | — | — | — | — |
| 2022-08-15 | $7.01 | $7.01 | $6.80 | $6.97 | 610,200 | — | — | — | — | — |
| 2022-08-12 | $6.99 | $7.20 | $6.99 | $7.16 | 642,600 | — | — | — | — | — |
| 2022-08-11 | $7.02 | $7.16 | $6.98 | $7.05 | 709,100 | — | — | — | — | — |
| 2022-08-10 | $6.95 | $6.95 | $6.85 | $6.92 | 991,700 | — | — | — | — | — |
| 2022-08-09 | $6.82 | $6.91 | $6.73 | $6.85 | 725,200 | — | — | — | — | — |
| 2022-08-08 | $6.86 | $6.94 | $6.74 | $6.80 | 991,100 | — | — | — | — | — |
| 2022-08-05 | $6.61 | $6.86 | $6.55 | $6.81 | 544,600 | — | — | — | — | — |
| 2022-08-04 | $6.86 | $6.86 | $6.64 | $6.64 | 844,600 | — | — | — | — | — |
| 2022-08-03 | $7.19 | $7.19 | $6.75 | $6.84 | 935,700 | — | — | — | — | — |
| 2022-08-02 | $7.24 | $7.43 | $7.13 | $7.20 | 761,800 | — | — | — | — | — |
| 2022-08-01 | $7.28 | $7.38 | $7.11 | $7.31 | 702,800 | — | — | — | — | — |
| 2022-07-29 | $7.39 | $7.44 | $7.22 | $7.40 | 520,500 | — | — | — | — | — |
| 2022-07-28 | $7.42 | $7.46 | $7.19 | $7.29 | 445,300 | — | — | — | — | — |
| 2022-07-27 | $7.11 | $7.41 | $7.03 | $7.38 | 532,400 | — | — | — | — | — |
| 2022-07-26 | $7.07 | $7.17 | $7.01 | $7.10 | 482,300 | — | — | — | — | — |
| 2022-07-25 | $6.94 | $7.14 | $6.91 | $7.12 | 425,600 | — | — | — | — | — |
| 2022-07-22 | $7.05 | $7.15 | $6.83 | $6.87 | 438,100 | — | — | — | — | — |
| 2022-07-21 | $7.02 | $7.12 | $6.83 | $7.01 | 567,400 | — | — | — | — | — |
| 2022-07-20 | $7.12 | $7.15 | $7.00 | $7.12 | 433,300 | — | — | — | — | — |
| 2022-07-19 | $7.00 | $7.15 | $6.96 | $7.12 | 557,000 | — | — | — | — | — |
| 2022-07-18 | $7.05 | $7.19 | $6.95 | $6.96 | 751,300 | — | — | — | — | — |
| 2022-07-15 | $6.93 | $6.94 | $6.71 | $6.91 | 633,600 | — | — | — | — | — |
| 2022-07-14 | $6.74 | $6.83 | $6.57 | $6.82 | 1,169,900 | — | — | — | — | — |
| 2022-07-13 | $6.64 | $7.05 | $6.64 | $6.99 | 799,100 | — | — | — | — | — |
| 2022-07-12 | $6.48 | $6.76 | $6.47 | $6.69 | 792,900 | — | — | — | — | — |
| 2022-07-11 | $6.52 | $6.65 | $6.51 | $6.56 | 798,000 | — | — | — | — | — |
| 2022-07-08 | $6.74 | $6.77 | $6.54 | $6.62 | 684,800 | — | — | — | — | — |
| 2022-07-07 | $6.58 | $6.80 | $6.57 | $6.71 | 799,600 | — | — | — | — | — |
| 2022-07-06 | $6.40 | $6.49 | $6.14 | $6.39 | 775,200 | — | — | — | — | — |
| 2022-07-05 | $6.60 | $6.64 | $6.40 | $6.46 | 1,371,000 | — | — | — | — | — |
| 2022-07-01 | $6.82 | $6.87 | $6.57 | $6.78 | 608,100 | — | — | — | — | — |
| 2022-06-30 | $6.74 | $6.88 | $6.65 | $6.81 | 1,153,200 | — | — | — | — | — |
| 2022-06-29 | $7.15 | $7.17 | $6.80 | $6.89 | 605,800 | — | — | — | — | — |
| 2022-06-28 | $7.13 | $7.24 | $6.99 | $7.07 | 684,200 | — | — | — | — | — |
| 2022-06-27 | $6.98 | $7.09 | $6.87 | $7.01 | 635,100 | — | — | — | — | — |
| 2022-06-24 | $6.67 | $6.87 | $6.59 | $6.87 | 931,200 | — | — | — | — | — |
| 2022-06-23 | $6.83 | $6.93 | $6.55 | $6.67 | 806,500 | — | — | — | — | — |
| 2022-06-22 | $6.76 | $6.89 | $6.71 | $6.84 | 934,700 | — | — | — | — | — |
| 2022-06-21 | $6.85 | $7.24 | $6.84 | $6.97 | 1,083,800 | — | — | — | — | — |
| 2022-06-17 | $7.09 | $7.09 | $6.60 | $6.65 | 2,837,700 | — | — | — | — | — |
| 2022-06-16 | $7.15 | $7.25 | $7.01 | $7.05 | 872,600 | — | — | — | — | — |
| 2022-06-15 | $7.28 | $7.46 | $7.23 | $7.39 | 967,900 | — | — | — | — | — |
| 2022-06-14 | $7.31 | $7.38 | $7.14 | $7.21 | 1,010,100 | — | — | — | — | — |
| 2022-06-13 | $7.32 | $7.39 | $7.16 | $7.25 | 1,113,300 | — | — | — | — | — |
| 2022-06-10 | $7.43 | $7.66 | $7.34 | $7.55 | 679,000 | — | — | — | — | — |
| 2022-06-09 | $7.82 | $7.82 | $7.59 | $7.60 | 670,600 | — | — | — | — | — |
| 2022-06-08 | $8.27 | $8.27 | $7.81 | $7.85 | 478,300 | — | — | — | — | — |
| 2022-06-07 | $8.17 | $8.38 | $8.11 | $8.32 | 664,300 | — | — | — | — | — |
| 2022-06-06 | $8.22 | $8.24 | $8.06 | $8.19 | 430,100 | — | — | — | — | — |
| 2022-06-03 | $8.28 | $8.32 | $7.93 | $8.09 | 998,500 | — | — | — | — | — |
| 2022-06-02 | $8.18 | $8.48 | $8.14 | $8.33 | 677,300 | — | — | — | — | — |
| 2022-06-01 | $8.15 | $8.22 | $7.99 | $8.13 | 544,700 | — | — | — | — | — |
| 2022-05-31 | $8.23 | $8.33 | $8.06 | $8.09 | 875,500 | — | — | — | — | — |
| 2022-05-27 | $8.41 | $8.46 | $8.18 | $8.19 | 520,500 | — | — | — | — | — |
| 2022-05-26 | $8.11 | $8.43 | $8.11 | $8.34 | 965,100 | — | — | — | — | — |
| 2022-05-25 | $7.98 | $8.13 | $7.88 | $8.10 | 486,800 | — | — | — | — | — |
| 2022-05-24 | $7.98 | $8.06 | $7.81 | $7.97 | 678,200 | — | — | — | — | — |
| 2022-05-23 | $7.87 | $8.12 | $7.80 | $8.08 | 1,006,200 | — | — | — | — | — |
| 2022-05-20 | $8.01 | $8.06 | $7.54 | $7.72 | 578,300 | — | — | — | — | — |
| 2022-05-19 | $7.72 | $8.07 | $7.71 | $7.92 | 955,900 | — | — | — | — | — |
| 2022-05-18 | $8.03 | $8.12 | $7.73 | $7.78 | 938,500 | — | — | — | — | — |
| 2022-05-17 | $7.94 | $8.05 | $7.86 | $8.01 | 685,700 | — | — | — | $0.06 | — |
| 2022-05-16 | $7.75 | $7.92 | $7.71 | $7.79 | 827,100 | — | — | — | — | — |
| 2022-05-13 | $7.58 | $7.80 | $7.58 | $7.66 | 588,700 | — | — | — | — | — |
| 2022-05-12 | $7.54 | $7.64 | $7.36 | $7.47 | 693,900 | — | — | — | — | — |
| 2022-05-11 | $7.76 | $7.94 | $7.62 | $7.66 | 607,100 | — | — | — | — | — |
| 2022-05-10 | $7.79 | $7.82 | $7.40 | $7.61 | 780,500 | — | — | — | — | — |
| 2022-05-09 | $7.85 | $7.86 | $7.64 | $7.72 | 787,200 | — | — | — | — | — |
| 2022-05-06 | $8.07 | $8.17 | $7.87 | $8.07 | 1,165,700 | — | — | — | — | — |
| 2022-05-05 | $8.60 | $8.61 | $7.91 | $8.05 | 749,100 | — | — | — | — | — |
| 2022-05-04 | $8.55 | $8.63 | $8.19 | $8.53 | 786,300 | — | — | — | — | — |
| 2022-05-03 | $8.05 | $8.40 | $7.84 | $8.37 | 932,500 | — | — | — | — | — |
| 2022-05-02 | $8.10 | $8.49 | $7.79 | $8.08 | 1,301,900 | — | — | — | — | — |
| 2022-04-29 | $8.41 | $8.52 | $8.21 | $8.32 | 1,210,000 | — | — | — | — | — |
| 2022-04-28 | $8.26 | $8.52 | $8.08 | $8.47 | 536,900 | — | — | — | — | — |
| 2022-04-27 | $8.34 | $8.48 | $8.25 | $8.30 | 671,600 | — | — | — | — | — |
| 2022-04-26 | $8.34 | $8.41 | $8.13 | $8.17 | 854,400 | — | — | — | — | — |
| 2022-04-25 | $8.45 | $8.52 | $8.07 | $8.29 | 871,800 | — | — | — | — | — |
| 2022-04-22 | $8.94 | $9.07 | $8.55 | $8.71 | 1,203,300 | — | — | — | — | — |
| 2022-04-21 | $9.43 | $9.43 | $8.88 | $8.94 | 771,000 | — | — | — | — | — |
| 2022-04-20 | $9.54 | $9.67 | $9.30 | $9.43 | 461,700 | — | — | — | — | — |
| 2022-04-19 | $9.41 | $9.66 | $9.23 | $9.61 | 683,700 | — | — | — | — | — |
| 2022-04-18 | $9.63 | $9.68 | $9.48 | $9.50 | 606,400 | — | — | — | — | — |
| 2022-04-14 | $9.54 | $9.74 | $9.50 | $9.55 | 676,500 | — | — | — | — | — |
| 2022-04-13 | $9.28 | $9.53 | $9.17 | $9.51 | 832,000 | — | — | — | — | — |
| 2022-04-12 | $8.88 | $9.29 | $8.88 | $9.15 | 875,800 | — | — | — | — | — |
| 2022-04-11 | $8.89 | $9.00 | $8.73 | $8.75 | 888,000 | — | — | — | — | — |
| 2022-04-08 | $8.95 | $9.10 | $8.75 | $8.95 | 928,700 | — | — | — | — | — |
| 2022-04-07 | $8.69 | $8.97 | $8.59 | $8.93 | 627,900 | — | — | — | — | — |
| 2022-04-06 | $8.78 | $8.79 | $8.61 | $8.73 | 964,300 | — | — | — | — | — |
| 2022-04-05 | $8.89 | $9.06 | $8.64 | $8.68 | 864,100 | — | — | — | — | — |
| 2022-04-04 | $9.11 | $9.11 | $8.74 | $8.87 | 556,000 | — | — | — | — | — |
| 2022-04-01 | $8.86 | $9.12 | $8.86 | $9.03 | 622,700 | — | — | — | — | — |
| 2022-03-31 | $8.76 | $8.99 | $8.76 | $8.91 | 1,733,000 | — | — | — | — | — |
| 2022-03-30 | $8.98 | $9.28 | $8.84 | $8.85 | 998,100 | — | — | — | — | — |
| 2022-03-29 | $8.72 | $8.84 | $8.53 | $8.84 | 936,600 | — | — | — | — | — |
| 2022-03-28 | $9.03 | $9.12 | $8.85 | $8.92 | 1,014,400 | — | — | — | — | — |
| 2022-03-25 | $9.23 | $9.35 | $9.15 | $9.20 | 893,300 | — | — | — | — | — |
| 2022-03-24 | $8.92 | $9.20 | $8.84 | $9.11 | 827,200 | — | — | — | — | — |
| 2022-03-23 | $8.86 | $9.08 | $8.86 | $8.92 | 938,100 | — | — | — | — | — |
| 2022-03-22 | $8.96 | $9.01 | $8.68 | $8.80 | 753,300 | — | — | — | — | — |
| 2022-03-21 | $8.68 | $9.12 | $8.68 | $8.91 | 832,400 | — | — | — | — | — |
| 2022-03-18 | $8.44 | $8.54 | $8.18 | $8.53 | 2,500,600 | — | — | — | — | — |
| 2022-03-17 | $8.33 | $8.60 | $8.33 | $8.51 | 945,200 | — | — | — | — | — |
| 2022-03-16 | $8.31 | $8.37 | $8.05 | $8.16 | 1,270,100 | — | — | — | — | — |
| 2022-03-15 | $8.00 | $8.41 | $7.85 | $8.30 | 911,300 | — | — | — | — | — |
| 2022-03-14 | $8.54 | $8.56 | $8.15 | $8.19 | 1,055,700 | — | — | — | — | — |
| 2022-03-11 | $8.75 | $8.86 | $8.63 | $8.70 | 800,000 | — | — | — | — | — |
| 2022-03-10 | $8.61 | $8.93 | $8.57 | $8.87 | 1,438,300 | — | — | — | — | — |
| 2022-03-09 | $8.54 | $8.68 | $8.33 | $8.57 | 1,124,600 | — | — | — | — | — |
| 2022-03-08 | $8.69 | $8.89 | $8.29 | $8.54 | 1,941,100 | — | — | — | — | — |
| 2022-03-07 | $9.75 | $9.79 | $8.80 | $8.91 | 2,073,700 | — | — | — | — | — |
| 2022-03-04 | $9.34 | $9.82 | $9.24 | $9.73 | 2,055,400 | — | — | — | — | — |
| 2022-03-03 | $8.79 | $9.33 | $8.57 | $9.28 | 2,286,200 | — | — | — | — | — |
| 2022-03-02 | $8.48 | $8.87 | $8.48 | $8.78 | 1,110,800 | — | — | — | — | — |
| 2022-03-01 | $7.98 | $8.37 | $7.98 | $8.36 | 2,066,700 | — | — | — | — | — |
| 2022-02-28 | $7.83 | $8.04 | $7.80 | $7.93 | 965,300 | — | — | — | — | — |
| 2022-02-25 | $7.53 | $7.84 | $7.53 | $7.83 | 477,400 | — | — | — | — | — |
| 2022-02-24 | $7.60 | $7.60 | $7.32 | $7.54 | 1,177,200 | — | — | — | — | — |
| 2022-02-23 | $7.76 | $7.91 | $7.66 | $7.67 | 415,200 | — | — | — | — | — |
| 2022-02-22 | $7.79 | $7.93 | $7.66 | $7.72 | 998,900 | — | — | — | — | — |
| 2022-02-18 | $7.73 | $7.81 | $7.67 | $7.73 | 556,600 | — | — | — | — | — |
| 2022-02-17 | $7.63 | $7.95 | $7.63 | $7.79 | 773,600 | — | — | — | — | — |
| 2022-02-16 | $7.57 | $7.77 | $7.55 | $7.70 | 505,600 | — | — | — | $0.06 | — |
| 2022-02-15 | $7.63 | $7.72 | $7.50 | $7.66 | 548,500 | — | — | — | — | — |
| 2022-02-14 | $7.76 | $7.78 | $7.65 | $7.71 | 700,200 | — | — | — | — | — |
| 2022-02-11 | $7.59 | $7.74 | $7.56 | $7.70 | 543,000 | — | — | — | — | — |
| 2022-02-10 | $7.72 | $7.87 | $7.59 | $7.65 | 574,100 | — | — | — | — | — |
| 2022-02-09 | $7.85 | $7.90 | $7.72 | $7.82 | 610,300 | — | — | — | — | — |
| 2022-02-08 | $7.57 | $7.82 | $7.57 | $7.82 | 1,143,400 | — | — | — | — | — |
| 2022-02-07 | $7.61 | $7.68 | $7.44 | $7.53 | 879,400 | — | — | — | — | — |
| 2022-02-04 | $7.57 | $7.68 | $7.44 | $7.60 | 961,700 | — | — | — | — | — |
| 2022-02-03 | $7.13 | $7.75 | $7.12 | $7.49 | 1,624,200 | — | — | — | — | — |
| 2022-02-02 | $7.00 | $7.34 | $6.94 | $7.11 | 1,322,300 | — | — | — | — | — |
| 2022-02-01 | $6.74 | $7.00 | $6.66 | $6.92 | 938,200 | — | — | — | — | — |
| 2022-01-31 | $6.81 | $6.98 | $6.73 | $6.85 | 794,600 | — | — | — | — | — |
| 2022-01-28 | $6.81 | $6.88 | $6.64 | $6.88 | 609,600 | — | — | — | — | — |
| 2022-01-27 | $6.88 | $6.98 | $6.73 | $6.80 | 503,100 | — | — | — | — | — |
| 2022-01-26 | $7.01 | $7.09 | $6.71 | $6.80 | 523,300 | — | — | — | — | — |
| 2022-01-25 | $6.74 | $6.95 | $6.59 | $6.88 | 837,900 | — | — | — | — | — |
| 2022-01-24 | $6.65 | $6.87 | $6.44 | $6.82 | 973,800 | — | — | — | — | — |
| 2022-01-21 | $7.10 | $7.10 | $6.77 | $6.77 | 1,023,200 | — | — | — | — | — |
| 2022-01-20 | $7.52 | $7.64 | $7.21 | $7.22 | 495,200 | — | — | — | — | — |
| 2022-01-19 | $7.52 | $7.62 | $7.44 | $7.52 | 584,200 | — | — | — | — | — |
| 2022-01-18 | $7.50 | $7.56 | $7.36 | $7.43 | 702,700 | — | — | — | — | — |
| 2022-01-14 | $7.44 | $7.56 | $7.36 | $7.49 | 510,400 | — | — | — | — | — |
| 2022-01-13 | $7.44 | $7.64 | $7.43 | $7.46 | 720,000 | — | — | — | — | — |
| 2022-01-12 | $7.20 | $7.49 | $7.18 | $7.43 | 1,171,200 | — | — | — | — | — |
| 2022-01-11 | $7.09 | $7.19 | $7.00 | $7.16 | 673,600 | — | — | — | — | — |
| 2022-01-10 | $7.13 | $7.16 | $6.98 | $7.10 | 569,500 | — | — | — | — | — |
| 2022-01-07 | $6.99 | $7.13 | $6.94 | $7.08 | 514,100 | — | — | — | — | — |
| 2022-01-06 | $7.12 | $7.17 | $6.94 | $6.98 | 648,400 | — | — | — | — | — |
| 2022-01-05 | $6.92 | $7.20 | $6.91 | $7.04 | 802,600 | — | — | — | — | — |
| 2022-01-04 | $6.86 | $6.99 | $6.83 | $6.88 | 525,700 | — | — | — | — | — |
| 2022-01-03 | $6.62 | $7.00 | $6.62 | $6.82 | 605,100 | — | — | — | — | — |
| 2021-12-31 | $6.58 | $6.62 | $6.45 | $6.59 | 690,700 | — | — | — | — | — |
| 2021-12-30 | $6.66 | $6.72 | $6.57 | $6.58 | 451,000 | — | — | — | — | — |
| 2021-12-29 | $6.71 | $6.75 | $6.61 | $6.62 | 455,700 | — | — | — | — | — |
| 2021-12-28 | $6.77 | $6.82 | $6.66 | $6.71 | 404,800 | — | — | — | — | — |
| 2021-12-27 | $6.73 | $6.79 | $6.59 | $6.77 | 460,900 | — | — | — | — | — |
| 2021-12-23 | $6.82 | $6.84 | $6.72 | $6.76 | 479,700 | — | — | — | — | — |
| 2021-12-22 | $6.69 | $6.80 | $6.61 | $6.80 | 429,100 | — | — | — | — | — |
| 2021-12-21 | $6.61 | $6.78 | $6.59 | $6.73 | 597,600 | — | — | — | — | — |
| 2021-12-20 | $6.52 | $6.55 | $6.34 | $6.51 | 745,500 | — | — | — | — | — |
| 2021-12-17 | $6.39 | $6.67 | $6.32 | $6.65 | 3,020,200 | — | — | — | — | — |
| 2021-12-16 | $6.41 | $6.59 | $6.35 | $6.43 | 850,200 | — | — | — | — | — |
| 2021-12-15 | $6.14 | $6.39 | $6.04 | $6.36 | 989,400 | — | — | — | — | — |
| 2021-12-14 | $6.17 | $6.39 | $6.12 | $6.15 | 1,089,100 | — | — | — | — | — |
| 2021-12-13 | $6.37 | $6.37 | $6.05 | $6.19 | 905,800 | — | — | — | — | — |
| 2021-12-10 | $6.50 | $6.54 | $6.28 | $6.40 | 694,900 | — | — | — | — | — |
| 2021-12-09 | $6.41 | $6.47 | $6.27 | $6.45 | 479,300 | — | — | — | — | — |
| 2021-12-08 | $6.44 | $6.56 | $6.42 | $6.51 | 638,400 | — | — | — | — | — |
| 2021-12-07 | $6.41 | $6.56 | $6.37 | $6.46 | 566,400 | — | — | — | — | — |
| 2021-12-06 | $6.34 | $6.41 | $6.17 | $6.31 | 787,400 | — | — | — | — | — |
| 2021-12-03 | $6.37 | $6.44 | $6.23 | $6.30 | 630,700 | — | — | — | — | — |
| 2021-12-02 | $6.06 | $6.40 | $6.01 | $6.36 | 716,400 | — | — | — | — | — |
| 2021-12-01 | $6.26 | $6.37 | $6.02 | $6.02 | 1,161,800 | — | — | — | — | — |
| 2021-11-30 | $6.01 | $6.18 | $5.90 | $6.09 | 996,000 | — | — | — | — | — |
| 2021-11-29 | $6.32 | $6.34 | $6.05 | $6.10 | 1,175,900 | — | — | — | — | — |
| 2021-11-26 | $6.18 | $6.24 | $6.01 | $6.18 | 518,700 | — | — | — | — | — |
| 2021-11-24 | $6.42 | $6.52 | $6.37 | $6.47 | 368,600 | — | — | — | — | — |
| 2021-11-23 | $6.49 | $6.63 | $6.46 | $6.52 | 620,000 | — | — | — | — | — |
| 2021-11-22 | $6.20 | $6.56 | $6.18 | $6.44 | 882,100 | — | — | — | — | — |
| 2021-11-19 | $6.11 | $6.22 | $6.02 | $6.15 | 894,600 | — | — | — | — | — |
| 2021-11-18 | $6.29 | $6.29 | $6.04 | $6.27 | 910,800 | — | — | — | — | — |
| 2021-11-17 | $6.42 | $6.48 | $6.24 | $6.29 | 1,200,900 | — | — | — | $0.06 | — |
| 2021-11-16 | $6.55 | $6.55 | $6.41 | $6.48 | 748,500 | — | — | — | — | — |
| 2021-11-15 | $6.77 | $6.81 | $6.45 | $6.55 | 896,000 | — | — | — | — | — |
| 2021-11-12 | $6.82 | $6.88 | $6.74 | $6.76 | 405,700 | — | — | — | — | — |
| 2021-11-11 | $6.74 | $6.87 | $6.70 | $6.83 | 528,000 | — | — | — | — | — |
| 2021-11-10 | $6.90 | $6.94 | $6.64 | $6.65 | 795,500 | — | — | — | — | — |
| 2021-11-09 | $7.08 | $7.11 | $6.82 | $6.92 | 659,700 | — | — | — | — | — |
| 2021-11-08 | $7.04 | $7.28 | $7.03 | $7.12 | 856,200 | — | — | — | — | — |
| 2021-11-05 | $6.91 | $6.99 | $6.82 | $6.90 | 571,300 | — | — | — | — | — |
| 2021-11-04 | $7.03 | $7.12 | $6.76 | $6.82 | 789,400 | — | — | — | — | — |
| 2021-11-03 | $6.88 | $7.04 | $6.84 | $6.95 | 702,100 | — | — | — | — | — |
| 2021-11-02 | $7.23 | $7.23 | $6.62 | $6.88 | 1,422,200 | — | — | — | — | — |
| 2021-11-01 | $7.57 | $7.60 | $6.94 | $7.20 | 1,296,200 | — | — | — | — | — |
| 2021-10-29 | $6.95 | $7.25 | $6.95 | $7.22 | 1,127,600 | — | — | — | — | — |
| 2021-10-28 | $6.81 | $6.98 | $6.81 | $6.95 | 566,100 | — | — | — | — | — |
| 2021-10-27 | $6.96 | $7.07 | $6.79 | $6.82 | 673,300 | — | — | — | — | — |
| 2021-10-26 | $7.15 | $7.15 | $6.90 | $7.03 | 538,000 | — | — | — | — | — |
| 2021-10-25 | $6.87 | $7.15 | $6.87 | $7.13 | 655,200 | — | — | — | — | — |
| 2021-10-22 | $6.78 | $6.98 | $6.78 | $6.85 | 732,500 | — | — | — | — | — |
| 2021-10-21 | $6.79 | $6.87 | $6.69 | $6.79 | 671,000 | — | — | — | — | — |
| 2021-10-20 | $6.73 | $6.89 | $6.59 | $6.88 | 507,100 | — | — | — | — | — |
| 2021-10-19 | $6.94 | $6.94 | $6.72 | $6.78 | 607,500 | — | — | — | — | — |
| 2021-10-18 | $6.83 | $7.00 | $6.76 | $6.99 | 523,500 | — | — | — | — | — |
| 2021-10-15 | $7.02 | $7.09 | $6.89 | $6.89 | 601,800 | — | — | — | — | — |
| 2021-10-14 | $6.91 | $7.15 | $6.84 | $6.85 | 841,400 | — | — | — | — | — |
| 2021-10-13 | $6.69 | $6.83 | $6.58 | $6.82 | 636,800 | — | — | — | — | — |
| 2021-10-12 | $6.74 | $6.81 | $6.63 | $6.70 | 561,800 | — | — | — | — | — |
| 2021-10-11 | $6.69 | $7.02 | $6.69 | $6.72 | 1,104,900 | — | — | — | — | — |
| 2021-10-08 | $6.68 | $6.78 | $6.59 | $6.66 | 353,100 | — | — | — | — | — |
| 2021-10-07 | $6.57 | $6.71 | $6.52 | $6.66 | 610,300 | — | — | — | — | — |
| 2021-10-06 | $6.53 | $6.65 | $6.30 | $6.54 | 899,000 | — | — | — | — | — |
| 2021-10-05 | $6.62 | $6.71 | $6.43 | $6.69 | 1,057,400 | — | — | — | — | — |
| 2021-10-04 | $6.56 | $6.68 | $6.48 | $6.58 | 860,300 | — | — | — | — | — |
| 2021-10-01 | $6.29 | $6.57 | $6.28 | $6.48 | 834,700 | — | — | — | — | — |
| 2021-09-30 | $6.31 | $6.40 | $6.22 | $6.28 | 485,300 | — | — | — | — | — |
| 2021-09-29 | $6.45 | $6.50 | $6.17 | $6.25 | 639,000 | — | — | — | — | — |
| 2021-09-28 | $6.40 | $6.52 | $6.27 | $6.39 | 953,100 | — | — | — | — | — |
| 2021-09-27 | $6.20 | $6.59 | $6.20 | $6.42 | 842,600 | — | — | — | — | — |
| 2021-09-24 | $6.16 | $6.27 | $6.11 | $6.11 | 458,100 | — | — | — | — | — |
| 2021-09-23 | $6.20 | $6.34 | $6.11 | $6.23 | 539,200 | — | — | — | — | — |
| 2021-09-22 | $6.20 | $6.37 | $6.12 | $6.12 | 741,600 | — | — | — | — | — |
| 2021-09-21 | $6.23 | $6.30 | $5.85 | $6.02 | 1,055,800 | — | — | — | — | — |
| 2021-09-20 | $5.97 | $6.20 | $5.94 | $6.14 | 1,133,600 | — | — | — | — | — |
| 2021-09-17 | $6.58 | $6.58 | $6.29 | $6.33 | 2,279,700 | — | — | — | — | — |
| 2021-09-16 | $6.85 | $6.85 | $6.47 | $6.53 | 635,600 | — | — | — | — | — |
| 2021-09-15 | $6.66 | $6.92 | $6.66 | $6.88 | 771,000 | — | — | — | — | — |
| 2021-09-14 | $6.91 | $6.91 | $6.59 | $6.64 | 648,000 | — | — | — | — | — |
| 2021-09-13 | $7.05 | $7.07 | $6.79 | $6.85 | 750,700 | — | — | — | — | — |
| 2021-09-10 | $7.03 | $7.31 | $7.03 | $7.04 | 698,100 | — | — | — | — | — |
| 2021-09-09 | $6.80 | $7.03 | $6.80 | $6.93 | 505,300 | — | — | — | — | — |
| 2021-09-08 | $7.15 | $7.18 | $6.88 | $6.89 | 587,000 | — | — | — | — | — |
| 2021-09-07 | $7.10 | $7.32 | $7.06 | $7.17 | 637,700 | — | — | — | — | — |
| 2021-09-03 | $7.04 | $7.17 | $6.99 | $7.06 | 538,500 | — | — | — | — | — |
| 2021-09-02 | $6.97 | $7.20 | $6.97 | $7.05 | 608,300 | — | — | — | — | — |
| 2021-09-01 | $6.90 | $6.94 | $6.56 | $6.89 | 761,200 | — | — | — | — | — |
| 2021-08-31 | $6.98 | $7.06 | $6.84 | $6.95 | 395,800 | — | — | — | — | — |
| 2021-08-30 | $7.21 | $7.21 | $6.97 | $7.02 | 488,100 | — | — | — | — | — |
| 2021-08-27 | $6.81 | $7.12 | $6.80 | $7.08 | 597,800 | — | — | — | — | — |
| 2021-08-26 | $6.91 | $6.96 | $6.76 | $6.77 | 445,000 | — | — | — | — | — |
| 2021-08-25 | $7.03 | $7.09 | $6.91 | $6.97 | 386,300 | — | — | — | — | — |
| 2021-08-24 | $6.95 | $7.09 | $6.91 | $7.02 | 1,258,000 | — | — | — | — | — |
| 2021-08-23 | $6.77 | $6.92 | $6.70 | $6.84 | 565,200 | — | — | — | — | — |
| 2021-08-20 | $6.54 | $6.67 | $6.46 | $6.57 | 609,900 | — | — | — | — | — |
| 2021-08-19 | $6.80 | $6.84 | $6.49 | $6.57 | 929,600 | — | — | — | — | — |
| 2021-08-18 | $6.91 | $7.19 | $6.83 | $6.94 | 621,800 | — | — | — | — | — |
| 2021-08-17 | $7.07 | $7.14 | $6.89 | $6.94 | 588,000 | — | — | — | $0.06 | — |
| 2021-08-16 | $7.30 | $7.43 | $7.09 | $7.28 | 590,700 | — | — | — | — | — |
| 2021-08-13 | $7.51 | $7.56 | $7.38 | $7.40 | 559,100 | — | — | — | — | — |
| 2021-08-12 | $7.63 | $7.64 | $7.35 | $7.46 | 650,400 | — | — | — | — | — |
| 2021-08-11 | $7.52 | $7.66 | $7.46 | $7.63 | 762,100 | — | — | — | — | — |
| 2021-08-10 | $7.29 | $7.62 | $7.29 | $7.53 | 653,800 | — | — | — | — | — |
| 2021-08-09 | $7.18 | $7.38 | $7.12 | $7.29 | 552,400 | — | — | — | — | — |
| 2021-08-06 | $7.19 | $7.42 | $7.19 | $7.30 | 619,500 | — | — | — | — | — |
| 2021-08-05 | $6.96 | $7.17 | $6.91 | $7.05 | 1,316,900 | — | — | — | — | — |
| 2021-08-04 | $7.35 | $7.44 | $6.92 | $6.96 | 1,749,300 | — | — | — | — | — |
| 2021-08-03 | $7.53 | $7.71 | $7.31 | $7.60 | 1,488,200 | — | — | — | — | — |
| 2021-08-02 | $7.94 | $8.03 | $7.49 | $7.50 | 1,143,300 | — | — | — | — | — |
| 2021-07-30 | $7.79 | $7.92 | $7.65 | $7.73 | 1,123,000 | — | — | — | — | — |
| 2021-07-29 | $7.05 | $8.00 | $7.02 | $7.92 | 2,395,100 | — | — | — | — | — |
| 2021-07-28 | $6.82 | $6.93 | $6.65 | $6.82 | 1,253,800 | — | — | — | — | — |
| 2021-07-27 | $6.71 | $6.82 | $6.58 | $6.75 | 537,700 | — | — | — | — | — |
| 2021-07-26 | $6.71 | $6.88 | $6.61 | $6.79 | 741,700 | — | — | — | — | — |
| 2021-07-23 | $6.56 | $6.68 | $6.50 | $6.64 | 837,000 | — | — | — | — | — |
| 2021-07-22 | $6.58 | $6.63 | $6.38 | $6.49 | 634,700 | — | — | — | — | — |
| 2021-07-21 | $6.53 | $6.75 | $6.50 | $6.65 | 601,300 | — | — | — | — | — |
| 2021-07-20 | $6.21 | $6.46 | $6.04 | $6.39 | 893,800 | — | — | — | — | — |
| 2021-07-19 | $6.46 | $6.50 | $6.13 | $6.19 | 1,357,300 | — | — | — | — | — |
| 2021-07-16 | $6.90 | $6.90 | $6.61 | $6.64 | 917,100 | — | — | — | — | — |
| 2021-07-15 | $6.92 | $7.11 | $6.82 | $6.85 | 712,400 | — | — | — | — | — |
| 2021-07-14 | $6.98 | $7.13 | $6.92 | $6.96 | 781,300 | — | — | — | — | — |
| 2021-07-13 | $7.06 | $7.17 | $6.92 | $6.94 | 958,500 | — | — | — | — | — |
| 2021-07-12 | $7.08 | $7.18 | $6.92 | $7.07 | 729,900 | — | — | — | — | — |
| 2021-07-09 | $6.95 | $7.20 | $6.86 | $7.15 | 691,100 | — | — | — | — | — |
| 2021-07-08 | $6.63 | $6.91 | $6.60 | $6.75 | 1,023,500 | — | — | — | — | — |
| 2021-07-07 | $6.70 | $6.94 | $6.64 | $6.86 | 1,106,400 | — | — | — | — | — |
| 2021-07-06 | $7.21 | $7.24 | $6.65 | $6.76 | 1,225,500 | — | — | — | — | — |
| 2021-07-02 | $7.24 | $7.32 | $7.15 | $7.20 | 516,800 | — | — | — | — | — |
| 2021-07-01 | $7.20 | $7.32 | $7.08 | $7.23 | 909,000 | — | — | — | — | — |
| 2021-06-30 | $6.83 | $7.15 | $6.76 | $7.14 | 639,200 | — | — | — | — | — |
| 2021-06-29 | $6.92 | $7.08 | $6.86 | $6.86 | 517,700 | — | — | — | — | — |
| 2021-06-28 | $7.12 | $7.17 | $6.78 | $6.84 | 864,900 | — | — | — | — | — |
| 2021-06-25 | $7.40 | $7.42 | $7.08 | $7.11 | 1,697,400 | — | — | — | — | — |
| 2021-06-24 | $7.13 | $7.30 | $7.05 | $7.30 | 592,700 | — | — | — | — | — |
| 2021-06-23 | $6.97 | $7.14 | $6.95 | $7.03 | 721,800 | — | — | — | — | — |
| 2021-06-22 | $6.86 | $6.96 | $6.65 | $6.87 | 832,800 | — | — | — | — | — |
| 2021-06-21 | $6.92 | $7.08 | $6.77 | $6.84 | 1,647,900 | — | — | — | — | — |
| 2021-06-18 | $6.76 | $6.95 | $6.66 | $6.91 | 3,897,300 | — | — | — | — | — |
| 2021-06-17 | $7.36 | $7.36 | $6.61 | $6.82 | 1,796,400 | — | — | — | — | — |
| 2021-06-16 | $7.31 | $7.36 | $7.04 | $7.33 | 815,700 | — | — | — | — | — |
| 2021-06-15 | $7.45 | $7.46 | $7.10 | $7.39 | 1,053,200 | — | — | — | — | — |
| 2021-06-14 | $7.73 | $7.86 | $7.41 | $7.45 | 1,059,400 | — | — | — | — | — |
| 2021-06-11 | $7.83 | $8.06 | $7.67 | $7.73 | 782,100 | — | — | — | — | — |
| 2021-06-10 | $7.78 | $8.15 | $7.70 | $7.70 | 1,069,800 | — | — | — | — | — |
| 2021-06-09 | $7.69 | $7.77 | $7.52 | $7.71 | 838,900 | — | — | — | — | — |
| 2021-06-08 | $7.43 | $7.78 | $7.25 | $7.68 | 883,100 | — | — | — | — | — |
| 2021-06-07 | $7.65 | $7.69 | $7.39 | $7.43 | 596,900 | — | — | — | — | — |
| 2021-06-04 | $7.84 | $8.00 | $7.58 | $7.66 | 886,800 | — | — | — | — | — |
| 2021-06-03 | $7.56 | $7.82 | $7.34 | $7.76 | 827,400 | — | — | — | — | — |
| 2021-06-02 | $7.78 | $7.94 | $7.50 | $7.63 | 602,000 | — | — | — | — | — |
| 2021-06-01 | $7.70 | $7.78 | $7.60 | $7.75 | 939,100 | — | — | — | — | — |
| 2021-05-28 | $7.70 | $7.70 | $7.40 | $7.53 | 709,600 | — | — | — | — | — |
| 2021-05-27 | $7.30 | $7.75 | $7.29 | $7.65 | 1,015,700 | — | — | — | — | — |
| 2021-05-26 | $6.95 | $7.20 | $6.95 | $7.18 | 459,300 | — | — | — | — | — |
| 2021-05-25 | $7.29 | $7.35 | $6.93 | $6.93 | 663,300 | — | — | — | — | — |
| 2021-05-24 | $7.17 | $7.33 | $6.97 | $7.27 | 546,300 | — | — | — | — | — |
| 2021-05-21 | $7.14 | $7.27 | $7.08 | $7.12 | 730,000 | — | — | — | — | — |
| 2021-05-20 | $7.32 | $7.37 | $6.85 | $7.07 | 944,500 | — | — | — | — | — |
| 2021-05-19 | $7.44 | $7.44 | $7.03 | $7.30 | 936,500 | — | — | — | — | — |
| 2021-05-18 | $7.60 | $7.74 | $7.50 | $7.55 | 918,000 | — | — | — | $0.06 | — |
| 2021-05-17 | $7.31 | $7.66 | $7.28 | $7.60 | 1,012,700 | — | — | — | — | — |
| 2021-05-14 | $7.21 | $7.30 | $7.13 | $7.29 | 864,200 | — | — | — | — | — |
| 2021-05-13 | $7.30 | $7.50 | $6.95 | $7.15 | 847,200 | — | — | — | — | — |
| 2021-05-12 | $7.68 | $7.79 | $7.26 | $7.33 | 749,600 | — | — | — | — | — |
| 2021-05-11 | $7.32 | $7.75 | $7.18 | $7.68 | 882,900 | — | — | — | — | — |
| 2021-05-10 | $7.77 | $8.06 | $7.62 | $7.62 | 1,215,400 | — | — | — | — | — |
| 2021-05-07 | $7.68 | $7.75 | $7.44 | $7.66 | 591,200 | — | — | — | — | — |
| 2021-05-06 | $7.75 | $7.78 | $7.30 | $7.70 | 699,600 | — | — | — | — | — |
| 2021-05-05 | $7.75 | $7.81 | $7.51 | $7.66 | 900,600 | — | — | — | — | — |
| 2021-05-04 | $7.42 | $7.75 | $7.42 | $7.67 | 1,330,800 | — | — | — | — | — |
| 2021-05-03 | $6.92 | $7.49 | $6.92 | $7.49 | 1,401,700 | — | — | — | — | — |
| 2021-04-30 | $6.76 | $6.83 | $6.63 | $6.75 | 1,158,200 | — | — | — | — | — |
| 2021-04-29 | $7.34 | $7.43 | $6.84 | $6.84 | 933,300 | — | — | — | — | — |
| 2021-04-28 | $6.76 | $7.18 | $6.70 | $7.13 | 944,900 | — | — | — | — | — |
| 2021-04-27 | $6.74 | $6.88 | $6.52 | $6.65 | 616,800 | — | — | — | — | — |
| 2021-04-26 | $6.75 | $6.91 | $6.71 | $6.74 | 616,200 | — | — | — | — | — |
| 2021-04-23 | $6.41 | $6.70 | $6.32 | $6.65 | 590,100 | — | — | — | — | — |
| 2021-04-22 | $6.50 | $6.50 | $6.28 | $6.34 | 550,100 | — | — | — | — | — |
| 2021-04-21 | $6.20 | $6.48 | $6.08 | $6.47 | 924,300 | — | — | — | — | — |
| 2021-04-20 | $6.50 | $6.52 | $6.15 | $6.22 | 740,100 | — | — | — | — | — |
| 2021-04-19 | $6.68 | $6.68 | $6.40 | $6.52 | 761,500 | — | — | — | — | — |
| 2021-04-16 | $6.89 | $6.89 | $6.61 | $6.67 | 885,600 | — | — | — | — | — |
| 2021-04-15 | $6.92 | $6.93 | $6.69 | $6.82 | 471,600 | — | — | — | — | — |
| 2021-04-14 | $6.36 | $6.92 | $6.36 | $6.83 | 811,500 | — | — | — | — | — |
| 2021-04-13 | $6.41 | $6.45 | $6.20 | $6.36 | 843,600 | — | — | — | — | — |
| 2021-04-12 | $6.34 | $6.53 | $6.34 | $6.41 | 594,600 | — | — | — | — | — |
| 2021-04-09 | $6.47 | $6.49 | $6.27 | $6.30 | 604,400 | — | — | — | — | — |
| 2021-04-08 | $6.61 | $6.61 | $6.37 | $6.49 | 592,400 | — | — | — | — | — |
| 2021-04-07 | $6.70 | $6.70 | $6.49 | $6.61 | 700,000 | — | — | — | — | — |
| 2021-04-06 | $6.87 | $7.01 | $6.64 | $6.70 | 497,100 | — | — | — | — | — |
| 2021-04-05 | $6.87 | $6.91 | $6.76 | $6.85 | 694,800 | — | — | — | — | — |
| 2021-04-01 | $6.99 | $7.03 | $6.58 | $6.77 | 829,700 | — | — | — | — | — |
| 2021-03-31 | $6.90 | $7.10 | $6.81 | $7.01 | 1,318,600 | — | — | — | — | — |
| 2021-03-30 | $6.81 | $6.91 | $6.66 | $6.82 | 832,300 | — | — | — | — | — |
| 2021-03-29 | $6.89 | $7.15 | $6.73 | $6.83 | 1,260,000 | — | — | — | — | — |
| 2021-03-26 | $6.51 | $6.95 | $6.46 | $6.95 | 1,171,400 | — | — | — | — | — |
| 2021-03-25 | $6.25 | $6.41 | $5.93 | $6.35 | 1,329,800 | — | — | — | — | — |
| 2021-03-24 | $6.31 | $6.69 | $6.31 | $6.35 | 1,604,100 | — | — | — | — | — |
| 2021-03-23 | $6.53 | $6.60 | $6.15 | $6.16 | 1,175,400 | — | — | — | — | — |
| 2021-03-22 | $6.91 | $6.99 | $6.62 | $6.68 | 886,000 | — | — | — | — | — |
| 2021-03-19 | $7.02 | $7.20 | $6.63 | $6.99 | 6,631,400 | — | — | — | — | — |
| 2021-03-18 | $7.12 | $7.53 | $7.00 | $7.00 | 1,166,200 | — | — | — | — | — |
| 2021-03-17 | $6.61 | $7.28 | $6.57 | $7.17 | 1,699,700 | — | — | — | — | — |
| 2021-03-16 | $7.19 | $7.20 | $6.62 | $6.68 | 1,246,300 | — | — | — | — | — |
| 2021-03-15 | $7.67 | $7.70 | $7.13 | $7.22 | 1,415,400 | — | — | — | — | — |
| 2021-03-12 | $7.36 | $7.55 | $7.20 | $7.48 | 1,169,000 | — | — | — | — | — |
| 2021-03-11 | $7.20 | $7.47 | $7.10 | $7.40 | 1,499,900 | — | — | — | — | — |
| 2021-03-10 | $6.85 | $7.19 | $6.75 | $7.16 | 1,068,400 | — | — | — | — | — |
| 2021-03-09 | $6.79 | $6.88 | $6.48 | $6.82 | 929,100 | — | — | — | — | — |
| 2021-03-08 | $6.78 | $6.79 | $6.42 | $6.69 | 1,505,500 | — | — | — | — | — |
| 2021-03-05 | $6.31 | $6.63 | $6.20 | $6.61 | 1,596,300 | — | — | — | — | — |
| 2021-03-04 | $6.76 | $6.86 | $6.09 | $6.15 | 1,639,900 | — | — | — | — | — |
| 2021-03-03 | $6.72 | $6.93 | $6.69 | $6.78 | 2,015,100 | — | — | — | — | — |
| 2021-03-02 | $6.56 | $6.85 | $6.46 | $6.70 | 623,800 | — | — | — | — | — |
| 2021-03-01 | $6.61 | $6.75 | $6.55 | $6.57 | 770,000 | — | — | — | — | — |
| 2021-02-26 | $6.63 | $6.73 | $6.24 | $6.39 | 1,111,800 | — | — | — | — | — |
| 2021-02-25 | $7.21 | $7.27 | $6.68 | $6.68 | 1,198,000 | — | — | — | — | — |
| 2021-02-24 | $6.94 | $7.29 | $6.94 | $7.18 | 1,079,200 | — | — | — | — | — |
| 2021-02-23 | $6.56 | $7.07 | $6.49 | $6.94 | 1,171,100 | — | — | — | — | — |
| 2021-02-22 | $6.32 | $6.71 | $6.19 | $6.64 | 1,408,500 | — | — | — | — | — |
| 2021-02-19 | $6.05 | $6.39 | $6.05 | $6.36 | 651,900 | — | — | — | — | — |
| 2021-02-18 | $6.35 | $6.46 | $6.01 | $6.01 | 696,700 | — | — | — | $0.06 | — |
| 2021-02-17 | $6.35 | $6.58 | $6.27 | $6.42 | 939,600 | — | — | — | — | — |
| 2021-02-16 | $6.25 | $6.39 | $6.09 | $6.26 | 911,200 | — | — | — | — | — |
| 2021-02-12 | $5.82 | $6.06 | $5.72 | $6.06 | 715,000 | — | — | — | — | — |
| 2021-02-11 | $5.67 | $5.84 | $5.55 | $5.84 | 818,500 | — | — | — | — | — |
| 2021-02-10 | $5.85 | $5.88 | $5.58 | $5.66 | 636,700 | — | — | — | — | — |
| 2021-02-09 | $5.92 | $5.92 | $5.56 | $5.77 | 840,400 | — | — | — | — | — |
| 2021-02-08 | $5.95 | $5.98 | $5.75 | $5.89 | 768,600 | — | — | — | — | — |
| 2021-02-05 | $5.73 | $5.75 | $5.60 | $5.74 | 811,900 | — | — | — | — | — |
| 2021-02-04 | $5.88 | $5.88 | $5.26 | $5.59 | 996,600 | — | — | — | — | — |
| 2021-02-03 | $5.35 | $5.58 | $5.35 | $5.53 | 943,700 | — | — | — | — | — |
| 2021-02-02 | $5.55 | $5.59 | $5.33 | $5.35 | 643,200 | — | — | — | — | — |
| 2021-02-01 | $5.06 | $5.45 | $5.01 | $5.43 | 1,624,900 | — | — | — | — | — |
| 2021-01-29 | $5.19 | $5.26 | $4.91 | $4.93 | 656,600 | — | — | — | — | — |
| 2021-01-28 | $5.22 | $5.36 | $5.11 | $5.13 | 1,243,700 | — | — | — | — | — |
| 2021-01-27 | $5.14 | $5.30 | $4.91 | $5.19 | 935,300 | — | — | — | — | — |
| 2021-01-26 | $5.55 | $5.61 | $5.25 | $5.26 | 569,800 | — | — | — | — | — |
| 2021-01-25 | $5.61 | $5.61 | $5.27 | $5.48 | 755,600 | — | — | — | — | — |
| 2021-01-22 | $5.34 | $5.64 | $5.21 | $5.61 | 669,500 | — | — | — | — | — |
| 2021-01-21 | $5.95 | $5.95 | $5.37 | $5.45 | 1,035,800 | — | — | — | — | — |
| 2021-01-20 | $5.88 | $5.98 | $5.84 | $5.91 | 674,300 | — | — | — | — | — |
| 2021-01-19 | $5.71 | $5.85 | $5.70 | $5.78 | 803,100 | — | — | — | — | — |
| 2021-01-15 | $5.74 | $5.82 | $5.55 | $5.62 | 992,700 | — | — | — | — | — |
| 2021-01-14 | $5.90 | $6.04 | $5.77 | $5.89 | 559,400 | — | — | — | — | — |
| 2021-01-13 | $6.23 | $6.26 | $5.79 | $5.86 | 592,500 | — | — | — | — | — |
| 2021-01-12 | $5.77 | $6.25 | $5.67 | $6.23 | 775,000 | — | — | — | — | — |
| 2021-01-11 | $5.35 | $5.73 | $5.35 | $5.71 | 450,200 | — | — | — | — | — |
| 2021-01-08 | $5.63 | $5.65 | $5.37 | $5.45 | 794,900 | — | — | — | — | — |
| 2021-01-07 | $5.62 | $5.85 | $5.56 | $5.63 | 793,000 | — | — | — | — | — |
| 2021-01-06 | $5.00 | $5.74 | $5.00 | $5.55 | 1,603,700 | — | — | — | — | — |
| 2021-01-05 | $4.66 | $4.95 | $4.61 | $4.89 | 1,266,400 | — | — | — | — | — |
| 2021-01-04 | $4.45 | $4.72 | $4.36 | $4.64 | 1,495,700 | — | — | — | — | — |
| 2020-12-31 | $4.40 | $4.42 | $4.25 | $4.35 | 1,490,800 | — | — | — | — | — |
| 2020-12-30 | $4.29 | $4.48 | $4.29 | $4.40 | 1,690,900 | — | — | — | — | — |
| 2020-12-29 | $4.44 | $4.52 | $4.23 | $4.31 | 1,166,100 | — | — | — | — | — |
| 2020-12-28 | $4.26 | $4.51 | $4.26 | $4.43 | 1,406,800 | — | — | — | — | — |
| 2020-12-24 | $4.30 | $4.30 | $4.13 | $4.24 | 682,800 | — | — | — | — | — |
| 2020-12-23 | $4.32 | $4.33 | $4.23 | $4.29 | 839,800 | — | — | — | — | — |
| 2020-12-22 | $4.56 | $4.60 | $4.27 | $4.28 | 670,200 | — | — | — | — | — |
| 2020-12-21 | $4.59 | $4.66 | $4.44 | $4.56 | 806,600 | — | — | — | — | — |
| 2020-12-18 | $4.92 | $4.92 | $4.44 | $4.61 | 2,320,000 | — | — | — | — | — |
| 2020-12-17 | $5.05 | $5.09 | $4.82 | $4.90 | 625,400 | — | — | — | — | — |
| 2020-12-16 | $5.04 | $5.06 | $4.89 | $5.00 | 932,400 | — | — | — | — | — |
| 2020-12-15 | $4.99 | $5.06 | $4.75 | $5.01 | 790,800 | — | — | — | — | — |
| 2020-12-14 | $5.09 | $5.17 | $4.94 | $4.94 | 1,059,700 | — | — | — | — | — |
| 2020-12-11 | $5.34 | $5.39 | $4.98 | $5.02 | 1,087,900 | — | — | — | — | — |
| 2020-12-10 | $5.37 | $5.47 | $5.32 | $5.40 | 453,100 | — | — | — | — | — |
| 2020-12-09 | $5.56 | $5.64 | $5.30 | $5.38 | 633,800 | — | — | — | — | — |
| 2020-12-08 | $5.36 | $5.55 | $5.24 | $5.53 | 659,400 | — | — | — | — | — |
| 2020-12-07 | $5.16 | $5.42 | $5.11 | $5.36 | 713,800 | — | — | — | — | — |
| 2020-12-04 | $4.86 | $5.21 | $4.86 | $5.19 | 790,100 | — | — | — | — | — |
| 2020-12-03 | $4.90 | $4.90 | $4.75 | $4.78 | 551,100 | — | — | — | — | — |
| 2020-12-02 | $4.61 | $4.87 | $4.58 | $4.87 | 450,000 | — | — | — | — | — |
| 2020-12-01 | $4.52 | $4.81 | $4.52 | $4.65 | 794,900 | — | — | — | — | — |
| 2020-11-30 | $4.75 | $4.80 | $4.48 | $4.50 | 555,200 | — | — | — | — | — |
| 2020-11-27 | $4.71 | $4.82 | $4.71 | $4.81 | 270,300 | — | — | — | — | — |
| 2020-11-25 | $4.79 | $4.85 | $4.70 | $4.75 | 650,100 | — | — | — | — | — |
| 2020-11-24 | $4.84 | $4.87 | $4.71 | $4.83 | 2,926,200 | — | — | — | — | — |
| 2020-11-23 | $4.54 | $4.79 | $4.54 | $4.74 | 493,500 | — | — | — | — | — |
| 2020-11-20 | $4.27 | $4.49 | $4.27 | $4.48 | 674,400 | — | — | — | — | — |
| 2020-11-19 | $4.38 | $4.42 | $4.18 | $4.31 | 451,400 | — | — | — | $0.06 | — |
| 2020-11-18 | $4.31 | $4.57 | $4.30 | $4.43 | 591,800 | — | — | — | — | — |
| 2020-11-17 | $4.07 | $4.35 | $4.05 | $4.28 | 861,000 | — | — | — | — | — |
| 2020-11-16 | $4.00 | $4.22 | $3.98 | $4.14 | 1,287,500 | — | — | — | — | — |
| 2020-11-13 | $3.61 | $3.98 | $3.60 | $3.88 | 850,600 | — | — | — | — | — |
| 2020-11-12 | $3.55 | $3.70 | $3.53 | $3.58 | 443,200 | — | — | — | — | — |
| 2020-11-11 | $3.74 | $3.74 | $3.58 | $3.60 | 560,200 | — | — | — | — | — |
| 2020-11-10 | $3.63 | $3.74 | $3.59 | $3.70 | 984,100 | — | — | — | — | — |
| 2020-11-09 | $3.62 | $3.85 | $3.57 | $3.59 | 1,143,800 | — | — | — | — | — |
| 2020-11-06 | $3.42 | $3.51 | $3.35 | $3.35 | 461,000 | — | — | — | — | — |
| 2020-11-05 | $3.40 | $3.54 | $3.36 | $3.44 | 2,334,200 | — | — | — | — | — |
| 2020-11-04 | $3.66 | $3.73 | $3.35 | $3.40 | 1,149,500 | — | — | — | — | — |
| 2020-11-03 | $3.74 | $3.80 | $3.67 | $3.75 | 944,700 | — | — | — | — | — |
| 2020-11-02 | $3.54 | $3.68 | $3.51 | $3.65 | 361,900 | — | — | — | — | — |
| 2020-10-30 | $3.71 | $3.73 | $3.47 | $3.49 | 606,600 | — | — | — | — | — |
| 2020-10-29 | $3.52 | $3.72 | $3.38 | $3.71 | 593,500 | — | — | — | — | — |
| 2020-10-28 | $3.71 | $3.79 | $3.51 | $3.52 | 464,900 | — | — | — | — | — |
| 2020-10-27 | $3.97 | $3.97 | $3.68 | $3.72 | 365,800 | — | — | — | — | — |
| 2020-10-26 | $4.02 | $4.05 | $3.89 | $3.97 | 379,000 | — | — | — | — | — |
| 2020-10-23 | $3.78 | $4.09 | $3.78 | $4.07 | 962,500 | — | — | — | — | — |
| 2020-10-22 | $3.78 | $3.82 | $3.68 | $3.77 | 376,300 | — | — | — | — | — |
| 2020-10-21 | $3.80 | $3.89 | $3.74 | $3.74 | 284,700 | — | — | — | — | — |
| 2020-10-20 | $3.71 | $3.81 | $3.68 | $3.77 | 252,500 | — | — | — | — | — |
| 2020-10-19 | $3.77 | $3.81 | $3.65 | $3.70 | 343,500 | — | — | — | — | — |
| 2020-10-16 | $3.88 | $3.92 | $3.76 | $3.76 | 428,700 | — | — | — | — | — |
| 2020-10-15 | $3.83 | $3.95 | $3.72 | $3.90 | 326,500 | — | — | — | — | — |
| 2020-10-14 | $3.69 | $3.97 | $3.69 | $3.89 | 515,700 | — | — | — | — | — |
| 2020-10-13 | $3.67 | $3.70 | $3.57 | $3.65 | 290,200 | — | — | — | — | — |
| 2020-10-12 | $3.64 | $3.76 | $3.57 | $3.71 | 480,900 | — | — | — | — | — |
| 2020-10-09 | $3.83 | $3.83 | $3.56 | $3.60 | 478,300 | — | — | — | — | — |
| 2020-10-08 | $3.58 | $3.73 | $3.56 | $3.71 | 354,300 | — | — | — | — | — |
| 2020-10-07 | $3.50 | $3.57 | $3.44 | $3.53 | 561,900 | — | — | — | — | — |
| 2020-10-06 | $3.71 | $3.72 | $3.44 | $3.45 | 537,500 | — | — | — | — | — |
| 2020-10-05 | $3.52 | $3.69 | $3.52 | $3.63 | 443,600 | — | — | — | — | — |
| 2020-10-02 | $3.30 | $3.52 | $3.27 | $3.49 | 497,200 | — | — | — | — | — |
| 2020-10-01 | $3.41 | $3.45 | $3.29 | $3.36 | 348,000 | — | — | — | — | — |
| 2020-09-30 | $3.47 | $3.57 | $3.41 | $3.42 | 351,200 | — | — | — | — | — |
| 2020-09-29 | $3.52 | $3.53 | $3.40 | $3.49 | 415,100 | — | — | — | — | — |
| 2020-09-28 | $3.43 | $3.55 | $3.40 | $3.50 | 469,200 | — | — | — | — | — |
| 2020-09-25 | $3.42 | $3.46 | $3.35 | $3.38 | 523,300 | — | — | — | — | — |
| 2020-09-24 | $3.55 | $3.63 | $3.46 | $3.49 | 602,000 | — | — | — | — | — |
| 2020-09-23 | $3.60 | $3.71 | $3.53 | $3.53 | 550,800 | — | — | — | — | — |
| 2020-09-22 | $3.67 | $3.75 | $3.59 | $3.60 | 350,800 | — | — | — | — | — |
| 2020-09-21 | $3.91 | $3.94 | $3.60 | $3.67 | 543,200 | — | — | — | — | — |
| 2020-09-18 | $3.65 | $4.19 | $3.63 | $4.00 | 2,498,500 | — | — | — | — | — |
| 2020-09-17 | $3.43 | $3.67 | $3.37 | $3.61 | 540,600 | — | — | — | — | — |
| 2020-09-16 | $3.45 | $3.58 | $3.41 | $3.47 | 796,200 | — | — | — | — | — |
| 2020-09-15 | $3.30 | $3.48 | $3.30 | $3.38 | 363,700 | — | — | — | — | — |
| 2020-09-14 | $3.39 | $3.44 | $3.18 | $3.27 | 461,800 | — | — | — | — | — |
| 2020-09-11 | $3.35 | $3.47 | $3.33 | $3.37 | 393,000 | — | — | — | — | — |
| 2020-09-10 | $3.38 | $3.44 | $3.31 | $3.33 | 304,900 | — | — | — | — | — |
| 2020-09-09 | $3.50 | $3.50 | $3.35 | $3.40 | 284,400 | — | — | — | — | — |
| 2020-09-08 | $3.59 | $3.59 | $3.41 | $3.47 | 364,200 | — | — | — | — | — |
| 2020-09-04 | $3.52 | $3.66 | $3.50 | $3.64 | 459,000 | — | — | — | — | — |
| 2020-09-03 | $3.43 | $3.53 | $3.39 | $3.48 | 388,200 | — | — | — | — | — |
| 2020-09-02 | $3.43 | $3.52 | $3.32 | $3.43 | 371,700 | — | — | — | — | — |
| 2020-09-01 | $3.58 | $3.58 | $3.34 | $3.42 | 688,100 | — | — | — | — | — |
| 2020-08-31 | $3.41 | $3.64 | $3.36 | $3.58 | 847,400 | — | — | — | — | — |
| 2020-08-28 | $3.25 | $3.36 | $3.23 | $3.34 | 452,000 | — | — | — | — | — |
| 2020-08-27 | $3.22 | $3.25 | $3.11 | $3.23 | 443,800 | — | — | — | — | — |
| 2020-08-26 | $3.11 | $3.21 | $3.08 | $3.18 | 993,300 | — | — | — | — | — |
| 2020-08-25 | $3.20 | $3.26 | $3.07 | $3.11 | 1,372,400 | — | — | — | — | — |
| 2020-08-24 | $3.13 | $3.21 | $3.06 | $3.21 | 383,900 | — | — | — | — | — |
| 2020-08-21 | $3.09 | $3.09 | $3.00 | $3.06 | 581,300 | — | — | — | — | — |
| 2020-08-20 | $3.19 | $3.23 | $3.10 | $3.13 | 246,400 | — | — | — | — | — |
| 2020-08-19 | $3.38 | $3.45 | $3.19 | $3.24 | 403,500 | — | — | — | — | — |
| 2020-08-18 | $3.38 | $3.41 | $3.32 | $3.39 | 274,300 | — | — | — | — | — |
| 2020-08-17 | $3.43 | $3.48 | $3.33 | $3.39 | 888,500 | — | — | — | $0.06 | — |
| 2020-08-14 | $3.30 | $3.47 | $3.29 | $3.47 | 372,700 | — | — | — | — | — |
| 2020-08-13 | $3.43 | $3.46 | $3.33 | $3.34 | 297,600 | — | — | — | — | — |
| 2020-08-12 | $3.49 | $3.54 | $3.26 | $3.48 | 527,300 | — | — | — | — | — |
| 2020-08-11 | $3.53 | $3.63 | $3.39 | $3.42 | 621,900 | — | — | — | — | — |
| 2020-08-10 | $3.17 | $3.51 | $3.17 | $3.40 | 854,400 | — | — | — | — | — |
| 2020-08-07 | $3.04 | $3.15 | $2.97 | $3.15 | 472,700 | — | — | — | — | — |
| 2020-08-06 | $3.16 | $3.22 | $3.04 | $3.04 | 1,635,000 | — | — | — | — | — |
| 2020-08-05 | $3.30 | $3.39 | $3.12 | $3.13 | 516,300 | — | — | — | — | — |
| 2020-08-04 | $3.36 | $3.45 | $3.20 | $3.24 | 725,300 | — | — | — | — | — |
| 2020-08-03 | $3.39 | $3.63 | $3.18 | $3.35 | 2,037,700 | — | — | — | — | — |
| 2020-07-31 | $3.19 | $3.22 | $3.10 | $3.19 | 752,100 | — | — | — | — | — |
| 2020-07-30 | $3.15 | $3.26 | $3.11 | $3.22 | 298,300 | — | — | — | — | — |
| 2020-07-29 | $3.16 | $3.24 | $3.12 | $3.23 | 559,700 | — | — | — | — | — |
| 2020-07-28 | $3.26 | $3.31 | $3.14 | $3.16 | 472,800 | — | — | — | — | — |
| 2020-07-27 | $3.22 | $3.29 | $3.16 | $3.29 | 313,500 | — | — | — | — | — |
| 2020-07-24 | $3.21 | $3.30 | $3.16 | $3.22 | 509,600 | — | — | — | — | — |
| 2020-07-23 | $3.10 | $3.26 | $3.10 | $3.25 | 484,800 | — | — | — | — | — |
| 2020-07-22 | $3.02 | $3.18 | $3.01 | $3.11 | 383,800 | — | — | — | — | — |
| 2020-07-21 | $3.03 | $3.14 | $3.00 | $3.07 | 828,000 | — | — | — | — | — |
| 2020-07-20 | $3.00 | $3.04 | $2.95 | $2.98 | 387,200 | — | — | — | — | — |
| 2020-07-17 | $2.98 | $3.06 | $2.95 | $3.05 | 856,000 | — | — | — | — | — |
| 2020-07-16 | $2.97 | $3.05 | $2.94 | $2.98 | 782,200 | — | — | — | — | — |
| 2020-07-15 | $3.05 | $3.05 | $2.94 | $2.99 | 787,300 | — | — | — | — | — |
| 2020-07-14 | $2.86 | $3.02 | $2.83 | $2.95 | 976,400 | — | — | — | — | — |
| 2020-07-13 | $3.06 | $3.09 | $2.86 | $2.89 | 524,200 | — | — | — | — | — |
| 2020-07-10 | $2.74 | $3.00 | $2.73 | $3.00 | 962,400 | — | — | — | — | — |
| 2020-07-09 | $2.77 | $2.83 | $2.71 | $2.76 | 729,400 | — | — | — | — | — |
| 2020-07-08 | $2.83 | $2.83 | $2.73 | $2.79 | 625,000 | — | — | — | — | — |
| 2020-07-07 | $2.89 | $2.92 | $2.82 | $2.84 | 783,700 | — | — | — | — | — |
| 2020-07-06 | $2.76 | $2.94 | $2.76 | $2.93 | 692,700 | — | — | — | — | — |
| 2020-07-02 | $3.05 | $3.06 | $2.65 | $2.68 | 1,254,400 | — | — | — | — | — |
| 2020-07-01 | $2.98 | $3.10 | $2.90 | $2.93 | 592,600 | — | — | — | — | — |
| 2020-06-30 | $2.86 | $3.01 | $2.85 | $2.96 | 715,300 | — | — | — | — | — |
| 2020-06-29 | $2.76 | $3.05 | $2.76 | $2.93 | 790,100 | — | — | — | — | — |
| 2020-06-26 | $2.91 | $2.93 | $2.71 | $2.72 | 1,872,500 | — | — | — | — | — |
| 2020-06-25 | $3.00 | $3.01 | $2.82 | $2.95 | 711,900 | — | — | — | — | — |
| 2020-06-24 | $3.09 | $3.13 | $2.96 | $3.02 | 878,900 | — | — | — | — | — |
| 2020-06-23 | $3.29 | $3.34 | $3.02 | $3.14 | 2,123,900 | — | — | — | — | — |
| 2020-06-22 | $2.90 | $3.25 | $2.89 | $3.24 | 2,020,000 | — | — | — | — | — |
| 2020-06-19 | $2.86 | $2.92 | $2.71 | $2.90 | 4,938,700 | — | — | — | — | — |
| 2020-06-18 | $2.96 | $2.98 | $2.78 | $2.82 | 1,652,900 | — | — | — | — | — |
| 2020-06-17 | $3.30 | $3.30 | $2.95 | $2.99 | 1,832,300 | — | — | — | — | — |
| 2020-06-16 | $3.48 | $3.48 | $3.19 | $3.26 | 1,351,200 | — | — | — | — | — |
| 2020-06-15 | $3.02 | $3.34 | $2.97 | $3.30 | 1,428,000 | — | — | — | — | — |
| 2020-06-12 | $3.33 | $3.34 | $3.02 | $3.16 | 1,037,300 | — | — | — | — | — |
| 2020-06-11 | $3.35 | $3.56 | $3.14 | $3.15 | 945,100 | — | — | — | — | — |
| 2020-06-10 | $4.15 | $4.17 | $3.61 | $3.62 | 827,100 | — | — | — | — | — |
| 2020-06-09 | $4.24 | $4.27 | $4.05 | $4.15 | 960,000 | — | — | — | — | — |
| 2020-06-08 | $4.02 | $4.36 | $4.02 | $4.30 | 932,600 | — | — | — | — | — |
| 2020-06-05 | $3.75 | $3.99 | $3.69 | $3.97 | 737,000 | — | — | — | — | — |
| 2020-06-04 | $3.50 | $3.65 | $3.44 | $3.64 | 877,800 | — | — | — | — | — |
| 2020-06-03 | $3.35 | $3.60 | $3.35 | $3.49 | 1,325,300 | — | — | — | — | — |
| 2020-06-02 | $3.31 | $3.40 | $3.23 | $3.24 | 653,000 | — | — | — | — | — |
| 2020-06-01 | $3.45 | $3.50 | $3.24 | $3.24 | 686,800 | — | — | — | — | — |
| 2020-05-29 | $3.42 | $3.53 | $3.34 | $3.41 | 896,200 | — | — | — | — | — |
| 2020-05-28 | $3.50 | $3.67 | $3.43 | $3.50 | 703,600 | — | — | — | — | — |
| 2020-05-27 | $3.25 | $3.48 | $3.15 | $3.46 | 862,500 | — | — | — | — | — |
| 2020-05-26 | $3.13 | $3.19 | $3.01 | $3.17 | 1,975,800 | — | — | — | — | — |
| 2020-05-22 | $3.19 | $3.19 | $2.99 | $3.01 | 588,000 | — | — | — | — | — |
| 2020-05-21 | $3.12 | $3.34 | $3.06 | $3.20 | 743,000 | — | — | — | — | — |
| 2020-05-20 | $3.05 | $3.18 | $3.00 | $3.16 | 790,000 | — | — | — | $0.06 | — |
| 2020-05-19 | $3.00 | $3.15 | $2.89 | $3.05 | 741,200 | — | — | — | — | — |
| 2020-05-18 | $2.73 | $3.06 | $2.71 | $3.04 | 1,135,800 | — | — | — | — | — |
| 2020-05-15 | $2.61 | $2.63 | $2.45 | $2.58 | 1,276,900 | — | — | — | — | — |
| 2020-05-14 | $2.52 | $2.68 | $2.33 | $2.61 | 1,490,300 | — | — | — | — | — |
| 2020-05-13 | $2.92 | $2.96 | $2.58 | $2.61 | 1,175,700 | — | — | — | — | — |
| 2020-05-12 | $3.03 | $3.10 | $2.91 | $2.91 | 1,063,200 | — | — | — | — | — |
| 2020-05-11 | $3.39 | $3.40 | $2.92 | $3.13 | 1,226,600 | — | — | — | — | — |
| 2020-05-08 | $2.96 | $3.66 | $2.96 | $3.57 | 1,565,100 | — | — | — | — | — |
| 2020-05-07 | $2.81 | $3.03 | $2.81 | $2.86 | 1,617,200 | — | — | — | — | — |
| 2020-05-06 | $3.07 | $3.12 | $2.79 | $2.80 | 731,100 | — | — | — | — | — |
| 2020-05-05 | $3.16 | $3.32 | $3.04 | $3.05 | 1,018,000 | — | — | — | — | — |
| 2020-05-04 | $3.08 | $3.26 | $3.00 | $3.09 | 719,400 | — | — | — | — | — |
| 2020-05-01 | $3.12 | $3.23 | $3.06 | $3.16 | 769,100 | — | — | — | — | — |
| 2020-04-30 | $3.23 | $3.23 | $3.00 | $3.15 | 1,612,700 | — | — | — | — | — |
| 2020-04-29 | $3.00 | $3.35 | $2.99 | $3.25 | 1,199,300 | — | — | — | — | — |
| 2020-04-28 | $2.72 | $2.90 | $2.63 | $2.85 | 679,600 | — | — | — | — | — |
| 2020-04-27 | $2.65 | $2.65 | $2.50 | $2.61 | 414,400 | — | — | — | — | — |
| 2020-04-24 | $2.72 | $2.73 | $2.43 | $2.66 | 697,200 | — | — | — | — | — |
| 2020-04-23 | $2.66 | $2.83 | $2.57 | $2.72 | 829,200 | — | — | — | — | — |
| 2020-04-22 | $2.91 | $2.96 | $2.68 | $2.68 | 746,100 | — | — | — | — | — |
| 2020-04-21 | $3.00 | $3.00 | $2.80 | $2.82 | 604,200 | — | — | — | — | — |
| 2020-04-20 | $3.12 | $3.16 | $3.01 | $3.03 | 583,100 | — | — | — | — | — |
| 2020-04-17 | $3.27 | $3.33 | $3.10 | $3.18 | 859,600 | — | — | — | — | — |
| 2020-04-16 | $3.30 | $3.33 | $3.01 | $3.09 | 758,200 | — | — | — | — | — |
| 2020-04-15 | $3.20 | $3.41 | $3.10 | $3.29 | 833,500 | — | — | — | — | — |
| 2020-04-14 | $3.36 | $3.59 | $3.30 | $3.41 | 924,600 | — | — | — | — | — |
| 2020-04-13 | $3.16 | $3.45 | $3.10 | $3.43 | 989,300 | — | — | — | — | — |
| 2020-04-09 | $3.93 | $3.93 | $3.05 | $3.06 | 1,644,200 | — | — | — | — | — |
| 2020-04-08 | $3.86 | $3.94 | $3.74 | $3.80 | 538,700 | — | — | — | — | — |
| 2020-04-07 | $4.03 | $4.17 | $3.62 | $3.75 | 606,200 | — | — | — | — | — |
| 2020-04-06 | $3.83 | $4.03 | $3.74 | $3.90 | 565,300 | — | — | — | — | — |
| 2020-04-03 | $3.67 | $3.88 | $3.53 | $3.65 | 674,100 | — | — | — | — | — |
| 2020-04-02 | $3.62 | $3.79 | $3.48 | $3.67 | 591,900 | — | — | — | — | — |
| 2020-04-01 | $3.70 | $3.98 | $3.53 | $3.62 | 1,354,900 | — | — | — | — | — |
| 2020-03-31 | $3.54 | $3.93 | $3.48 | $3.85 | 1,575,000 | — | — | — | — | — |
| 2020-03-30 | $3.34 | $3.62 | $3.20 | $3.53 | 921,100 | — | — | — | — | — |
| 2020-03-27 | $3.40 | $3.48 | $3.23 | $3.32 | 1,379,000 | — | — | — | — | — |
| 2020-03-26 | $3.26 | $3.60 | $3.22 | $3.58 | 657,600 | — | — | — | — | — |
| 2020-03-25 | $3.49 | $3.63 | $3.14 | $3.31 | 1,442,200 | — | — | — | — | — |
| 2020-03-24 | $3.77 | $3.82 | $3.33 | $3.50 | 1,466,300 | — | — | — | — | — |
| 2020-03-23 | $3.20 | $3.53 | $3.10 | $3.51 | 793,900 | — | — | — | — | — |
| 2020-03-20 | $3.53 | $3.59 | $3.06 | $3.18 | 1,221,300 | — | — | — | — | — |
| 2020-03-19 | $3.09 | $3.90 | $3.01 | $3.47 | 885,300 | — | — | — | — | — |
| 2020-03-18 | $3.22 | $3.65 | $3.08 | $3.11 | 942,100 | — | — | — | — | — |
| 2020-03-17 | $3.03 | $3.68 | $2.87 | $3.49 | 1,391,000 | — | — | — | — | — |
| 2020-03-16 | $3.38 | $3.51 | $2.85 | $2.88 | 1,004,900 | — | — | — | — | — |
| 2020-03-13 | $3.15 | $3.69 | $2.86 | $3.67 | 1,169,400 | — | — | — | — | — |
| 2020-03-12 | $3.00 | $3.22 | $2.78 | $2.85 | 1,311,100 | — | — | — | — | — |
| 2020-03-11 | $3.57 | $3.59 | $3.24 | $3.28 | 861,000 | — | — | — | — | — |
| 2020-03-10 | $3.38 | $3.61 | $3.26 | $3.60 | 773,500 | — | — | — | — | — |
| 2020-03-09 | $3.54 | $3.68 | $3.16 | $3.17 | 574,000 | — | — | — | — | — |
| 2020-03-06 | $4.18 | $4.28 | $3.96 | $4.02 | 794,600 | — | — | — | — | — |
| 2020-03-05 | $4.48 | $4.58 | $4.29 | $4.35 | 1,303,900 | — | — | — | — | — |
| 2020-03-04 | $4.61 | $4.64 | $4.47 | $4.55 | 558,100 | — | — | — | — | — |
| 2020-03-03 | $4.58 | $4.81 | $4.43 | $4.54 | 1,147,600 | — | — | — | — | — |
| 2020-03-02 | $4.63 | $4.66 | $4.41 | $4.61 | 1,282,200 | — | — | — | — | — |
| 2020-02-28 | $4.53 | $4.75 | $4.48 | $4.61 | 1,036,300 | — | — | — | — | — |
| 2020-02-27 | $4.91 | $4.95 | $4.67 | $4.70 | 1,879,600 | — | — | — | — | — |
| 2020-02-26 | $5.37 | $5.37 | $5.04 | $5.05 | 526,800 | — | — | — | — | — |
| 2020-02-25 | $5.64 | $5.69 | $5.32 | $5.34 | 2,772,700 | — | — | — | — | — |
| 2020-02-24 | $5.42 | $5.79 | $5.29 | $5.62 | 992,800 | — | — | — | — | — |
| 2020-02-21 | $5.69 | $5.73 | $5.37 | $5.68 | 839,600 | — | — | — | — | — |
| 2020-02-20 | $5.98 | $6.03 | $5.73 | $5.73 | 590,900 | — | — | — | — | — |
| 2020-02-19 | $6.03 | $6.13 | $5.92 | $6.04 | 511,700 | — | — | — | — | — |
| 2020-02-18 | $6.01 | $6.05 | $5.92 | $5.99 | 523,300 | — | — | — | — | — |
| 2020-02-14 | $6.15 | $6.20 | $6.00 | $6.02 | 384,700 | — | — | — | $0.06 | — |
| 2020-02-13 | $6.07 | $6.25 | $6.06 | $6.18 | 521,700 | — | — | — | — | — |
| 2020-02-12 | $6.07 | $6.27 | $6.00 | $6.10 | 527,700 | — | — | — | — | — |
| 2020-02-11 | $5.80 | $6.22 | $5.80 | $6.04 | 914,200 | — | — | — | — | — |
| 2020-02-10 | $5.85 | $5.89 | $5.72 | $5.78 | 644,800 | — | — | — | — | — |
| 2020-02-07 | $6.03 | $6.16 | $5.89 | $5.91 | 834,000 | — | — | — | — | — |
| 2020-02-06 | $6.31 | $6.45 | $6.12 | $6.14 | 724,700 | — | — | — | — | — |
| 2020-02-05 | $6.37 | $6.64 | $6.36 | $6.41 | 910,100 | — | — | — | — | — |
| 2020-02-04 | $6.30 | $6.55 | $6.11 | $6.29 | 1,296,800 | — | — | — | — | — |
| 2020-02-03 | $5.87 | $6.27 | $5.87 | $6.21 | 1,740,100 | — | — | — | — | — |
| 2020-01-31 | $5.46 | $5.90 | $5.44 | $5.88 | 2,397,800 | — | — | — | — | — |
| 2020-01-30 | $5.63 | $5.76 | $5.48 | $5.50 | 2,155,000 | — | — | — | — | — |
| 2020-01-29 | $5.04 | $5.72 | $4.63 | $5.60 | 1,778,000 | — | — | — | — | — |
| 2020-01-28 | $5.87 | $5.91 | $5.45 | $5.55 | 1,200,300 | — | — | — | — | — |
| 2020-01-27 | $5.55 | $5.84 | $5.48 | $5.78 | 1,007,700 | — | — | — | — | — |
| 2020-01-24 | $5.94 | $5.94 | $5.62 | $5.74 | 575,800 | — | — | — | — | — |
| 2020-01-23 | $5.69 | $5.92 | $5.58 | $5.90 | 733,300 | — | — | — | — | — |
| 2020-01-22 | $5.92 | $5.92 | $5.69 | $5.77 | 632,300 | — | — | — | — | — |
| 2020-01-21 | $5.98 | $5.98 | $5.76 | $5.89 | 702,200 | — | — | — | — | — |
| 2020-01-17 | $6.02 | $6.09 | $5.91 | $6.02 | 597,100 | — | — | — | — | — |
| 2020-01-16 | $6.03 | $6.11 | $5.95 | $5.96 | 387,400 | — | — | — | — | — |
| 2020-01-15 | $6.05 | $6.08 | $5.93 | $5.97 | 411,300 | — | — | — | — | — |
| 2020-01-14 | $6.05 | $6.16 | $5.99 | $6.11 | 551,500 | — | — | — | — | — |
| 2020-01-13 | $5.93 | $6.09 | $5.83 | $6.07 | 1,159,100 | — | — | — | — | — |
| 2020-01-10 | $6.13 | $6.13 | $5.90 | $5.94 | 628,400 | — | — | — | — | — |
| 2020-01-09 | $6.37 | $6.39 | $6.10 | $6.16 | 652,100 | — | — | — | — | — |
| 2020-01-08 | $6.29 | $6.46 | $6.28 | $6.37 | 987,900 | — | — | — | — | — |
| 2020-01-07 | $6.24 | $6.45 | $6.24 | $6.30 | 760,500 | — | — | — | — | — |
| 2020-01-06 | $5.95 | $6.34 | $5.95 | $6.25 | 1,433,900 | — | — | — | — | — |
| 2020-01-03 | $6.12 | $6.18 | $5.87 | $5.97 | 875,400 | — | — | — | — | — |
| 2020-01-02 | $6.27 | $6.38 | $6.14 | $6.18 | 912,000 | — | — | — | — | — |
| 2019-12-31 | $6.22 | $6.29 | $6.16 | $6.23 | 932,400 | — | — | — | — | — |
| 2019-12-30 | $6.15 | $6.35 | $6.12 | $6.16 | 908,500 | — | — | — | — | — |
| 2019-12-27 | $6.24 | $6.32 | $6.08 | $6.12 | 737,400 | — | — | — | — | — |
| 2019-12-26 | $6.21 | $6.35 | $6.17 | $6.21 | 366,100 | — | — | — | — | — |
| 2019-12-24 | $6.10 | $6.23 | $6.09 | $6.21 | 231,200 | — | — | — | — | — |
| 2019-12-23 | $5.99 | $6.11 | $5.99 | $6.06 | 654,900 | — | — | — | — | — |
| 2019-12-20 | $6.02 | $6.19 | $5.99 | $6.04 | 5,137,600 | — | — | — | — | — |
| 2019-12-19 | $5.97 | $6.12 | $5.94 | $6.04 | 850,000 | — | — | — | — | — |
| 2019-12-18 | $5.88 | $6.06 | $5.87 | $5.95 | 716,400 | — | — | — | — | — |
| 2019-12-17 | $5.82 | $5.89 | $5.71 | $5.88 | 882,500 | — | — | — | — | — |
| 2019-12-16 | $5.74 | $5.98 | $5.70 | $5.79 | 1,104,300 | — | — | — | — | — |
| 2019-12-13 | $5.87 | $5.89 | $5.56 | $5.64 | 657,000 | — | — | — | — | — |
| 2019-12-12 | $5.82 | $5.90 | $5.64 | $5.89 | 820,800 | — | — | — | — | — |
| 2019-12-11 | $5.58 | $5.84 | $5.57 | $5.78 | 2,103,500 | — | — | — | — | — |
| 2019-12-10 | $5.73 | $5.75 | $5.51 | $5.55 | 1,028,900 | — | — | — | — | — |
| 2019-12-09 | $5.55 | $5.86 | $5.55 | $5.78 | 1,062,600 | — | — | — | — | — |
| 2019-12-06 | $5.48 | $5.81 | $5.46 | $5.55 | 1,783,600 | — | — | — | — | — |
| 2019-12-05 | $5.43 | $5.84 | $5.37 | $5.41 | 1,842,000 | — | — | — | — | — |
| 2019-12-04 | $5.01 | $5.23 | $4.98 | $5.12 | 1,804,800 | — | — | — | — | — |
| 2019-12-03 | $5.01 | $5.04 | $4.75 | $4.95 | 1,283,300 | — | — | — | — | — |
| 2019-12-02 | $5.16 | $5.17 | $5.02 | $5.09 | 730,100 | — | — | — | — | — |
| 2019-11-29 | $5.04 | $5.14 | $4.98 | $5.12 | 235,000 | — | — | — | — | — |
| 2019-11-27 | $5.10 | $5.16 | $4.97 | $5.11 | 1,608,700 | — | — | — | — | — |
| 2019-11-26 | $5.20 | $5.26 | $5.07 | $5.10 | 960,200 | — | — | — | — | — |
| 2019-11-25 | $5.12 | $5.33 | $5.12 | $5.20 | 1,067,000 | — | — | — | — | — |
| 2019-11-22 | $5.04 | $5.12 | $4.97 | $5.07 | 927,900 | — | — | — | — | — |
| 2019-11-21 | $5.16 | $5.16 | $4.90 | $5.02 | 1,321,700 | — | — | — | — | — |
| 2019-11-20 | $4.97 | $5.12 | $4.87 | $5.00 | 1,058,600 | — | — | — | — | — |
| 2019-11-19 | $4.85 | $5.11 | $4.67 | $4.99 | 1,333,700 | — | — | — | — | — |
| 2019-11-18 | $4.94 | $5.00 | $4.56 | $4.84 | 1,205,500 | — | — | — | $0.06 | — |
| 2019-11-15 | $4.80 | $5.10 | $4.68 | $5.01 | 1,825,000 | — | — | — | — | — |
| 2019-11-14 | $4.74 | $4.98 | $4.71 | $4.76 | 1,250,900 | — | — | — | — | — |
| 2019-11-13 | $5.14 | $5.14 | $4.68 | $4.73 | 1,491,200 | — | — | — | — | — |
| 2019-11-12 | $5.16 | $5.26 | $5.02 | $5.21 | 1,038,400 | — | — | — | — | — |
| 2019-11-11 | $5.92 | $5.97 | $5.09 | $5.15 | 2,818,800 | — | — | — | — | — |
| 2019-11-08 | $5.96 | $6.15 | $5.87 | $6.00 | 1,333,200 | — | — | — | — | — |
| 2019-11-07 | $6.21 | $6.28 | $5.86 | $5.97 | 1,044,000 | — | — | — | — | — |
| 2019-11-06 | $5.99 | $6.45 | $5.99 | $6.11 | 1,996,000 | — | — | — | — | — |
| 2019-11-05 | $6.21 | $6.48 | $5.95 | $6.00 | 2,791,100 | — | — | — | — | — |
| 2019-11-04 | $5.59 | $5.73 | $5.36 | $5.71 | 1,535,000 | — | — | — | — | — |
| 2019-11-01 | $5.39 | $5.89 | $5.39 | $5.53 | 2,093,400 | — | — | — | — | — |
| 2019-10-31 | $5.97 | $5.99 | $5.22 | $5.29 | 2,424,800 | — | — | — | — | — |
| 2019-10-30 | $6.05 | $6.12 | $5.93 | $6.03 | 567,300 | — | — | — | — | — |
| 2019-10-29 | $6.00 | $6.24 | $6.00 | $6.09 | 762,200 | — | — | — | — | — |
| 2019-10-28 | $5.96 | $6.17 | $5.95 | $6.04 | 418,600 | — | — | — | — | — |
| 2019-10-25 | $5.63 | $6.03 | $5.63 | $5.96 | 871,300 | — | — | — | — | — |
| 2019-10-24 | $5.89 | $5.91 | $5.56 | $5.61 | 664,900 | — | — | — | — | — |
| 2019-10-23 | $5.78 | $5.97 | $5.71 | $5.91 | 499,500 | — | — | — | — | — |
| 2019-10-22 | $5.67 | $5.83 | $5.62 | $5.78 | 548,900 | — | — | — | — | — |
| 2019-10-21 | $5.50 | $5.78 | $5.50 | $5.67 | 858,500 | — | — | — | — | — |
| 2019-10-18 | $5.49 | $5.55 | $5.37 | $5.40 | 432,600 | — | — | — | — | — |
| 2019-10-17 | $5.52 | $5.59 | $5.48 | $5.53 | 679,800 | — | — | — | — | — |
| 2019-10-16 | $5.56 | $5.70 | $5.48 | $5.51 | 604,300 | — | — | — | — | — |
| 2019-10-15 | $5.49 | $5.75 | $5.44 | $5.60 | 711,300 | — | — | — | — | — |
| 2019-10-14 | $5.44 | $5.65 | $5.41 | $5.56 | 636,600 | — | — | — | — | — |
| 2019-10-11 | $5.47 | $5.57 | $5.39 | $5.52 | 546,500 | — | — | — | — | — |
| 2019-10-10 | $5.30 | $5.40 | $5.28 | $5.34 | 528,100 | — | — | — | — | — |
| 2019-10-09 | $5.21 | $5.30 | $5.13 | $5.23 | 866,100 | — | — | — | — | — |
| 2019-10-08 | $5.26 | $5.27 | $5.07 | $5.14 | 770,500 | — | — | — | — | — |
| 2019-10-07 | $5.30 | $5.42 | $5.30 | $5.32 | 693,800 | — | — | — | — | — |
| 2019-10-04 | $5.36 | $5.49 | $5.25 | $5.31 | 847,200 | — | — | — | — | — |
| 2019-10-03 | $5.40 | $5.44 | $5.27 | $5.38 | 853,800 | — | — | — | — | — |
| 2019-10-02 | $5.54 | $5.54 | $5.14 | $5.42 | 1,514,800 | — | — | — | — | — |
| 2019-10-01 | $5.54 | $5.77 | $5.54 | $5.62 | 1,353,800 | — | — | — | — | — |
| 2019-09-30 | $6.05 | $6.05 | $5.51 | $5.64 | 2,481,700 | — | — | — | — | — |
| 2019-09-27 | $6.42 | $6.48 | $6.20 | $6.30 | 869,800 | — | — | — | — | — |
| 2019-09-26 | $6.36 | $6.49 | $6.26 | $6.43 | 902,300 | — | — | — | — | — |
| 2019-09-25 | $6.15 | $6.45 | $6.01 | $6.39 | 736,900 | — | — | — | — | — |
| 2019-09-24 | $6.49 | $6.56 | $6.21 | $6.22 | 835,100 | — | — | — | — | — |
| 2019-09-23 | $6.30 | $6.67 | $6.28 | $6.53 | 1,112,100 | — | — | — | — | — |
| 2019-09-20 | $6.74 | $6.80 | $6.34 | $6.40 | 2,636,700 | — | — | — | — | — |
| 2019-09-19 | $6.72 | $6.89 | $6.64 | $6.74 | 1,217,200 | — | — | — | — | — |
| 2019-09-18 | $7.13 | $7.17 | $6.81 | $6.82 | 824,000 | — | — | — | — | — |
| 2019-09-17 | $7.13 | $7.21 | $6.96 | $7.14 | 499,400 | — | — | — | — | — |
| 2019-09-16 | $7.17 | $7.32 | $7.14 | $7.20 | 685,900 | — | — | — | — | — |
| 2019-09-13 | $7.10 | $7.33 | $7.10 | $7.18 | 871,100 | — | — | — | — | — |
| 2019-09-12 | $7.08 | $7.09 | $6.93 | $7.05 | 973,000 | — | — | — | — | — |
| 2019-09-11 | $7.02 | $7.15 | $6.89 | $7.15 | 1,071,900 | — | — | — | — | — |
| 2019-09-10 | $6.74 | $7.05 | $6.74 | $6.96 | 954,300 | — | — | — | — | — |
| 2019-09-09 | $6.36 | $6.72 | $6.36 | $6.72 | 784,200 | — | — | — | — | — |
| 2019-09-06 | $6.44 | $6.44 | $6.30 | $6.33 | 683,700 | — | — | — | — | — |
| 2019-09-05 | $6.32 | $6.59 | $6.30 | $6.43 | 925,600 | — | — | — | — | — |
| 2019-09-04 | $6.10 | $6.27 | $6.10 | $6.24 | 640,800 | — | — | — | — | — |
| 2019-09-03 | $6.05 | $6.16 | $5.99 | $6.00 | 1,142,900 | — | — | — | — | — |
| 2019-08-30 | $6.37 | $6.42 | $6.24 | $6.24 | 471,100 | — | — | — | — | — |
| 2019-08-29 | $6.20 | $6.31 | $6.20 | $6.30 | 720,900 | — | — | — | — | — |
| 2019-08-28 | $5.90 | $6.24 | $5.89 | $6.16 | 991,400 | — | — | — | — | — |
| 2019-08-27 | $6.28 | $6.30 | $5.87 | $5.90 | 852,400 | — | — | — | — | — |
| 2019-08-26 | $6.21 | $6.26 | $6.12 | $6.24 | 655,300 | — | — | — | — | — |
| 2019-08-23 | $6.30 | $6.39 | $6.12 | $6.12 | 748,700 | — | — | — | — | — |
| 2019-08-22 | $6.48 | $6.52 | $6.37 | $6.37 | 514,400 | — | — | — | — | — |
| 2019-08-21 | $6.59 | $6.62 | $6.43 | $6.48 | 883,600 | — | — | — | — | — |
| 2019-08-20 | $6.41 | $6.65 | $6.41 | $6.56 | 881,200 | — | — | — | — | — |
| 2019-08-19 | $6.34 | $6.50 | $5.81 | $6.46 | 832,500 | — | — | — | — | — |
| 2019-08-16 | $5.98 | $6.31 | $5.97 | $6.28 | 1,420,500 | — | — | — | — | — |
| 2019-08-15 | $5.95 | $5.97 | $5.81 | $5.87 | 1,211,400 | — | — | — | — | — |
| 2019-08-14 | $6.08 | $6.11 | $5.87 | $5.96 | 1,531,600 | — | — | — | — | — |
| 2019-08-13 | $6.19 | $6.44 | $6.15 | $6.26 | 887,300 | — | — | — | — | — |
| 2019-08-12 | $6.26 | $6.33 | $6.12 | $6.22 | 1,783,600 | — | — | — | — | — |
| 2019-08-09 | $6.45 | $6.49 | $6.26 | $6.32 | 1,566,400 | — | — | — | — | — |
| 2019-08-08 | $6.56 | $6.66 | $6.50 | $6.51 | 1,335,100 | — | — | — | — | — |
| 2019-08-07 | $6.37 | $6.62 | $6.08 | $6.49 | 1,424,500 | — | — | — | — | — |
| 2019-08-06 | $6.71 | $6.79 | $6.38 | $6.50 | 2,018,700 | — | — | — | — | — |
| 2019-08-05 | $6.72 | $6.83 | $6.61 | $6.71 | 1,680,200 | — | — | — | — | — |
| 2019-08-02 | $7.05 | $7.09 | $6.74 | $6.87 | 1,905,200 | — | — | — | — | — |
| 2019-08-01 | $7.51 | $7.58 | $7.08 | $7.18 | 2,288,100 | — | — | — | — | — |
| 2019-07-31 | $8.09 | $8.28 | $7.57 | $7.59 | 2,524,000 | — | — | — | — | — |
| 2019-07-30 | $8.50 | $8.75 | $8.08 | $8.15 | 1,764,200 | — | — | — | — | — |
| 2019-07-29 | $9.00 | $9.07 | $8.86 | $9.00 | 697,100 | — | — | — | — | — |
| 2019-07-26 | $8.90 | $9.01 | $8.83 | $8.95 | 519,700 | — | — | — | — | — |
| 2019-07-25 | $9.12 | $9.13 | $8.80 | $8.90 | 549,500 | — | — | — | — | — |
| 2019-07-24 | $8.93 | $9.12 | $8.74 | $9.12 | 749,100 | — | — | — | — | — |
| 2019-07-23 | $8.95 | $9.15 | $8.95 | $9.01 | 619,000 | — | — | — | — | — |
| 2019-07-22 | $9.00 | $9.17 | $8.87 | $8.91 | 596,000 | — | — | — | — | — |
| 2019-07-19 | $8.73 | $9.05 | $8.73 | $8.98 | 896,500 | — | — | — | — | — |
| 2019-07-18 | $8.67 | $8.77 | $8.56 | $8.73 | 585,500 | — | — | — | — | — |
| 2019-07-17 | $8.80 | $8.81 | $8.62 | $8.67 | 721,700 | — | — | — | — | — |
| 2019-07-16 | $8.71 | $8.97 | $8.63 | $8.81 | 1,003,400 | — | — | — | — | — |
| 2019-07-15 | $8.79 | $8.83 | $8.57 | $8.71 | 894,400 | — | — | — | — | — |
| 2019-07-12 | $8.60 | $8.82 | $8.60 | $8.77 | 885,200 | — | — | — | — | — |
| 2019-07-11 | $8.50 | $8.62 | $8.40 | $8.56 | 1,237,600 | — | — | — | — | — |
| 2019-07-10 | $8.18 | $8.56 | $8.09 | $8.51 | 993,400 | — | — | — | — | — |
| 2019-07-09 | $7.95 | $8.14 | $7.86 | $8.09 | 1,801,100 | — | — | — | — | — |
| 2019-07-08 | $8.26 | $8.36 | $7.98 | $8.00 | 815,600 | — | — | — | — | — |
| 2019-07-05 | $8.14 | $8.26 | $8.09 | $8.26 | 1,932,800 | — | — | — | — | — |
| 2019-07-03 | $8.26 | $8.29 | $8.08 | $8.24 | 853,700 | — | — | — | — | — |
| 2019-07-02 | $8.75 | $8.75 | $8.10 | $8.26 | 1,706,600 | — | — | — | — | — |
| 2019-07-01 | $8.88 | $8.96 | $8.53 | $8.75 | 2,017,800 | — | — | — | — | — |
| 2019-06-28 | $8.67 | $8.90 | $8.22 | $8.88 | 3,128,400 | — | — | — | — | — |
| 2019-06-27 | $8.73 | $8.95 | $8.55 | $8.69 | 9,631,800 | — | — | — | — | — |
| 2019-06-26 | $8.39 | $8.82 | $8.37 | $8.73 | 1,760,800 | — | — | — | — | — |
| 2019-06-25 | $8.06 | $8.48 | $7.97 | $8.34 | 1,630,900 | — | — | — | — | — |
| 2019-06-24 | $8.23 | $8.37 | $8.01 | $8.03 | 873,400 | — | — | — | — | — |
| 2019-06-21 | $8.01 | $8.31 | $7.95 | $8.22 | 1,876,000 | — | — | — | — | — |
| 2019-06-20 | $8.27 | $8.34 | $8.06 | $8.07 | 961,000 | — | — | — | — | — |
| 2019-06-19 | $8.06 | $8.16 | $7.97 | $8.10 | 472,000 | — | — | — | — | — |
| 2019-06-18 | $7.98 | $8.20 | $7.95 | $8.00 | 705,700 | — | — | — | — | — |
| 2019-06-17 | $7.61 | $7.95 | $7.59 | $7.89 | 479,300 | — | — | — | — | — |
| 2019-06-14 | $7.73 | $7.81 | $7.60 | $7.61 | 344,700 | — | — | — | — | — |
| 2019-06-13 | $7.78 | $7.85 | $7.67 | $7.78 | 461,300 | — | — | — | — | — |
| 2019-06-12 | $7.81 | $7.84 | $7.67 | $7.69 | 340,900 | — | — | — | — | — |
| 2019-06-11 | $8.01 | $8.05 | $7.77 | $7.85 | 530,400 | — | — | — | — | — |
| 2019-06-10 | $7.78 | $7.97 | $7.78 | $7.87 | 299,300 | — | — | — | — | — |
| 2019-06-07 | $7.53 | $7.85 | $7.47 | $7.73 | 666,100 | — | — | — | — | — |
| 2019-06-06 | $7.50 | $7.56 | $7.44 | $7.51 | 570,800 | — | — | — | — | — |
| 2019-06-05 | $7.71 | $7.74 | $7.48 | $7.50 | 524,900 | — | — | — | — | — |
| 2019-06-04 | $7.65 | $7.83 | $7.55 | $7.70 | 459,100 | — | — | — | — | — |
| 2019-06-03 | $7.35 | $7.62 | $7.31 | $7.58 | 506,600 | — | — | — | — | — |
| 2019-05-31 | $7.34 | $7.50 | $7.29 | $7.34 | 624,600 | — | — | — | — | — |
| 2019-05-30 | $7.60 | $7.69 | $7.45 | $7.49 | 437,600 | — | — | — | — | — |
| 2019-05-29 | $7.61 | $7.68 | $7.49 | $7.60 | 937,200 | — | — | — | — | — |
| 2019-05-28 | $7.69 | $7.75 | $7.54 | $7.71 | 692,800 | — | — | — | — | — |
| 2019-05-24 | $7.84 | $7.92 | $7.53 | $7.69 | 972,900 | — | — | — | — | — |
| 2019-05-23 | $7.70 | $7.91 | $7.64 | $7.74 | 732,200 | — | — | — | — | — |
| 2019-05-22 | $7.96 | $8.09 | $7.80 | $7.84 | 1,032,600 | — | — | — | — | — |
| 2019-05-21 | $7.95 | $8.08 | $7.92 | $8.02 | 385,500 | — | — | — | — | — |
| 2019-05-20 | $7.79 | $7.97 | $7.79 | $7.91 | 1,466,800 | — | — | — | — | — |
| 2019-05-17 | $7.66 | $7.94 | $7.66 | $7.87 | 895,600 | — | — | — | — | — |
| 2019-05-16 | $8.06 | $8.09 | $7.61 | $7.76 | 1,853,700 | — | — | — | — | — |
| 2019-05-15 | $7.87 | $8.04 | $7.85 | $8.04 | 661,600 | — | — | — | — | — |
| 2019-05-14 | $8.06 | $8.10 | $7.90 | $8.02 | 883,900 | — | — | — | — | — |
| 2019-05-13 | $8.08 | $8.25 | $7.89 | $8.00 | 836,300 | — | — | — | — | — |
| 2019-05-10 | $8.25 | $8.34 | $8.14 | $8.28 | 598,300 | — | — | — | — | — |
| 2019-05-09 | $8.08 | $8.37 | $8.08 | $8.31 | 1,042,700 | — | — | — | — | — |
| 2019-05-08 | $8.04 | $8.36 | $7.96 | $8.20 | 1,050,300 | — | — | — | — | — |
| 2019-05-07 | $8.56 | $8.62 | $7.99 | $8.03 | 1,591,300 | — | — | — | — | — |
| 2019-05-06 | $8.63 | $8.76 | $8.58 | $8.68 | 799,300 | — | — | — | — | — |
| 2019-05-03 | $8.61 | $8.88 | $8.59 | $8.88 | 676,900 | — | — | — | — | — |
| 2019-05-02 | $8.25 | $8.57 | $8.19 | $8.54 | 805,400 | — | — | — | — | — |
| 2019-05-01 | $8.65 | $8.65 | $8.30 | $8.30 | 1,355,000 | — | — | — | — | — |
| 2019-04-30 | $8.64 | $8.72 | $8.54 | $8.61 | 1,025,500 | — | — | — | — | — |
| 2019-04-29 | $8.36 | $8.66 | $8.26 | $8.64 | 672,800 | — | — | — | — | — |
| 2019-04-26 | $8.49 | $8.63 | $8.32 | $8.40 | 785,200 | — | — | — | — | — |
| 2019-04-25 | $8.39 | $8.66 | $8.37 | $8.60 | 954,400 | — | — | — | — | — |
| 2019-04-24 | $8.50 | $8.82 | $8.04 | $8.46 | 1,172,100 | — | — | — | — | — |
| 2019-04-23 | $8.52 | $8.75 | $8.52 | $8.68 | 852,100 | — | — | — | — | — |
| 2019-04-22 | $8.41 | $8.55 | $8.35 | $8.52 | 508,800 | — | — | — | — | — |
| 2019-04-18 | $8.62 | $8.76 | $8.41 | $8.44 | 366,300 | — | — | — | — | — |
| 2019-04-17 | $8.73 | $8.79 | $8.64 | $8.68 | 434,400 | — | — | — | — | — |
| 2019-04-16 | $8.60 | $8.75 | $8.54 | $8.67 | 286,100 | — | — | — | — | — |
| 2019-04-15 | $8.74 | $8.76 | $8.51 | $8.54 | 354,700 | — | — | — | — | — |
| 2019-04-12 | $8.87 | $8.94 | $8.66 | $8.72 | 299,600 | — | — | — | — | — |
| 2019-04-11 | $9.02 | $9.02 | $8.70 | $8.72 | 332,500 | — | — | — | — | — |
| 2019-04-10 | $8.92 | $9.11 | $8.87 | $9.04 | 737,200 | — | — | — | — | — |
| 2019-04-09 | $9.05 | $9.06 | $8.87 | $8.88 | 720,200 | — | — | — | — | — |
| 2019-04-08 | $9.08 | $9.15 | $9.00 | $9.14 | 420,900 | — | — | — | — | — |
| 2019-04-05 | $8.96 | $9.12 | $8.91 | $9.11 | 522,100 | — | — | — | — | — |
| 2019-04-04 | $8.66 | $8.94 | $8.66 | $8.92 | 387,500 | — | — | — | — | — |
| 2019-04-03 | $8.93 | $8.95 | $8.60 | $8.67 | 759,900 | — | — | — | — | — |
| 2019-04-02 | $8.73 | $8.82 | $8.62 | $8.80 | 408,300 | — | — | — | — | — |
| 2019-04-01 | $8.61 | $8.91 | $8.59 | $8.73 | 782,400 | — | — | — | — | — |
| 2019-03-29 | $8.74 | $8.85 | $8.49 | $8.49 | 632,500 | — | — | — | — | — |
| 2019-03-28 | $8.63 | $8.77 | $8.53 | $8.64 | 264,100 | — | — | — | — | — |
| 2019-03-27 | $8.46 | $8.76 | $8.46 | $8.62 | 491,000 | — | — | — | — | — |
| 2019-03-26 | $8.58 | $8.66 | $8.33 | $8.46 | 423,000 | — | — | — | — | — |
| 2019-03-25 | $8.75 | $8.75 | $8.43 | $8.50 | 595,200 | — | — | — | — | — |
| 2019-03-22 | $9.13 | $9.13 | $8.70 | $8.77 | 358,200 | — | — | — | — | — |
| 2019-03-21 | $8.98 | $9.40 | $8.98 | $9.26 | 658,900 | — | — | — | — | — |
| 2019-03-20 | $9.07 | $9.17 | $8.88 | $9.06 | 306,200 | — | — | — | — | — |
| 2019-03-19 | $9.17 | $9.25 | $8.98 | $9.11 | 643,500 | — | — | — | — | — |
| 2019-03-18 | $8.97 | $9.18 | $8.93 | $9.06 | 489,000 | — | — | — | — | — |
| 2019-03-15 | $9.17 | $9.18 | $8.83 | $8.95 | 1,204,800 | — | — | — | — | — |
| 2019-03-14 | $9.29 | $9.33 | $9.05 | $9.08 | 271,200 | — | — | — | — | — |
| 2019-03-13 | $9.10 | $9.37 | $9.07 | $9.33 | 418,900 | — | — | — | — | — |
| 2019-03-12 | $9.04 | $9.17 | $9.03 | $9.03 | 322,100 | — | — | — | — | — |
| 2019-03-11 | $8.83 | $9.06 | $8.80 | $9.04 | 414,500 | — | — | — | — | — |
| 2019-03-08 | $8.92 | $9.01 | $8.81 | $8.82 | 419,800 | — | — | — | — | — |
| 2019-03-07 | $8.96 | $9.06 | $8.66 | $9.00 | 572,100 | — | — | — | — | — |
| 2019-03-06 | $9.49 | $9.51 | $8.90 | $8.96 | 756,000 | — | — | — | — | — |
| 2019-03-05 | $9.80 | $9.80 | $9.47 | $9.48 | 348,200 | — | — | — | — | — |
| 2019-03-04 | $9.89 | $9.93 | $9.69 | $9.85 | 391,800 | — | — | — | — | — |
| 2019-03-01 | $10.00 | $10.08 | $9.79 | $9.91 | 616,800 | — | — | — | — | — |
| 2019-02-28 | $10.17 | $10.25 | $9.90 | $9.92 | 453,400 | — | — | — | — | — |
| 2019-02-27 | $10.26 | $10.31 | $10.13 | $10.23 | 353,700 | — | — | — | — | — |
| 2019-02-26 | $10.19 | $10.30 | $10.07 | $10.22 | 372,500 | — | — | — | — | — |
| 2019-02-25 | $10.08 | $10.23 | $9.94 | $10.07 | 592,600 | — | — | — | — | — |
| 2019-02-22 | $10.17 | $10.23 | $10.00 | $10.07 | 458,900 | — | — | — | — | — |
| 2019-02-21 | $10.29 | $10.38 | $10.02 | $10.09 | 304,800 | — | — | — | — | — |
| 2019-02-20 | $10.04 | $10.36 | $10.04 | $10.32 | 689,300 | — | — | — | — | — |
| 2019-02-19 | $9.78 | $10.15 | $9.78 | $10.06 | 406,500 | — | — | — | — | — |
| 2019-02-15 | $9.69 | $9.89 | $9.51 | $9.87 | 443,800 | — | — | — | — | — |
| 2019-02-14 | $9.82 | $9.89 | $9.60 | $9.61 | 708,200 | — | — | — | — | — |
| 2019-02-13 | $10.15 | $10.26 | $9.83 | $9.87 | 864,700 | — | — | — | — | — |
| 2019-02-12 | $10.02 | $10.05 | $9.82 | $10.01 | 614,000 | — | — | — | — | — |
| 2019-02-11 | $9.90 | $10.08 | $9.80 | $9.92 | 739,800 | — | — | — | — | — |
| 2019-02-08 | $10.08 | $10.17 | $9.87 | $9.93 | 657,700 | — | — | — | — | — |
| 2019-02-07 | $10.28 | $10.28 | $10.03 | $10.15 | 1,047,000 | — | — | — | — | — |
| 2019-02-06 | $10.15 | $10.25 | $9.94 | $10.21 | 1,288,100 | — | — | — | — | — |
| 2019-02-05 | $9.60 | $10.42 | $9.50 | $10.11 | 3,226,900 | — | — | — | — | — |
| 2019-02-04 | $10.75 | $10.93 | $10.71 | $10.93 | 306,200 | — | — | — | — | — |
| 2019-02-01 | $11.26 | $11.27 | $10.84 | $10.91 | 520,100 | — | — | — | — | — |
| 2019-01-31 | $11.12 | $11.36 | $11.04 | $11.24 | 443,600 | — | — | — | — | — |
| 2019-01-30 | $10.83 | $11.35 | $10.73 | $11.18 | 294,000 | — | — | — | — | — |
| 2019-01-29 | $10.82 | $10.83 | $10.63 | $10.69 | 473,300 | — | — | — | — | — |
| 2019-01-28 | $10.84 | $10.97 | $10.63 | $10.72 | 214,800 | — | — | — | — | — |
| 2019-01-25 | $10.82 | $10.95 | $10.69 | $10.93 | 267,800 | — | — | — | — | — |
| 2019-01-24 | $10.62 | $10.71 | $10.51 | $10.61 | 203,100 | — | — | — | — | — |
| 2019-01-23 | $10.76 | $10.80 | $10.45 | $10.63 | 269,300 | — | — | — | — | — |
| 2019-01-22 | $10.57 | $10.73 | $10.42 | $10.68 | 357,500 | — | — | — | — | — |
| 2019-01-18 | $10.57 | $10.78 | $10.45 | $10.76 | 381,900 | — | — | — | — | — |
| 2019-01-17 | $9.80 | $10.63 | $9.80 | $10.47 | 595,100 | — | — | — | — | — |
| 2019-01-16 | $9.73 | $9.97 | $9.71 | $9.89 | 253,800 | — | — | — | — | — |
| 2019-01-15 | $9.75 | $9.96 | $9.53 | $9.75 | 407,500 | — | — | — | — | — |
| 2019-01-14 | $9.76 | $9.96 | $9.64 | $9.76 | 292,000 | — | — | — | — | — |
| 2019-01-11 | $9.64 | $9.80 | $9.56 | $9.79 | 401,300 | — | — | — | — | — |
| 2019-01-10 | $9.36 | $9.72 | $9.36 | $9.71 | 249,500 | — | — | — | — | — |
| 2019-01-09 | $9.39 | $9.55 | $9.30 | $9.53 | 355,300 | — | — | — | — | — |
| 2019-01-08 | $9.02 | $9.28 | $8.89 | $9.27 | 567,600 | — | — | — | — | — |
| 2019-01-07 | $8.83 | $9.00 | $8.66 | $8.94 | 415,100 | — | — | — | — | — |
| 2019-01-04 | $8.59 | $8.90 | $8.59 | $8.82 | 300,200 | — | — | — | — | — |
| 2019-01-03 | $8.77 | $8.77 | $8.32 | $8.35 | 354,200 | — | — | — | — | — |
| 2019-01-02 | $8.29 | $8.82 | $8.26 | $8.77 | 474,700 | — | — | — | — | — |
| 2018-12-31 | $8.54 | $8.56 | $8.24 | $8.55 | 317,900 | — | — | — | — | — |
| 2018-12-28 | $8.50 | $8.66 | $8.31 | $8.50 | 452,300 | — | — | — | — | — |
| 2018-12-27 | $8.01 | $8.46 | $8.00 | $8.45 | 393,200 | — | — | — | — | — |
| 2018-12-26 | $7.82 | $8.24 | $7.63 | $8.23 | 306,600 | — | — | — | — | — |
| 2018-12-24 | $8.15 | $8.15 | $7.75 | $7.76 | 154,300 | — | — | — | — | — |
| 2018-12-21 | $8.27 | $8.43 | $8.10 | $8.19 | 2,585,800 | — | — | — | — | — |
| 2018-12-20 | $8.34 | $8.50 | $8.22 | $8.25 | 310,100 | — | — | — | — | — |
| 2018-12-19 | $8.65 | $8.89 | $8.28 | $8.35 | 321,200 | — | — | — | — | — |
| 2018-12-18 | $8.77 | $8.78 | $8.52 | $8.62 | 261,000 | — | — | — | — | — |
| 2018-12-17 | $8.59 | $8.98 | $8.56 | $8.73 | 442,400 | — | — | — | — | — |
| 2018-12-14 | $8.68 | $8.85 | $8.52 | $8.55 | 224,500 | — | — | — | — | — |
| 2018-12-13 | $9.05 | $9.08 | $8.80 | $8.85 | 235,100 | — | — | — | — | — |
| 2018-12-12 | $8.97 | $9.11 | $8.83 | $8.96 | 375,400 | — | — | — | — | — |
| 2018-12-11 | $9.17 | $9.27 | $8.76 | $8.80 | 271,200 | — | — | — | — | — |
| 2018-12-10 | $8.93 | $8.98 | $8.69 | $8.96 | 241,000 | — | — | — | — | — |
| 2018-12-07 | $9.54 | $9.56 | $8.98 | $8.99 | 279,700 | — | — | — | — | — |
| 2018-12-06 | $9.27 | $9.41 | $9.12 | $9.37 | 278,500 | — | — | — | — | — |
| 2018-12-04 | $10.01 | $10.05 | $9.47 | $9.50 | 256,300 | — | — | — | — | — |
| 2018-12-03 | $10.05 | $10.13 | $9.80 | $10.01 | 324,600 | — | — | — | — | — |
| 2018-11-30 | $9.56 | $9.78 | $9.49 | $9.76 | 355,700 | — | — | — | — | — |
| 2018-11-29 | $9.70 | $9.88 | $9.58 | $9.63 | 244,800 | — | — | — | — | — |
| 2018-11-28 | $9.54 | $9.77 | $9.27 | $9.74 | 542,900 | — | — | — | — | — |
| 2018-11-27 | $9.94 | $9.98 | $9.41 | $9.53 | 300,100 | — | — | — | — | — |
| 2018-11-26 | $10.01 | $10.23 | $9.94 | $10.05 | 583,300 | — | — | — | — | — |
| 2018-11-23 | $10.17 | $10.19 | $9.94 | $9.97 | 177,600 | — | — | — | — | — |
| 2018-11-21 | $10.32 | $10.52 | $10.28 | $10.37 | 147,100 | — | — | — | — | — |
| 2018-11-20 | $10.59 | $10.59 | $10.20 | $10.26 | 444,700 | — | — | — | — | — |
| 2018-11-19 | $10.63 | $10.83 | $10.55 | $10.70 | 367,500 | — | — | — | — | — |
| 2018-11-16 | $10.45 | $10.70 | $10.33 | $10.64 | 688,400 | — | — | — | — | — |
| 2018-11-15 | $10.40 | $10.61 | $10.32 | $10.51 | 301,600 | — | — | — | — | — |
| 2018-11-14 | $10.66 | $10.68 | $10.32 | $10.46 | 389,600 | — | — | — | — | — |
| 2018-11-13 | $10.50 | $10.78 | $10.48 | $10.52 | 267,800 | — | — | — | — | — |
| 2018-11-12 | $10.87 | $10.96 | $10.53 | $10.54 | 290,500 | — | — | — | — | — |
| 2018-11-09 | $11.28 | $11.28 | $10.82 | $10.86 | 283,900 | — | — | — | — | — |
| 2018-11-08 | $11.62 | $11.62 | $11.27 | $11.43 | 291,000 | — | — | — | — | — |
| 2018-11-07 | $11.67 | $11.78 | $11.39 | $11.66 | 353,900 | — | — | — | — | — |
| 2018-11-06 | $11.65 | $11.76 | $11.35 | $11.54 | 210,200 | — | — | — | — | — |
| 2018-11-05 | $11.40 | $11.66 | $11.40 | $11.63 | 868,200 | — | — | — | — | — |
| 2018-11-02 | $11.37 | $11.58 | $11.17 | $11.35 | 301,700 | — | — | — | — | — |
| 2018-11-01 | $11.36 | $11.45 | $11.23 | $11.29 | 372,000 | — | — | — | — | — |
| 2018-10-31 | $11.20 | $11.43 | $11.07 | $11.20 | 357,600 | — | — | — | — | — |
| 2018-10-30 | $11.13 | $11.44 | $11.01 | $11.06 | 355,200 | — | — | — | — | — |
| 2018-10-29 | $11.39 | $11.64 | $10.96 | $11.16 | 422,600 | — | — | — | — | — |
| 2018-10-26 | $10.78 | $11.39 | $10.78 | $11.13 | 401,600 | — | — | — | — | — |
| 2018-10-25 | $10.55 | $11.38 | $10.30 | $11.08 | 656,400 | — | — | — | — | — |
| 2018-10-24 | $10.57 | $10.71 | $9.80 | $9.83 | 281,000 | — | — | — | — | — |
| 2018-10-23 | $10.62 | $10.74 | $10.24 | $10.58 | 418,800 | — | — | — | — | — |
| 2018-10-22 | $10.91 | $10.99 | $10.69 | $10.87 | 193,200 | — | — | — | — | — |
| 2018-10-19 | $11.09 | $11.10 | $10.77 | $10.88 | 293,400 | — | — | — | — | — |
| 2018-10-18 | $11.28 | $11.42 | $11.06 | $11.08 | 242,400 | — | — | — | — | — |
| 2018-10-17 | $11.16 | $11.42 | $11.10 | $11.32 | 440,000 | — | — | — | — | — |
| 2018-10-16 | $10.97 | $11.30 | $10.86 | $11.28 | 396,500 | — | — | — | — | — |
| 2018-10-15 | $11.06 | $11.26 | $10.90 | $10.91 | 494,400 | — | — | — | — | — |
| 2018-10-12 | $11.21 | $11.21 | $10.90 | $11.06 | 498,500 | — | — | — | — | — |
| 2018-10-11 | $11.17 | $11.29 | $10.97 | $10.97 | 247,100 | — | — | — | — | — |
| 2018-10-10 | $11.61 | $11.76 | $11.16 | $11.21 | 405,300 | — | — | — | — | — |
| 2018-10-09 | $11.68 | $11.90 | $11.66 | $11.67 | 228,200 | — | — | — | — | — |
| 2018-10-08 | $11.60 | $11.74 | $11.44 | $11.69 | 245,200 | — | — | — | — | — |
| 2018-10-05 | $11.61 | $11.82 | $11.49 | $11.62 | 180,900 | — | — | — | — | — |
| 2018-10-04 | $11.71 | $12.04 | $11.66 | $11.72 | 234,900 | — | — | — | — | — |
| 2018-10-03 | $11.60 | $11.86 | $11.45 | $11.77 | 341,700 | — | — | — | — | — |
| 2018-10-02 | $11.48 | $11.62 | $11.36 | $11.56 | 247,300 | — | — | — | — | — |
| 2018-10-01 | $11.70 | $11.76 | $11.50 | $11.53 | 223,200 | — | — | — | — | — |
| 2018-09-28 | $11.55 | $11.79 | $11.52 | $11.62 | 407,400 | — | — | — | — | — |
| 2018-09-27 | $11.79 | $11.79 | $11.50 | $11.60 | 264,100 | — | — | — | — | — |
| 2018-09-26 | $11.80 | $12.02 | $11.63 | $11.74 | 223,400 | — | — | — | — | — |
| 2018-09-25 | $11.68 | $11.83 | $11.62 | $11.80 | 242,400 | — | — | — | — | — |
| 2018-09-24 | $11.55 | $11.76 | $11.55 | $11.64 | 190,600 | — | — | — | — | — |
| 2018-09-21 | $11.82 | $11.88 | $11.50 | $11.60 | 767,600 | — | — | — | — | — |
| 2018-09-20 | $11.78 | $11.85 | $11.57 | $11.79 | 336,600 | — | — | — | — | — |
| 2018-09-19 | $11.84 | $12.00 | $11.68 | $11.70 | 276,500 | — | — | — | — | — |
| 2018-09-18 | $11.52 | $11.96 | $11.51 | $11.77 | 402,300 | — | — | — | — | — |
| 2018-09-17 | $11.28 | $11.45 | $11.20 | $11.34 | 348,800 | — | — | — | — | — |
| 2018-09-14 | $11.30 | $11.49 | $11.19 | $11.26 | 274,100 | — | — | — | — | — |
| 2018-09-13 | $11.52 | $11.64 | $11.19 | $11.26 | 319,900 | — | — | — | — | — |
| 2018-09-12 | $11.09 | $11.57 | $11.04 | $11.48 | 387,100 | — | — | — | — | — |
| 2018-09-11 | $10.95 | $11.08 | $10.77 | $11.01 | 333,700 | — | — | — | — | — |
| 2018-09-10 | $11.34 | $11.42 | $11.04 | $11.08 | 184,500 | — | — | — | — | — |
| 2018-09-07 | $11.17 | $11.33 | $11.11 | $11.24 | 195,300 | — | — | — | — | — |
| 2018-09-06 | $11.20 | $11.48 | $11.20 | $11.24 | 328,000 | — | — | — | — | — |
| 2018-09-05 | $11.11 | $11.33 | $11.03 | $11.20 | 256,700 | — | — | — | — | — |
| 2018-09-04 | $11.12 | $11.20 | $10.93 | $11.16 | 253,000 | — | — | — | — | — |
| 2018-08-31 | $11.24 | $11.35 | $11.09 | $11.16 | 358,700 | — | — | — | — | — |
| 2018-08-30 | $11.37 | $11.37 | $11.10 | $11.32 | 194,700 | — | — | — | — | — |
| 2018-08-29 | $11.41 | $11.53 | $11.26 | $11.42 | 235,000 | — | — | — | — | — |
| 2018-08-28 | $11.54 | $11.63 | $11.24 | $11.35 | 269,400 | — | — | — | — | — |
| 2018-08-27 | $11.32 | $11.53 | $11.28 | $11.48 | 222,000 | — | — | — | — | — |
| 2018-08-24 | $11.21 | $11.37 | $11.15 | $11.29 | 279,900 | — | — | — | — | — |
| 2018-08-23 | $11.24 | $11.29 | $10.95 | $11.11 | 242,600 | — | — | — | — | — |
| 2018-08-22 | $11.17 | $11.33 | $11.14 | $11.28 | 215,300 | — | — | — | — | — |
| 2018-08-21 | $11.05 | $11.24 | $10.96 | $11.15 | 294,200 | — | — | — | — | — |
| 2018-08-20 | $10.84 | $11.04 | $10.84 | $10.99 | 202,400 | — | — | — | — | — |
| 2018-08-17 | $10.64 | $10.91 | $10.59 | $10.86 | 318,400 | — | — | — | — | — |
| 2018-08-16 | $10.48 | $10.69 | $10.40 | $10.65 | 438,500 | — | — | — | — | — |
| 2018-08-15 | $10.86 | $10.88 | $10.37 | $10.39 | 320,400 | — | — | — | — | — |
| 2018-08-14 | $11.08 | $11.18 | $10.89 | $10.97 | 206,400 | — | — | — | — | — |
| 2018-08-13 | $11.26 | $11.31 | $11.04 | $11.05 | 282,200 | — | — | — | — | — |
| 2018-08-10 | $11.28 | $11.42 | $11.16 | $11.21 | 244,100 | — | — | — | — | — |
| 2018-08-09 | $11.47 | $11.55 | $11.26 | $11.41 | 250,000 | — | — | — | — | — |
| 2018-08-08 | $11.65 | $11.67 | $11.44 | $11.49 | 426,300 | — | — | — | — | — |
| 2018-08-07 | $11.32 | $11.70 | $11.32 | $11.65 | 392,100 | — | — | — | — | — |
| 2018-08-06 | $11.13 | $11.41 | $11.04 | $11.28 | 364,700 | — | — | — | — | — |
| 2018-08-03 | $11.12 | $11.21 | $10.91 | $11.13 | 326,800 | — | — | — | — | — |
| 2018-08-02 | $11.01 | $11.23 | $10.84 | $11.13 | 319,700 | — | — | — | — | — |
| 2018-08-01 | $11.42 | $11.44 | $11.01 | $11.14 | 526,900 | — | — | — | — | — |
| 2018-07-31 | $11.47 | $11.66 | $11.28 | $11.41 | 427,500 | — | — | — | — | — |
| 2018-07-30 | $11.76 | $11.88 | $11.24 | $11.50 | 526,700 | — | — | — | — | — |
| 2018-07-27 | $12.40 | $12.58 | $11.80 | $11.89 | 465,700 | — | — | — | — | — |
| 2018-07-26 | $13.11 | $13.80 | $12.33 | $12.39 | 725,300 | — | — | — | — | — |
| 2018-07-25 | $13.60 | $13.71 | $13.00 | $13.11 | 688,100 | — | — | — | — | — |
| 2018-07-24 | $13.81 | $13.96 | $13.59 | $13.59 | 286,100 | — | — | — | — | — |
| 2018-07-23 | $13.38 | $13.62 | $13.36 | $13.56 | 223,900 | — | — | — | — | — |
| 2018-07-20 | $13.40 | $13.52 | $13.33 | $13.37 | 231,400 | — | — | — | — | — |
| 2018-07-19 | $13.33 | $13.45 | $13.23 | $13.42 | 378,900 | — | — | — | — | — |
| 2018-07-18 | $13.08 | $13.46 | $13.08 | $13.42 | 304,700 | — | — | — | — | — |
| 2018-07-17 | $13.08 | $13.22 | $12.99 | $13.11 | 274,700 | — | — | — | — | — |
| 2018-07-16 | $13.01 | $13.11 | $12.86 | $13.09 | 387,800 | — | — | — | — | — |
| 2018-07-13 | $13.06 | $13.27 | $13.00 | $13.01 | 180,000 | — | — | — | — | — |
| 2018-07-12 | $13.10 | $13.17 | $12.84 | $13.12 | 347,700 | — | — | — | — | — |
| 2018-07-11 | $12.82 | $13.11 | $12.57 | $12.98 | 464,900 | — | — | — | — | — |
| 2018-07-10 | $13.78 | $13.85 | $12.88 | $12.95 | 451,000 | — | — | — | — | — |
| 2018-07-09 | $13.85 | $13.91 | $13.64 | $13.86 | 340,200 | — | — | — | — | — |
| 2018-07-06 | $13.76 | $13.93 | $13.62 | $13.80 | 195,100 | — | — | — | — | — |
| 2018-07-05 | $13.49 | $13.82 | $13.40 | $13.80 | 481,400 | — | — | — | — | — |
| 2018-07-03 | $13.78 | $13.84 | $13.31 | $13.35 | 143,800 | — | — | — | — | — |
| 2018-07-02 | $13.26 | $13.68 | $13.25 | $13.67 | 300,200 | — | — | — | — | — |
| 2018-06-29 | $13.33 | $13.53 | $13.33 | $13.40 | 364,800 | — | — | — | — | — |
| 2018-06-28 | $13.24 | $13.30 | $13.02 | $13.26 | 299,300 | — | — | — | — | — |
| 2018-06-27 | $13.45 | $13.62 | $13.22 | $13.23 | 420,300 | — | — | — | — | — |
| 2018-06-26 | $13.35 | $13.50 | $13.21 | $13.38 | 253,900 | — | — | — | — | — |
| 2018-06-25 | $13.42 | $13.43 | $13.06 | $13.36 | 410,100 | — | — | — | — | — |
| 2018-06-22 | $13.44 | $13.57 | $13.40 | $13.52 | 468,600 | — | — | — | — | — |
| 2018-06-21 | $13.57 | $13.63 | $13.24 | $13.27 | 215,100 | — | — | — | — | — |
| 2018-06-20 | $13.70 | $13.70 | $13.42 | $13.64 | 226,300 | — | — | — | — | — |
| 2018-06-19 | $13.84 | $13.86 | $13.51 | $13.55 | 283,800 | — | — | — | — | — |
| 2018-06-18 | $13.75 | $14.32 | $13.75 | $14.09 | 424,600 | — | — | — | — | — |
| 2018-06-15 | $14.00 | $14.01 | $13.69 | $13.85 | 1,069,200 | — | — | — | — | — |
| 2018-06-14 | $13.92 | $14.19 | $13.86 | $14.14 | 537,600 | — | — | — | — | — |
| 2018-06-13 | $14.00 | $14.20 | $13.85 | $13.90 | 531,500 | — | — | — | — | — |
| 2018-06-12 | $13.81 | $14.14 | $13.66 | $13.98 | 712,100 | — | — | — | — | — |
| 2018-06-11 | $13.48 | $13.73 | $13.48 | $13.59 | 409,700 | — | — | — | — | — |
| 2018-06-08 | $13.73 | $13.80 | $13.50 | $13.51 | 259,100 | — | — | — | — | — |
| 2018-06-07 | $13.71 | $13.85 | $13.57 | $13.72 | 426,300 | — | — | — | — | — |
| 2018-06-06 | $14.00 | $14.00 | $13.73 | $13.75 | 357,200 | — | — | — | — | — |
| 2018-06-05 | $13.74 | $13.96 | $13.68 | $13.89 | 342,500 | — | — | — | — | — |
| 2018-06-04 | $13.83 | $13.93 | $13.62 | $13.75 | 434,600 | — | — | — | — | — |
| 2018-06-01 | $13.69 | $13.95 | $13.65 | $13.66 | 445,700 | — | — | — | — | — |
| 2018-05-31 | $13.68 | $13.84 | $13.43 | $13.54 | 290,000 | — | — | — | — | — |
| 2018-05-30 | $13.40 | $13.83 | $13.37 | $13.55 | 403,100 | — | — | — | — | — |
| 2018-05-29 | $12.94 | $13.37 | $12.77 | $13.32 | 421,300 | — | — | — | — | — |
| 2018-05-25 | $13.22 | $13.22 | $12.99 | $13.08 | 303,000 | — | — | — | — | — |
| 2018-05-24 | $13.22 | $13.40 | $13.09 | $13.29 | 270,400 | — | — | — | — | — |
| 2018-05-23 | $13.10 | $13.28 | $12.98 | $13.26 | 425,900 | — | — | — | — | — |
| 2018-05-22 | $13.24 | $13.48 | $13.20 | $13.22 | 394,800 | — | — | — | — | — |
| 2018-05-21 | $13.19 | $13.25 | $12.98 | $13.18 | 335,500 | — | — | — | — | — |
| 2018-05-18 | $13.21 | $13.26 | $13.04 | $13.18 | 342,400 | — | — | — | — | — |
| 2018-05-17 | $13.03 | $13.35 | $13.03 | $13.21 | 378,600 | — | — | — | — | — |
| 2018-05-16 | $12.83 | $13.16 | $12.80 | $13.00 | 478,700 | — | — | — | — | — |
| 2018-05-15 | $12.41 | $12.80 | $12.34 | $12.76 | 387,200 | — | — | — | — | — |
| 2018-05-14 | $12.50 | $12.62 | $12.42 | $12.48 | 296,200 | — | — | — | — | — |
| 2018-05-11 | $12.42 | $12.67 | $12.40 | $12.50 | 273,100 | — | — | — | — | — |
| 2018-05-10 | $12.33 | $12.48 | $12.31 | $12.36 | 275,100 | — | — | — | — | — |
| 2018-05-09 | $12.08 | $12.37 | $12.08 | $12.25 | 316,900 | — | — | — | — | — |
| 2018-05-08 | $11.96 | $12.06 | $11.82 | $12.03 | 335,600 | — | — | — | — | — |
| 2018-05-07 | $11.98 | $12.19 | $11.89 | $12.08 | 345,300 | — | — | — | — | — |
| 2018-05-04 | $11.65 | $11.97 | $11.64 | $11.89 | 313,400 | — | — | — | — | — |
| 2018-05-03 | $11.48 | $11.83 | $11.48 | $11.74 | 430,400 | — | — | — | — | — |
| 2018-05-02 | $11.37 | $11.70 | $11.31 | $11.49 | 354,800 | — | — | — | — | — |
| 2018-05-01 | $11.45 | $11.49 | $11.01 | $11.34 | 370,200 | — | — | — | — | — |
| 2018-04-30 | $11.48 | $11.62 | $11.40 | $11.49 | 590,900 | — | — | — | — | — |
| 2018-04-27 | $11.81 | $12.08 | $11.33 | $11.52 | 569,700 | — | — | — | — | — |
| 2018-04-26 | $11.74 | $12.00 | $11.02 | $11.92 | 972,400 | — | — | — | — | — |
| 2018-04-25 | $10.61 | $10.87 | $10.51 | $10.72 | 429,900 | — | — | — | — | — |
| 2018-04-24 | $10.80 | $10.88 | $10.52 | $10.67 | 288,400 | — | — | — | — | — |
| 2018-04-23 | $10.68 | $10.83 | $10.57 | $10.70 | 252,900 | — | — | — | — | — |
| 2018-04-20 | $10.88 | $10.98 | $10.71 | $10.76 | 346,400 | — | — | — | — | — |
| 2018-04-19 | $11.03 | $11.13 | $10.83 | $10.90 | 460,600 | — | — | — | — | — |
| 2018-04-18 | $11.00 | $11.22 | $10.98 | $11.03 | 365,600 | — | — | — | — | — |
| 2018-04-17 | $10.60 | $10.91 | $10.57 | $10.84 | 390,700 | — | — | — | — | — |
| 2018-04-16 | $10.70 | $10.76 | $10.54 | $10.57 | 387,600 | — | — | — | — | — |
| 2018-04-13 | $10.78 | $10.80 | $10.53 | $10.61 | 330,800 | — | — | — | — | — |
| 2018-04-12 | $10.69 | $10.81 | $10.66 | $10.70 | 256,300 | — | — | — | — | — |
| 2018-04-11 | $10.78 | $10.91 | $10.62 | $10.70 | 506,000 | — | — | — | — | — |
| 2018-04-10 | $10.70 | $10.95 | $10.60 | $10.79 | 410,900 | — | — | — | — | — |
| 2018-04-09 | $10.61 | $10.85 | $10.45 | $10.47 | 754,700 | — | — | — | — | — |
| 2018-04-06 | $10.86 | $11.00 | $10.47 | $10.53 | 311,000 | — | — | — | — | — |
| 2018-04-05 | $10.96 | $11.16 | $10.96 | $11.03 | 311,800 | — | — | — | — | — |
| 2018-04-04 | $10.71 | $10.87 | $10.48 | $10.85 | 291,200 | — | — | — | — | — |
| 2018-04-03 | $10.94 | $11.09 | $10.86 | $10.91 | 580,100 | — | — | — | — | — |
| 2018-04-02 | $10.72 | $10.85 | $10.60 | $10.71 | 458,500 | — | — | — | — | — |
| 2018-03-29 | $10.62 | $10.87 | $10.60 | $10.76 | 952,700 | — | — | — | — | — |
| 2018-03-28 | $10.60 | $10.69 | $10.48 | $10.55 | 611,900 | — | — | — | — | — |
| 2018-03-27 | $11.01 | $11.04 | $10.58 | $10.61 | 507,900 | — | — | — | — | — |
| 2018-03-26 | $10.92 | $10.99 | $10.81 | $10.94 | 608,600 | — | — | — | — | — |
| 2018-03-23 | $11.00 | $11.10 | $10.71 | $10.71 | 413,300 | — | — | — | — | — |
| 2018-03-22 | $11.27 | $11.37 | $10.98 | $10.98 | 372,800 | — | — | — | — | — |
| 2018-03-21 | $11.26 | $11.51 | $11.18 | $11.43 | 309,600 | — | — | — | — | — |
| 2018-03-20 | $11.37 | $11.44 | $11.20 | $11.23 | 536,900 | — | — | — | — | — |
| 2018-03-19 | $11.55 | $11.57 | $11.09 | $11.34 | 498,400 | — | — | — | — | — |
| 2018-03-16 | $11.58 | $11.79 | $11.39 | $11.63 | 1,851,600 | — | — | — | — | — |
| 2018-03-15 | $11.59 | $11.72 | $11.46 | $11.59 | 304,200 | — | — | — | — | — |
| 2018-03-14 | $11.88 | $11.93 | $11.58 | $11.59 | 331,900 | — | — | — | — | — |
| 2018-03-13 | $11.84 | $12.10 | $11.76 | $11.79 | 374,800 | — | — | — | — | — |
| 2018-03-12 | $11.98 | $12.06 | $11.62 | $11.71 | 614,500 | — | — | — | — | — |
| 2018-03-09 | $12.04 | $12.08 | $11.84 | $11.98 | 431,800 | — | — | — | — | — |
| 2018-03-08 | $12.02 | $12.16 | $11.66 | $11.92 | 562,700 | — | — | — | — | — |
| 2018-03-07 | $11.67 | $12.11 | $11.67 | $12.02 | 842,100 | — | — | — | — | — |
| 2018-03-06 | $11.17 | $11.77 | $11.05 | $11.75 | 888,400 | — | — | — | — | — |
| 2018-03-05 | $10.83 | $10.99 | $10.73 | $10.95 | 758,400 | — | — | — | — | — |
| 2018-03-02 | $10.64 | $11.00 | $10.49 | $10.94 | 789,600 | — | — | — | — | — |
| 2018-03-01 | $10.74 | $11.01 | $10.67 | $10.79 | 824,400 | — | — | — | — | — |
| 2018-02-28 | $10.83 | $10.96 | $10.68 | $10.68 | 601,000 | — | — | — | — | — |
| 2018-02-27 | $10.89 | $10.97 | $10.81 | $10.84 | 306,700 | — | — | — | — | — |
| 2018-02-26 | $10.67 | $11.05 | $10.65 | $10.97 | 536,900 | — | — | — | — | — |
| 2018-02-23 | $10.72 | $10.83 | $10.46 | $10.55 | 360,200 | — | — | — | — | — |
| 2018-02-22 | $10.79 | $10.96 | $10.67 | $10.70 | 457,600 | — | — | — | — | — |
| 2018-02-21 | $10.71 | $10.91 | $10.67 | $10.68 | 380,500 | — | — | — | — | — |
| 2018-02-20 | $10.68 | $10.95 | $10.67 | $10.68 | 723,400 | — | — | — | — | — |
| 2018-02-16 | $10.53 | $10.89 | $10.46 | $10.80 | 748,300 | — | — | — | — | — |
| 2018-02-15 | $10.55 | $10.66 | $10.37 | $10.61 | 497,100 | — | — | — | — | — |
| 2018-02-14 | $9.86 | $10.50 | $9.69 | $10.49 | 503,300 | — | — | — | — | — |
| 2018-02-13 | $9.98 | $10.32 | $9.98 | $10.08 | 555,800 | — | — | — | — | — |
| 2018-02-12 | $9.94 | $10.16 | $9.86 | $10.06 | 585,900 | — | — | — | — | — |
| 2018-02-09 | $9.54 | $9.89 | $9.38 | $9.84 | 1,023,700 | — | — | — | — | — |
| 2018-02-08 | $10.00 | $10.09 | $9.43 | $9.43 | 879,800 | — | — | — | — | — |
| 2018-02-07 | $9.96 | $10.07 | $9.80 | $10.02 | 858,800 | — | — | — | — | — |
| 2018-02-06 | $9.51 | $10.09 | $9.46 | $10.00 | 1,196,300 | — | — | — | — | — |
| 2018-02-05 | $9.68 | $9.97 | $9.45 | $9.60 | 1,274,300 | — | — | — | — | — |
| 2018-02-02 | $10.24 | $10.28 | $9.53 | $9.75 | 1,453,300 | — | — | — | — | — |
| 2018-02-01 | $11.10 | $11.11 | $10.32 | $10.37 | 1,940,900 | — | — | — | — | — |
| 2018-01-31 | $11.83 | $11.90 | $10.90 | $11.10 | 2,060,400 | — | — | — | — | — |
| 2018-01-30 | $12.15 | $12.28 | $11.79 | $11.92 | 751,200 | — | — | — | — | — |
| 2018-01-29 | $12.57 | $12.61 | $12.21 | $12.22 | 762,800 | — | — | — | — | — |
| 2018-01-26 | $12.54 | $12.81 | $12.42 | $12.63 | 357,100 | — | — | — | — | — |
| 2018-01-25 | $12.64 | $12.70 | $12.33 | $12.51 | 380,100 | — | — | — | — | — |
| 2018-01-24 | $12.72 | $12.73 | $12.47 | $12.47 | 418,500 | — | — | — | — | — |
| 2018-01-23 | $12.67 | $12.85 | $12.48 | $12.68 | 418,300 | — | — | — | — | — |
| 2018-01-22 | $12.36 | $12.62 | $12.20 | $12.62 | 559,500 | — | — | — | — | — |
| 2018-01-19 | $12.41 | $12.56 | $12.35 | $12.36 | 1,033,300 | — | — | — | — | — |
| 2018-01-18 | $12.54 | $12.64 | $12.42 | $12.47 | 762,400 | — | — | — | — | — |
| 2018-01-17 | $12.57 | $12.67 | $12.37 | $12.50 | 725,100 | — | — | — | — | — |
| 2018-01-16 | $13.05 | $13.13 | $12.45 | $12.51 | 511,100 | — | — | — | — | — |
| 2018-01-12 | $13.37 | $13.37 | $13.02 | $13.05 | 557,400 | — | — | — | — | — |
| 2018-01-11 | $12.23 | $13.43 | $12.13 | $13.35 | 837,800 | — | — | — | — | — |
| 2018-01-10 | $12.14 | $12.25 | $12.07 | $12.10 | 1,355,500 | — | — | — | — | — |
| 2018-01-09 | $12.08 | $12.23 | $12.01 | $12.15 | 886,700 | — | — | — | — | — |
| 2018-01-08 | $12.06 | $12.18 | $11.98 | $12.13 | 936,600 | — | — | — | — | — |
| 2018-01-05 | $12.09 | $12.19 | $11.93 | $12.06 | 493,600 | — | — | — | — | — |
| 2018-01-04 | $12.19 | $12.26 | $12.01 | $12.09 | 480,300 | — | — | — | — | — |
| 2018-01-03 | $12.20 | $12.43 | $12.04 | $12.13 | 928,200 | — | — | — | — | — |
| 2018-01-02 | $12.13 | $12.31 | $11.98 | $12.14 | 769,800 | — | — | — | — | — |
| 2017-12-29 | $12.18 | $12.22 | $11.87 | $11.99 | 512,700 | — | — | — | — | — |
| 2017-12-28 | $12.15 | $12.21 | $12.03 | $12.11 | 459,600 | — | — | — | — | — |
| 2017-12-27 | $12.52 | $12.57 | $12.11 | $12.15 | 419,000 | — | — | — | — | — |
| 2017-12-26 | $12.21 | $12.50 | $12.19 | $12.47 | 960,000 | — | — | — | — | — |
| 2017-12-22 | $11.44 | $12.25 | $11.35 | $12.17 | 910,000 | — | — | — | — | — |
| 2017-12-21 | $11.45 | $11.54 | $11.33 | $11.42 | 1,194,400 | — | — | — | — | — |
| 2017-12-20 | $11.49 | $11.55 | $11.34 | $11.36 | 852,800 | — | — | — | — | — |
| 2017-12-19 | $11.46 | $11.52 | $11.32 | $11.35 | 546,400 | — | — | — | — | — |
| 2017-12-18 | $11.30 | $11.63 | $11.24 | $11.40 | 1,154,100 | — | — | — | — | — |
| 2017-12-15 | $11.17 | $11.32 | $10.99 | $11.21 | 1,367,300 | — | — | — | — | — |
| 2017-12-14 | $11.30 | $11.46 | $11.01 | $11.07 | 389,100 | — | — | — | — | — |
| 2017-12-13 | $11.20 | $11.37 | $11.17 | $11.35 | 421,700 | — | — | — | — | — |
| 2017-12-12 | $11.17 | $11.29 | $11.15 | $11.22 | 319,000 | — | — | — | — | — |
| 2017-12-11 | $11.17 | $11.29 | $11.06 | $11.20 | 420,000 | — | — | — | — | — |
| 2017-12-08 | $11.13 | $11.41 | $11.00 | $11.10 | 345,500 | — | — | — | — | — |
| 2017-12-07 | $11.03 | $11.08 | $10.76 | $11.03 | 421,800 | — | — | — | — | — |
| 2017-12-06 | $10.95 | $11.08 | $10.79 | $10.80 | 322,000 | — | — | — | — | — |
| 2017-12-05 | $11.34 | $11.34 | $10.78 | $10.96 | 369,200 | — | — | — | — | — |
| 2017-12-04 | $11.41 | $11.47 | $11.29 | $11.37 | 607,400 | — | — | — | — | — |
| 2017-12-01 | $11.40 | $11.47 | $11.25 | $11.39 | 551,900 | — | — | — | — | — |
| 2017-11-30 | $11.41 | $11.42 | $11.26 | $11.39 | 620,400 | — | — | — | — | — |
| 2017-11-29 | $11.25 | $11.43 | $11.23 | $11.39 | 348,500 | — | — | — | — | — |
| 2017-11-28 | $11.12 | $11.26 | $11.02 | $11.25 | 507,300 | — | — | — | — | — |
| 2017-11-27 | $11.40 | $11.40 | $10.93 | $11.05 | 723,200 | — | — | — | — | — |
| 2017-11-24 | $11.37 | $11.49 | $11.27 | $11.40 | 210,100 | — | — | — | — | — |
| 2017-11-22 | $11.26 | $11.36 | $11.18 | $11.26 | 525,400 | — | — | — | — | — |
| 2017-11-21 | $11.09 | $11.37 | $11.04 | $11.18 | 506,100 | — | — | — | — | — |
| 2017-11-20 | $10.77 | $11.03 | $10.53 | $10.97 | 1,052,100 | — | — | — | — | — |
| 2017-11-17 | $10.66 | $10.83 | $10.53 | $10.80 | 361,300 | — | — | — | — | — |
| 2017-11-16 | $10.52 | $10.72 | $10.50 | $10.69 | 306,700 | — | — | — | — | — |
| 2017-11-15 | $10.46 | $10.48 | $10.27 | $10.47 | 315,200 | — | — | — | — | — |
| 2017-11-14 | $10.62 | $10.69 | $10.43 | $10.52 | 228,600 | — | — | — | — | — |
| 2017-11-13 | $10.67 | $10.85 | $10.59 | $10.71 | 253,000 | — | — | — | — | — |
| 2017-11-10 | $10.76 | $10.94 | $10.65 | $10.73 | 205,800 | — | — | — | — | — |
| 2017-11-09 | $10.69 | $10.88 | $10.62 | $10.78 | 264,100 | — | — | — | — | — |
| 2017-11-08 | $10.58 | $10.79 | $10.48 | $10.75 | 364,800 | — | — | — | — | — |
| 2017-11-07 | $10.88 | $10.88 | $10.57 | $10.67 | 517,600 | — | — | — | — | — |
| 2017-11-06 | $10.86 | $10.98 | $10.83 | $10.84 | 589,900 | — | — | — | — | — |
| 2017-11-03 | $11.00 | $11.00 | $10.83 | $10.84 | 279,200 | — | — | — | — | — |
| 2017-11-02 | $11.09 | $11.16 | $10.95 | $11.00 | 376,400 | — | — | — | — | — |
| 2017-11-01 | $11.25 | $11.30 | $10.92 | $11.06 | 624,300 | — | — | — | — | — |
| 2017-10-31 | $11.20 | $11.22 | $10.87 | $11.09 | 566,200 | — | — | — | — | — |
| 2017-10-30 | $11.26 | $11.35 | $10.96 | $11.18 | 844,500 | — | — | — | — | — |
| 2017-10-27 | $11.50 | $11.59 | $11.12 | $11.20 | 1,140,700 | — | — | — | — | — |
| 2017-10-26 | $10.80 | $11.64 | $10.51 | $11.55 | 1,021,900 | — | — | — | — | — |
| 2017-10-25 | $10.38 | $10.63 | $10.10 | $10.61 | 416,700 | — | — | — | — | — |
| 2017-10-24 | $10.31 | $10.47 | $10.30 | $10.35 | 340,900 | — | — | — | — | — |
| 2017-10-23 | $10.29 | $10.40 | $10.07 | $10.26 | 319,900 | — | — | — | — | — |
| 2017-10-20 | $10.33 | $10.36 | $10.10 | $10.28 | 445,500 | — | — | — | — | — |
| 2017-10-19 | $9.83 | $10.21 | $9.62 | $10.20 | 442,700 | — | — | — | — | — |
| 2017-10-18 | $10.00 | $10.05 | $9.80 | $9.93 | 283,900 | — | — | — | — | — |
| 2017-10-17 | $9.85 | $9.97 | $9.72 | $9.94 | 268,700 | — | — | — | — | — |
| 2017-10-16 | $9.70 | $9.93 | $9.61 | $9.81 | 321,200 | — | — | — | — | — |
| 2017-10-13 | $9.54 | $9.77 | $9.49 | $9.60 | 383,600 | — | — | — | — | — |
| 2017-10-12 | $9.12 | $9.43 | $9.08 | $9.38 | 292,400 | — | — | — | — | — |
| 2017-10-11 | $9.15 | $9.21 | $9.11 | $9.17 | 304,100 | — | — | — | — | — |
| 2017-10-10 | $9.19 | $9.19 | $9.01 | $9.12 | 311,900 | — | — | — | — | — |
| 2017-10-09 | $9.44 | $9.50 | $9.12 | $9.14 | 250,100 | — | — | — | — | — |
| 2017-10-06 | $9.68 | $9.68 | $9.34 | $9.43 | 359,100 | — | — | — | — | — |
| 2017-10-05 | $9.69 | $9.95 | $9.62 | $9.74 | 220,800 | — | — | — | — | — |
| 2017-10-04 | $9.47 | $9.66 | $9.45 | $9.60 | 302,700 | — | — | — | — | — |
| 2017-10-03 | $9.38 | $9.50 | $9.30 | $9.50 | 367,000 | — | — | — | — | — |
| 2017-10-02 | $9.15 | $9.40 | $9.09 | $9.34 | 420,700 | — | — | — | — | — |
| 2017-09-29 | $8.99 | $9.15 | $8.87 | $9.14 | 543,600 | — | — | — | — | — |
| 2017-09-28 | $8.99 | $9.11 | $8.69 | $8.97 | 430,000 | — | — | — | — | — |
| 2017-09-27 | $8.76 | $9.08 | $8.67 | $9.04 | 403,800 | — | — | — | — | — |
| 2017-09-26 | $8.69 | $8.79 | $8.42 | $8.69 | 201,000 | — | — | — | — | — |
| 2017-09-25 | $8.60 | $8.74 | $8.54 | $8.72 | 329,500 | — | — | — | — | — |
| 2017-09-22 | $8.71 | $8.91 | $8.57 | $8.62 | 254,700 | — | — | — | — | — |
| 2017-09-21 | $8.72 | $8.85 | $8.62 | $8.73 | 215,700 | — | — | — | — | — |
| 2017-09-20 | $8.70 | $8.90 | $8.66 | $8.78 | 261,000 | — | — | — | — | — |
| 2017-09-19 | $8.82 | $8.84 | $8.66 | $8.70 | 195,300 | — | — | — | — | — |
| 2017-09-18 | $8.49 | $8.83 | $8.44 | $8.83 | 377,000 | — | — | — | — | — |
| 2017-09-15 | $8.53 | $8.54 | $8.36 | $8.44 | 1,485,000 | — | — | — | — | — |
| 2017-09-14 | $8.66 | $8.72 | $8.41 | $8.51 | 319,800 | — | — | — | — | — |
| 2017-09-13 | $8.73 | $8.91 | $8.63 | $8.70 | 289,900 | — | — | — | — | — |
| 2017-09-12 | $8.77 | $8.82 | $8.62 | $8.77 | 282,600 | — | — | — | — | — |
| 2017-09-11 | $9.00 | $9.02 | $8.65 | $8.71 | 555,200 | — | — | — | — | — |
| 2017-09-08 | $9.37 | $9.37 | $8.94 | $9.10 | 471,600 | — | — | — | — | — |
| 2017-09-07 | $9.36 | $9.45 | $9.17 | $9.40 | 288,600 | — | — | — | — | — |
| 2017-09-06 | $9.46 | $9.58 | $9.34 | $9.34 | 282,400 | — | — | — | — | — |
| 2017-09-05 | $9.64 | $9.71 | $9.30 | $9.45 | 298,400 | — | — | — | — | — |
| 2017-09-01 | $9.32 | $9.61 | $9.32 | $9.61 | 226,100 | — | — | — | — | — |
| 2017-08-31 | $9.58 | $9.60 | $9.30 | $9.32 | 320,700 | — | — | — | — | — |
| 2017-08-30 | $9.52 | $9.57 | $9.38 | $9.47 | 227,800 | — | — | — | — | — |
| 2017-08-29 | $9.37 | $9.69 | $9.27 | $9.56 | 385,300 | — | — | — | — | — |
| 2017-08-28 | $9.23 | $9.40 | $9.17 | $9.40 | 367,100 | — | — | — | — | — |
| 2017-08-25 | $9.15 | $9.20 | $9.05 | $9.15 | 371,400 | — | — | — | — | — |
| 2017-08-24 | $9.11 | $9.24 | $9.05 | $9.15 | 269,500 | — | — | — | — | — |
| 2017-08-23 | $8.85 | $9.17 | $8.85 | $9.13 | 281,200 | — | — | — | — | — |
| 2017-08-22 | $8.85 | $8.94 | $8.76 | $8.92 | 362,600 | — | — | — | — | — |
| 2017-08-21 | $8.67 | $8.84 | $8.61 | $8.83 | 401,300 | — | — | — | — | — |
| 2017-08-18 | $8.63 | $8.85 | $8.61 | $8.64 | 384,500 | — | — | — | — | — |
| 2017-08-17 | $8.68 | $8.86 | $8.65 | $8.67 | 451,800 | — | — | — | — | — |
| 2017-08-16 | $8.56 | $8.85 | $8.56 | $8.74 | 419,000 | — | — | — | — | — |
| 2017-08-15 | $8.58 | $8.64 | $8.51 | $8.54 | 418,200 | — | — | — | — | — |
| 2017-08-14 | $8.58 | $8.71 | $8.47 | $8.66 | 416,500 | — | — | — | — | — |
| 2017-08-11 | $8.23 | $8.62 | $8.20 | $8.56 | 720,000 | — | — | — | — | — |
| 2017-08-10 | $8.53 | $8.72 | $8.36 | $8.47 | 539,900 | — | — | — | — | — |
| 2017-08-09 | $8.35 | $8.56 | $8.31 | $8.40 | 477,400 | — | — | — | — | — |
| 2017-08-08 | $8.31 | $8.57 | $8.21 | $8.36 | 561,800 | — | — | — | — | — |
| 2017-08-07 | $8.55 | $8.59 | $8.31 | $8.37 | 551,000 | — | — | — | — | — |
| 2017-08-04 | $8.41 | $8.67 | $8.41 | $8.55 | 532,600 | — | — | — | — | — |
| 2017-08-03 | $8.41 | $8.61 | $8.35 | $8.41 | 682,600 | — | — | — | — | — |
| 2017-08-02 | $8.45 | $8.58 | $8.31 | $8.43 | 828,300 | — | — | — | — | — |
| 2017-08-01 | $8.96 | $8.98 | $8.42 | $8.62 | 1,091,400 | — | — | — | — | — |
| 2017-07-31 | $9.16 | $9.25 | $8.78 | $8.95 | 795,000 | — | — | — | — | — |
| 2017-07-28 | $9.35 | $9.51 | $9.09 | $9.17 | 1,112,100 | — | — | — | — | — |
| 2017-07-27 | $10.37 | $10.47 | $8.95 | $9.31 | 1,970,600 | — | — | — | — | — |
| 2017-07-26 | $10.81 | $10.87 | $10.56 | $10.73 | 648,600 | — | — | — | — | — |
| 2017-07-25 | $10.69 | $11.03 | $10.66 | $10.80 | 595,800 | — | — | — | — | — |
| 2017-07-24 | $10.64 | $10.74 | $10.43 | $10.54 | 362,800 | — | — | — | — | — |
| 2017-07-21 | $10.72 | $10.78 | $10.51 | $10.55 | 601,000 | — | — | — | — | — |
| 2017-07-20 | $10.77 | $10.90 | $10.51 | $10.67 | 431,500 | — | — | — | — | — |
| 2017-07-19 | $10.67 | $10.87 | $10.57 | $10.76 | 443,400 | — | — | — | — | — |
| 2017-07-18 | $10.91 | $10.91 | $10.64 | $10.75 | 373,000 | — | — | — | — | — |
| 2017-07-17 | $10.90 | $11.02 | $10.83 | $10.90 | 387,300 | — | — | — | — | — |
| 2017-07-14 | $10.94 | $11.01 | $10.77 | $10.84 | 380,800 | — | — | — | — | — |
| 2017-07-13 | $11.01 | $11.01 | $10.68 | $10.90 | 364,100 | — | — | — | — | — |
| 2017-07-12 | $11.06 | $11.23 | $10.91 | $10.97 | 1,025,500 | — | — | — | — | — |
| 2017-07-11 | $10.99 | $11.05 | $10.82 | $10.97 | 1,044,800 | — | — | — | — | — |
| 2017-07-10 | $10.86 | $11.03 | $10.84 | $10.96 | 772,900 | — | — | — | — | — |
| 2017-07-07 | $10.99 | $11.03 | $10.73 | $10.98 | 528,700 | — | — | — | — | — |
| 2017-07-06 | $10.95 | $11.25 | $10.86 | $11.02 | 1,146,200 | — | — | — | — | — |
| 2017-07-05 | $10.95 | $11.04 | $10.72 | $11.01 | 582,100 | — | — | — | — | — |
| 2017-07-03 | $10.90 | $11.15 | $10.88 | $10.95 | 311,300 | — | — | — | — | — |
| 2017-06-30 | $10.98 | $11.07 | $10.81 | $10.90 | 651,400 | — | — | — | — | — |
| 2017-06-29 | $11.10 | $11.20 | $10.79 | $10.93 | 1,037,800 | — | — | — | — | — |
| 2017-06-28 | $10.72 | $11.47 | $10.61 | $11.00 | 1,093,500 | — | — | — | — | — |
| 2017-06-27 | $10.00 | $10.92 | $9.90 | $10.61 | 1,104,700 | — | — | — | — | — |
| 2017-06-26 | $9.86 | $9.94 | $9.69 | $9.90 | 592,700 | — | — | — | — | — |
| 2017-06-23 | $9.95 | $9.99 | $9.60 | $9.84 | 928,000 | — | — | — | — | — |
| 2017-06-22 | $9.61 | $9.92 | $9.58 | $9.88 | 403,100 | — | — | — | — | — |
| 2017-06-21 | $9.47 | $9.73 | $9.34 | $9.56 | 378,200 | — | — | — | — | — |
| 2017-06-20 | $9.66 | $9.66 | $9.37 | $9.40 | 444,800 | — | — | — | — | — |
| 2017-06-19 | $9.60 | $9.84 | $9.60 | $9.77 | 624,900 | — | — | — | — | — |
| 2017-06-16 | $9.13 | $9.57 | $9.13 | $9.55 | 768,900 | — | — | — | — | — |
| 2017-06-15 | $9.54 | $9.70 | $9.33 | $9.46 | 468,200 | — | — | — | — | — |
| 2017-06-14 | $9.79 | $9.89 | $9.60 | $9.75 | 531,700 | — | — | — | — | — |
| 2017-06-13 | $9.75 | $9.85 | $9.66 | $9.75 | 380,800 | — | — | — | — | — |
| 2017-06-12 | $9.66 | $9.84 | $9.55 | $9.70 | 455,200 | — | — | — | — | — |
| 2017-06-09 | $9.56 | $9.80 | $9.49 | $9.54 | 520,900 | — | — | — | — | — |
| 2017-06-08 | $8.91 | $9.63 | $8.91 | $9.59 | 403,800 | — | — | — | — | — |
| 2017-06-07 | $9.10 | $9.25 | $8.86 | $9.02 | 430,100 | — | — | — | — | — |
| 2017-06-06 | $9.20 | $9.26 | $9.01 | $9.18 | 517,400 | — | — | — | — | — |
| 2017-06-05 | $8.94 | $9.22 | $8.86 | $9.19 | 565,700 | — | — | — | — | — |
| 2017-06-02 | $8.97 | $9.16 | $8.88 | $9.02 | 692,400 | — | — | — | — | — |
| 2017-06-01 | $8.71 | $9.03 | $8.70 | $9.00 | 914,900 | — | — | — | — | — |
| 2017-05-31 | $8.75 | $8.84 | $8.51 | $8.74 | 1,108,200 | — | — | — | — | — |
| 2017-05-30 | $8.96 | $9.08 | $8.72 | $8.80 | 921,700 | — | — | — | — | — |
| 2017-05-26 | $9.01 | $9.16 | $8.82 | $9.07 | 471,400 | — | — | — | — | — |
| 2017-05-25 | $8.85 | $9.24 | $8.85 | $8.90 | 480,200 | — | — | — | — | — |
| 2017-05-24 | $9.12 | $9.34 | $8.93 | $9.00 | 514,700 | — | — | — | — | — |
| 2017-05-23 | $8.73 | $9.16 | $8.68 | $9.14 | 667,100 | — | — | — | — | — |
| 2017-05-22 | $8.73 | $8.80 | $8.54 | $8.71 | 734,000 | — | — | — | — | — |
| 2017-05-19 | $8.43 | $8.72 | $8.42 | $8.63 | 505,100 | — | — | — | — | — |
| 2017-05-18 | $8.20 | $8.45 | $8.11 | $8.36 | 712,100 | — | — | — | — | — |
| 2017-05-17 | $8.21 | $8.40 | $7.92 | $8.35 | 807,600 | — | — | — | — | — |
| 2017-05-16 | $8.17 | $8.40 | $8.10 | $8.21 | 1,121,800 | — | — | — | — | — |
| 2017-05-15 | $8.20 | $8.34 | $8.07 | $8.15 | 750,600 | — | — | — | — | — |
| 2017-05-12 | $8.17 | $8.24 | $7.96 | $7.98 | 537,400 | — | — | — | — | — |
| 2017-05-11 | $8.26 | $8.38 | $7.98 | $8.18 | 646,200 | — | — | — | — | — |
| 2017-05-10 | $8.15 | $8.25 | $7.99 | $8.12 | 693,300 | — | — | — | — | — |
| 2017-05-09 | $7.93 | $8.13 | $7.85 | $8.12 | 960,400 | — | — | — | — | — |
| 2017-05-08 | $7.85 | $8.06 | $7.82 | $7.93 | 598,100 | — | — | — | — | — |
| 2017-05-05 | $8.00 | $8.19 | $7.85 | $8.06 | 745,700 | — | — | — | — | — |
| 2017-05-04 | $8.30 | $8.38 | $7.66 | $7.93 | 1,222,400 | — | — | — | — | — |
| 2017-05-03 | $8.78 | $8.89 | $8.38 | $8.39 | 1,389,600 | — | — | — | — | — |
| 2017-05-02 | $9.04 | $9.22 | $8.86 | $8.89 | 698,200 | — | — | — | — | — |
| 2017-05-01 | $9.19 | $9.25 | $8.90 | $9.11 | 810,900 | — | — | — | — | — |
| 2017-04-28 | $9.42 | $9.46 | $9.12 | $9.17 | 765,900 | — | — | — | — | — |
| 2017-04-27 | $9.54 | $9.54 | $8.85 | $9.32 | 1,466,300 | — | — | — | — | — |
| 2017-04-26 | $9.67 | $9.86 | $9.59 | $9.64 | 922,300 | — | — | — | — | — |
| 2017-04-25 | $9.96 | $9.96 | $9.66 | $9.75 | 809,700 | — | — | — | — | — |
| 2017-04-24 | $9.99 | $10.08 | $9.76 | $9.85 | 1,295,400 | — | — | — | — | — |
| 2017-04-21 | $9.90 | $10.04 | $9.64 | $9.87 | 1,139,800 | — | — | — | — | — |
| 2017-04-20 | $8.59 | $10.07 | $8.48 | $10.01 | 2,235,900 | — | — | — | — | — |
| 2017-04-19 | $8.54 | $8.58 | $8.29 | $8.31 | 859,500 | — | — | — | — | — |
| 2017-04-18 | $8.42 | $8.64 | $8.38 | $8.51 | 656,700 | — | — | — | — | — |
| 2017-04-17 | $8.54 | $8.60 | $8.34 | $8.50 | 437,600 | — | — | — | — | — |
| 2017-04-13 | $8.94 | $9.26 | $8.47 | $8.50 | 871,600 | — | — | — | — | — |
| 2017-04-12 | $9.43 | $9.43 | $8.86 | $8.91 | 625,400 | — | — | — | — | — |
| 2017-04-11 | $9.42 | $9.57 | $9.20 | $9.54 | 596,300 | — | — | — | — | — |
| 2017-04-10 | $9.19 | $9.43 | $9.05 | $9.38 | 459,600 | — | — | — | — | — |
| 2017-04-07 | $9.03 | $9.28 | $8.91 | $9.17 | 616,300 | — | — | — | — | — |
| 2017-04-06 | $9.11 | $9.14 | $8.77 | $8.99 | 726,600 | — | — | — | — | — |
| 2017-04-05 | $9.48 | $9.66 | $9.04 | $9.08 | 549,900 | — | — | — | — | — |
| 2017-04-04 | $9.20 | $9.49 | $9.13 | $9.34 | 479,800 | — | — | — | — | — |
| 2017-04-03 | $8.98 | $9.24 | $8.98 | $9.17 | 677,900 | — | — | — | — | — |
| 2017-03-31 | $8.99 | $9.00 | $8.81 | $8.96 | 1,605,400 | — | — | — | — | — |
| 2017-03-30 | $9.29 | $9.31 | $8.91 | $9.01 | 935,300 | — | — | — | — | — |
| 2017-03-29 | $9.05 | $9.34 | $9.04 | $9.26 | 578,200 | — | — | — | — | — |
| 2017-03-28 | $8.89 | $9.21 | $8.73 | $9.15 | 942,200 | — | — | — | — | — |
| 2017-03-27 | $8.27 | $8.92 | $8.27 | $8.90 | 897,000 | — | — | — | — | — |
| 2017-03-24 | $9.08 | $9.09 | $8.22 | $8.58 | 2,298,400 | — | — | — | — | — |
| 2017-03-23 | $8.41 | $9.09 | $8.41 | $9.06 | 1,497,500 | — | — | — | — | — |
| 2017-03-22 | $8.14 | $8.69 | $8.04 | $8.67 | 1,049,400 | — | — | — | — | — |
| 2017-03-21 | $8.96 | $8.96 | $8.23 | $8.24 | 1,265,600 | — | — | — | — | — |
| 2017-03-20 | $8.94 | $9.00 | $8.83 | $8.93 | 681,000 | — | — | — | — | — |
| 2017-03-17 | $10.09 | $10.40 | $8.95 | $8.96 | 4,991,100 | — | — | — | — | — |
| 2017-03-16 | $9.41 | $10.17 | $9.28 | $10.09 | 2,255,500 | — | — | — | — | — |
| 2017-03-15 | $9.00 | $9.34 | $8.86 | $9.27 | 915,200 | — | — | — | — | — |
| 2017-03-14 | $8.56 | $8.93 | $8.33 | $8.90 | 1,196,800 | — | — | — | — | — |
| 2017-03-13 | $8.39 | $8.74 | $8.29 | $8.72 | 959,000 | — | — | — | — | — |
| 2017-03-10 | $8.46 | $8.56 | $8.16 | $8.30 | 541,800 | — | — | — | — | — |
| 2017-03-09 | $8.61 | $8.74 | $8.30 | $8.33 | 901,600 | — | — | — | — | — |
| 2017-03-08 | $9.03 | $9.07 | $8.65 | $8.66 | 625,700 | — | — | — | — | — |
| 2017-03-07 | $9.64 | $9.72 | $9.07 | $9.07 | 665,800 | — | — | — | — | — |
| 2017-03-06 | $9.63 | $9.90 | $9.63 | $9.72 | 675,000 | — | — | — | — | — |
| 2017-03-03 | $9.89 | $9.96 | $9.68 | $9.88 | 702,000 | — | — | — | — | — |
| 2017-03-02 | $9.92 | $10.10 | $9.72 | $9.88 | 774,700 | — | — | — | — | — |
| 2017-03-01 | $9.94 | $10.17 | $9.86 | $10.09 | 1,112,200 | — | — | — | — | — |
| 2017-02-28 | $9.81 | $9.94 | $9.64 | $9.75 | 1,179,400 | — | — | — | — | — |
| 2017-02-27 | $9.53 | $9.97 | $9.45 | $9.85 | 760,000 | — | — | — | — | — |
| 2017-02-24 | $9.53 | $9.71 | $9.31 | $9.55 | 1,161,200 | — | — | — | — | — |
| 2017-02-23 | $9.94 | $10.01 | $9.69 | $9.79 | 1,386,900 | — | — | — | — | — |
| 2017-02-22 | $9.91 | $10.01 | $9.80 | $9.90 | 584,500 | — | — | — | — | — |
| 2017-02-21 | $10.05 | $10.10 | $9.90 | $10.03 | 848,000 | — | — | — | — | — |
| 2017-02-17 | $9.93 | $10.06 | $9.90 | $9.99 | 547,100 | — | — | — | — | — |
| 2017-02-16 | $9.86 | $10.01 | $9.80 | $10.00 | 812,300 | — | — | — | — | — |
| 2017-02-15 | $10.00 | $10.02 | $9.75 | $9.85 | 847,600 | — | — | — | — | — |
| 2017-02-14 | $9.87 | $10.11 | $9.83 | $10.01 | 1,337,000 | — | — | — | — | — |
| 2017-02-13 | $9.94 | $10.19 | $9.83 | $9.92 | 1,326,900 | — | — | — | — | — |
| 2017-02-10 | $9.46 | $9.86 | $9.42 | $9.85 | 1,145,600 | — | — | — | — | — |
| 2017-02-09 | $9.16 | $9.38 | $9.07 | $9.38 | 648,100 | — | — | — | — | — |
| 2017-02-08 | $9.07 | $9.22 | $8.91 | $9.20 | 990,400 | — | — | — | — | — |
| 2017-02-07 | $9.03 | $9.23 | $8.97 | $9.13 | 585,200 | — | — | — | — | — |
| 2017-02-06 | $9.08 | $9.17 | $8.97 | $9.03 | 515,900 | — | — | — | — | — |
| 2017-02-03 | $8.89 | $9.14 | $8.87 | $9.09 | 554,400 | — | — | — | — | — |
| 2017-02-02 | $8.90 | $9.10 | $8.88 | $9.02 | 869,300 | — | — | — | — | — |
| 2017-02-01 | $8.82 | $9.20 | $8.79 | $8.91 | 1,078,000 | — | — | — | — | — |
| 2017-01-31 | $9.28 | $9.34 | $8.72 | $8.82 | 1,217,400 | — | — | — | — | — |
| 2017-01-30 | $9.59 | $9.68 | $9.31 | $9.32 | 916,900 | — | — | — | — | — |
| 2017-01-27 | $10.08 | $10.13 | $9.72 | $9.77 | 962,500 | — | — | — | — | — |
| 2017-01-26 | $10.00 | $10.38 | $9.62 | $9.90 | 1,609,100 | — | — | — | — | — |
| 2017-01-25 | $10.68 | $10.79 | $10.32 | $10.64 | 748,600 | — | — | — | — | — |
| 2017-01-24 | $10.63 | $10.84 | $10.00 | $10.65 | 1,040,400 | — | — | — | — | — |
| 2017-01-23 | $10.40 | $10.47 | $10.13 | $10.43 | 809,800 | — | — | — | — | — |
| 2017-01-20 | $10.88 | $10.94 | $9.89 | $10.30 | 1,462,700 | — | — | — | — | — |
| 2017-01-19 | $11.14 | $11.17 | $10.80 | $10.92 | 431,100 | — | — | — | — | — |
| 2017-01-18 | $11.00 | $11.32 | $10.91 | $11.22 | 494,900 | — | — | — | — | — |
| 2017-01-17 | $11.29 | $11.50 | $10.95 | $11.06 | 559,400 | — | — | — | — | — |
| 2017-01-13 | $11.51 | $11.61 | $11.40 | $11.41 | 311,700 | — | — | — | — | — |
| 2017-01-12 | $11.68 | $11.68 | $11.30 | $11.48 | 422,200 | — | — | — | — | — |
| 2017-01-11 | $11.60 | $11.71 | $11.38 | $11.62 | 468,200 | — | — | — | — | — |
| 2017-01-10 | $11.13 | $11.64 | $11.08 | $11.60 | 727,400 | — | — | — | — | — |
| 2017-01-09 | $11.25 | $11.40 | $10.89 | $10.95 | 791,900 | — | — | — | — | — |
| 2017-01-06 | $11.57 | $11.60 | $11.23 | $11.24 | 461,800 | — | — | — | — | — |
| 2017-01-05 | $11.74 | $11.88 | $11.45 | $11.61 | 463,600 | — | — | — | — | — |
| 2017-01-04 | $11.37 | $11.83 | $11.27 | $11.78 | 647,100 | — | — | — | — | — |
| 2017-01-03 | $11.41 | $11.64 | $11.02 | $11.30 | 1,052,400 | — | — | — | — | — |
| 2016-12-30 | $11.74 | $11.77 | $11.21 | $11.34 | 874,300 | — | — | — | — | — |
| 2016-12-29 | $11.86 | $11.93 | $11.43 | $11.67 | 592,000 | — | — | — | — | — |
| 2016-12-28 | $11.73 | $11.95 | $11.70 | $11.86 | 620,100 | — | — | — | — | — |
| 2016-12-27 | $11.72 | $11.91 | $11.62 | $11.69 | 514,100 | — | — | — | — | — |
| 2016-12-23 | $11.40 | $11.69 | $11.30 | $11.67 | 348,700 | — | — | — | — | — |
| 2016-12-22 | $11.86 | $11.95 | $11.32 | $11.40 | 524,000 | — | — | — | — | — |
| 2016-12-21 | $11.94 | $12.04 | $11.80 | $11.90 | 533,000 | — | — | — | — | — |
| 2016-12-20 | $11.93 | $12.15 | $11.67 | $11.90 | 717,900 | — | — | — | — | — |
| 2016-12-19 | $11.83 | $12.29 | $11.83 | $11.94 | 703,700 | — | — | — | — | — |
| 2016-12-16 | $11.94 | $12.11 | $11.71 | $11.82 | 3,274,000 | — | — | — | — | — |
| 2016-12-15 | $11.63 | $12.02 | $11.51 | $11.87 | 1,003,400 | — | — | — | — | — |
| 2016-12-14 | $11.60 | $12.07 | $11.39 | $11.82 | 951,100 | — | — | — | — | — |
| 2016-12-13 | $11.90 | $12.09 | $11.36 | $11.60 | 847,300 | — | — | — | — | — |
| 2016-12-12 | $12.61 | $12.72 | $11.75 | $11.77 | 988,500 | — | — | — | — | — |
| 2016-12-09 | $12.76 | $12.77 | $12.40 | $12.54 | 748,800 | — | — | — | — | — |
| 2016-12-08 | $13.14 | $13.14 | $12.54 | $12.75 | 610,300 | — | — | — | — | — |
| 2016-12-07 | $12.68 | $13.13 | $12.65 | $12.96 | 1,174,600 | — | — | — | — | — |
| 2016-12-06 | $12.57 | $12.68 | $12.13 | $12.67 | 1,097,600 | — | — | — | — | — |
| 2016-12-05 | $12.27 | $12.68 | $12.02 | $12.57 | 1,355,200 | — | — | — | — | — |
| 2016-12-02 | $11.50 | $12.23 | $11.50 | $12.15 | 907,800 | — | — | — | — | — |
| 2016-12-01 | $11.56 | $11.68 | $11.30 | $11.68 | 956,500 | — | — | — | — | — |
| 2016-11-30 | $11.81 | $11.95 | $11.41 | $11.42 | 702,000 | — | — | — | — | — |
| 2016-11-29 | $11.28 | $11.65 | $11.01 | $11.48 | 836,300 | — | — | — | — | — |
| 2016-11-28 | $11.85 | $11.94 | $11.38 | $11.60 | 741,900 | — | — | — | — | — |
| 2016-11-25 | $12.26 | $12.33 | $11.75 | $11.81 | 362,700 | — | — | — | — | — |
| 2016-11-23 | $12.17 | $12.27 | $11.97 | $12.26 | 809,500 | — | — | — | — | — |
| 2016-11-22 | $11.77 | $12.27 | $11.77 | $12.25 | 909,300 | — | — | — | — | — |
| 2016-11-21 | $11.85 | $11.91 | $11.50 | $11.59 | 661,900 | — | — | — | — | — |
| 2016-11-18 | $11.50 | $11.60 | $11.22 | $11.58 | 1,143,300 | — | — | — | — | — |
| 2016-11-17 | $11.80 | $12.06 | $11.42 | $11.49 | 793,200 | — | — | — | — | — |
| 2016-11-16 | $12.29 | $12.40 | $11.63 | $11.80 | 1,206,400 | — | — | — | — | — |
| 2016-11-15 | $12.35 | $12.52 | $12.06 | $12.46 | 1,027,000 | — | — | — | — | — |
| 2016-11-14 | $11.55 | $12.37 | $11.52 | $12.36 | 1,490,400 | — | — | — | — | — |
| 2016-11-11 | $10.75 | $11.46 | $10.54 | $11.41 | 1,418,700 | — | — | — | — | — |
| 2016-11-10 | $11.30 | $11.36 | $10.59 | $10.74 | 1,798,000 | — | — | — | — | — |
| 2016-11-09 | $10.69 | $11.43 | $10.46 | $11.16 | 1,788,800 | — | — | — | — | — |
| 2016-11-08 | $10.65 | $10.78 | $10.19 | $10.29 | 1,267,600 | — | — | — | — | — |
| 2016-11-07 | $10.87 | $10.99 | $10.58 | $10.66 | 1,356,200 | — | — | — | — | — |
| 2016-11-04 | $10.35 | $10.64 | $10.18 | $10.49 | 1,376,200 | — | — | — | — | — |
| 2016-11-03 | $9.94 | $10.43 | $9.92 | $10.40 | 1,266,100 | — | — | — | — | — |
| 2016-11-02 | $10.16 | $10.28 | $9.81 | $9.86 | 1,421,600 | — | — | — | — | — |
| 2016-11-01 | $10.33 | $10.47 | $10.03 | $10.18 | 1,164,900 | — | — | — | — | — |
| 2016-10-31 | $10.84 | $10.86 | $9.92 | $10.21 | 1,630,700 | — | — | — | — | — |
| 2016-10-28 | $10.61 | $11.00 | $10.46 | $10.76 | 959,900 | — | — | — | — | — |
| 2016-10-27 | $10.12 | $10.80 | $10.04 | $10.61 | 1,006,000 | — | — | — | — | — |
| 2016-10-26 | $9.71 | $10.24 | $9.62 | $9.97 | 721,200 | — | — | — | — | — |
| 2016-10-25 | $9.80 | $10.29 | $9.56 | $9.78 | 1,114,300 | — | — | — | — | — |
| 2016-10-24 | $9.36 | $9.92 | $9.36 | $9.72 | 1,676,100 | — | — | — | — | — |
| 2016-10-21 | $8.91 | $9.31 | $8.78 | $9.20 | 1,292,400 | — | — | — | — | — |
| 2016-10-20 | $8.66 | $9.67 | $8.33 | $8.96 | 1,856,700 | — | — | — | — | — |
| 2016-10-19 | $7.75 | $8.43 | $7.75 | $8.33 | 683,000 | — | — | — | — | — |
| 2016-10-18 | $7.68 | $7.85 | $7.56 | $7.75 | 438,000 | — | — | — | — | — |
| 2016-10-17 | $7.29 | $7.64 | $7.26 | $7.45 | 295,600 | — | — | — | — | — |
| 2016-10-14 | $7.34 | $7.55 | $7.23 | $7.28 | 371,600 | — | — | — | — | — |
| 2016-10-13 | $7.65 | $7.70 | $7.31 | $7.33 | 522,900 | — | — | — | — | — |
| 2016-10-12 | $7.78 | $7.94 | $7.68 | $7.79 | 252,800 | — | — | — | — | — |
| 2016-10-11 | $8.09 | $8.12 | $7.74 | $7.83 | 381,600 | — | — | — | — | — |
| 2016-10-10 | $7.84 | $8.21 | $7.84 | $8.12 | 297,100 | — | — | — | — | — |
| 2016-10-07 | $7.99 | $8.00 | $7.66 | $7.82 | 244,400 | — | — | — | — | — |
| 2016-10-06 | $7.83 | $7.96 | $7.77 | $7.90 | 250,000 | — | — | — | — | — |
| 2016-10-05 | $8.14 | $8.14 | $7.80 | $7.86 | 392,400 | — | — | — | — | — |
| 2016-10-04 | $7.90 | $8.06 | $7.86 | $7.98 | 613,200 | — | — | — | — | — |
| 2016-10-03 | $8.15 | $8.19 | $7.76 | $7.95 | 445,800 | — | — | — | — | — |
| 2016-09-30 | $7.78 | $8.07 | $7.59 | $8.02 | 470,800 | — | — | — | — | — |
| 2016-09-29 | $7.85 | $8.03 | $7.52 | $7.60 | 603,600 | — | — | — | — | — |
| 2016-09-28 | $7.33 | $7.83 | $7.32 | $7.82 | 548,600 | — | — | — | — | — |
| 2016-09-27 | $7.24 | $7.43 | $7.11 | $7.33 | 415,600 | — | — | — | — | — |
| 2016-09-26 | $7.25 | $7.39 | $7.15 | $7.31 | 513,000 | — | — | — | — | — |
| 2016-09-23 | $7.00 | $7.29 | $6.99 | $7.25 | 480,400 | — | — | — | — | — |
| 2016-09-22 | $6.92 | $7.05 | $6.84 | $7.00 | 664,600 | — | — | — | — | — |
| 2016-09-21 | $6.57 | $6.79 | $6.55 | $6.78 | 575,200 | — | — | — | — | — |
| 2016-09-20 | $6.65 | $6.65 | $6.45 | $6.56 | 493,400 | — | — | — | — | — |
| 2016-09-19 | $6.60 | $6.78 | $6.45 | $6.60 | 552,200 | — | — | — | — | — |
| 2016-09-16 | $6.58 | $6.71 | $6.39 | $6.47 | 2,683,800 | — | — | — | — | — |
| 2016-09-15 | $6.42 | $6.88 | $6.41 | $6.84 | 516,800 | — | — | — | — | — |
| 2016-09-14 | $6.48 | $6.65 | $6.36 | $6.39 | 460,600 | — | — | — | — | — |
| 2016-09-13 | $6.80 | $6.90 | $6.36 | $6.47 | 529,100 | — | — | — | — | — |
| 2016-09-12 | $6.64 | $7.03 | $6.58 | $6.97 | 618,200 | — | — | — | — | — |
| 2016-09-09 | $7.02 | $7.03 | $6.69 | $6.75 | 570,800 | — | — | — | — | — |
| 2016-09-08 | $7.14 | $7.29 | $7.09 | $7.12 | 484,100 | — | — | — | — | — |
| 2016-09-07 | $7.00 | $7.23 | $6.92 | $7.10 | 532,000 | — | — | — | — | — |
| 2016-09-06 | $6.70 | $7.04 | $6.65 | $7.01 | 779,800 | — | — | — | — | — |
| 2016-09-02 | $6.59 | $6.68 | $6.53 | $6.67 | 519,900 | — | — | — | — | — |
| 2016-09-01 | $6.49 | $6.59 | $6.37 | $6.46 | 478,800 | — | — | — | — | — |
| 2016-08-31 | $6.48 | $6.56 | $6.28 | $6.52 | 563,700 | — | — | — | — | — |
| 2016-08-30 | $6.63 | $6.70 | $6.52 | $6.59 | 408,700 | — | — | — | — | — |
| 2016-08-29 | $6.53 | $6.73 | $6.46 | $6.62 | 341,500 | — | — | — | — | — |
| 2016-08-26 | $6.71 | $6.82 | $6.44 | $6.54 | 456,800 | — | — | — | — | — |
| 2016-08-25 | $6.52 | $6.67 | $6.44 | $6.57 | 515,600 | — | — | — | — | — |
| 2016-08-24 | $6.77 | $6.89 | $6.51 | $6.55 | 427,800 | — | — | — | — | — |
| 2016-08-23 | $6.93 | $7.00 | $6.83 | $6.83 | 285,700 | — | — | — | — | — |
| 2016-08-22 | $6.75 | $6.96 | $6.75 | $6.90 | 473,100 | — | — | — | — | — |
| 2016-08-19 | $7.11 | $7.14 | $6.76 | $6.78 | 760,600 | — | — | — | — | — |
| 2016-08-18 | $7.07 | $7.25 | $7.05 | $7.18 | 484,200 | — | — | — | — | — |
| 2016-08-17 | $7.19 | $7.20 | $6.96 | $7.06 | 309,500 | — | — | — | — | — |
| 2016-08-16 | $7.30 | $7.34 | $7.14 | $7.25 | 325,600 | — | — | — | — | — |
| 2016-08-15 | $7.15 | $7.35 | $7.12 | $7.25 | 402,500 | — | — | — | — | — |
| 2016-08-12 | $7.37 | $7.38 | $7.04 | $7.07 | 305,700 | — | — | — | — | — |
| 2016-08-11 | $7.39 | $7.57 | $7.34 | $7.36 | 317,900 | — | — | — | — | — |
| 2016-08-10 | $7.63 | $7.67 | $7.29 | $7.34 | 355,300 | — | — | — | — | — |
| 2016-08-09 | $7.72 | $7.74 | $7.56 | $7.59 | 274,500 | — | — | — | — | — |
| 2016-08-08 | $7.74 | $7.98 | $7.71 | $7.71 | 286,800 | — | — | — | — | — |
| 2016-08-05 | $7.58 | $7.78 | $7.50 | $7.66 | 394,600 | — | — | — | — | — |
| 2016-08-04 | $7.52 | $7.80 | $7.46 | $7.57 | 559,100 | — | — | — | — | — |
| 2016-08-03 | $7.08 | $7.52 | $7.07 | $7.52 | 647,300 | — | — | — | — | — |
| 2016-08-02 | $7.31 | $7.38 | $6.94 | $7.12 | 665,100 | — | — | — | — | — |
| 2016-08-01 | $7.56 | $7.56 | $6.96 | $7.25 | 952,400 | — | — | — | — | — |
| 2016-07-29 | $7.12 | $8.00 | $7.08 | $7.63 | 1,297,900 | — | — | — | — | — |
| 2016-07-28 | $7.91 | $7.91 | $6.28 | $7.06 | 1,591,500 | — | — | — | — | — |
| 2016-07-27 | $7.65 | $8.20 | $7.64 | $8.01 | 772,500 | — | — | — | — | — |
| 2016-07-26 | $7.30 | $7.60 | $7.28 | $7.60 | 359,500 | — | — | — | — | — |
| 2016-07-25 | $7.12 | $7.38 | $7.08 | $7.31 | 476,400 | — | — | — | — | — |
| 2016-07-22 | $7.01 | $7.17 | $6.83 | $7.15 | 287,300 | — | — | — | — | — |
| 2016-07-21 | $7.02 | $7.19 | $6.97 | $7.05 | 320,700 | — | — | — | — | — |
| 2016-07-20 | $6.89 | $7.03 | $6.70 | $6.99 | 323,800 | — | — | — | — | — |
| 2016-07-19 | $7.17 | $7.28 | $6.94 | $6.98 | 399,900 | — | — | — | — | — |
| 2016-07-18 | $7.10 | $7.31 | $7.08 | $7.25 | 330,900 | — | — | — | — | — |
| 2016-07-15 | $7.10 | $7.26 | $6.98 | $7.16 | 668,200 | — | — | — | — | — |
| 2016-07-14 | $7.18 | $7.33 | $7.05 | $7.06 | 299,500 | — | — | — | — | — |
| 2016-07-13 | $7.12 | $7.19 | $6.90 | $7.17 | 490,400 | — | — | — | — | — |
| 2016-07-12 | $6.83 | $7.29 | $6.80 | $7.06 | 686,600 | — | — | — | — | — |
| 2016-07-11 | $6.61 | $6.75 | $6.56 | $6.71 | 351,000 | — | — | — | — | — |
| 2016-07-08 | $6.22 | $6.53 | $6.20 | $6.52 | 392,000 | — | — | — | — | — |
| 2016-07-07 | $6.27 | $6.37 | $6.03 | $6.11 | 522,400 | — | — | — | — | — |
| 2016-07-06 | $5.93 | $6.27 | $5.79 | $6.23 | 535,600 | — | — | — | — | — |
| 2016-07-05 | $6.20 | $6.34 | $5.52 | $6.03 | 791,200 | — | — | — | — | — |
| 2016-07-01 | $5.82 | $6.17 | $5.73 | $6.11 | 510,400 | — | — | — | — | — |
| 2016-06-30 | $5.63 | $5.84 | $5.50 | $5.82 | 1,097,200 | — | — | — | — | — |
| 2016-06-29 | $5.58 | $5.78 | $5.52 | $5.62 | 482,500 | — | — | — | — | — |
| 2016-06-28 | $5.39 | $5.57 | $5.35 | $5.46 | 321,100 | — | — | — | — | — |
| 2016-06-27 | $5.66 | $5.66 | $5.18 | $5.24 | 599,800 | — | — | — | — | — |
| 2016-06-24 | $5.87 | $5.88 | $5.56 | $5.78 | 2,118,100 | — | — | — | — | — |
| 2016-06-23 | $5.84 | $6.18 | $5.80 | $6.05 | 435,700 | — | — | — | — | — |
| 2016-06-22 | $5.99 | $6.04 | $5.73 | $5.77 | 344,400 | — | — | — | — | — |
| 2016-06-21 | $5.90 | $5.97 | $5.80 | $5.92 | 289,000 | — | — | — | — | — |
| 2016-06-20 | $5.91 | $6.24 | $5.88 | $5.97 | 489,000 | — | — | — | — | — |
| 2016-06-17 | $5.79 | $6.07 | $5.69 | $5.77 | 645,500 | — | — | — | — | — |
| 2016-06-16 | $5.56 | $5.77 | $5.43 | $5.74 | 288,300 | — | — | — | — | — |
| 2016-06-15 | $5.53 | $5.98 | $5.53 | $5.62 | 490,100 | — | — | — | — | — |
| 2016-06-14 | $5.69 | $5.86 | $5.36 | $5.51 | 525,800 | — | — | — | — | — |
| 2016-06-13 | $6.25 | $6.31 | $5.64 | $5.74 | 922,600 | — | — | — | — | — |
| 2016-06-10 | $6.44 | $6.47 | $6.25 | $6.31 | 337,300 | — | — | — | — | — |
| 2016-06-09 | $6.59 | $6.63 | $6.38 | $6.56 | 395,400 | — | — | — | — | — |
| 2016-06-08 | $6.59 | $6.84 | $6.57 | $6.73 | 521,400 | — | — | — | — | — |
| 2016-06-07 | $6.53 | $6.67 | $6.44 | $6.47 | 255,500 | — | — | — | — | — |
| 2016-06-06 | $6.50 | $6.67 | $6.48 | $6.58 | 351,100 | — | — | — | — | — |
| 2016-06-03 | $6.27 | $6.49 | $6.23 | $6.46 | 435,900 | — | — | — | — | — |
| 2016-06-02 | $6.04 | $6.25 | $6.00 | $6.23 | 310,900 | — | — | — | — | — |
| 2016-06-01 | $6.17 | $6.18 | $5.86 | $6.12 | 477,300 | — | — | — | — | — |
| 2016-05-31 | $5.85 | $6.16 | $5.85 | $6.05 | 426,400 | — | — | — | — | — |
| 2016-05-27 | $5.85 | $5.99 | $5.40 | $5.79 | 295,500 | — | — | — | — | — |
| 2016-05-26 | $6.05 | $6.10 | $5.84 | $5.88 | 297,800 | — | — | — | — | — |
| 2016-05-25 | $5.66 | $5.97 | $5.65 | $5.97 | 441,100 | — | — | — | — | — |
| 2016-05-24 | $5.65 | $5.66 | $5.41 | $5.63 | 400,400 | — | — | — | — | — |
| 2016-05-23 | $5.48 | $5.77 | $5.32 | $5.59 | 549,000 | — | — | — | — | — |
| 2016-05-20 | $5.44 | $5.64 | $5.23 | $5.55 | 553,600 | — | — | — | — | — |
| 2016-05-19 | $5.29 | $5.49 | $5.14 | $5.40 | 511,700 | — | — | — | — | — |
| 2016-05-18 | $5.54 | $5.68 | $5.32 | $5.40 | 748,600 | — | — | — | — | — |
| 2016-05-17 | $5.51 | $5.83 | $5.44 | $5.64 | 619,300 | — | — | — | — | — |
| 2016-05-16 | $5.57 | $5.73 | $5.44 | $5.51 | 658,000 | — | — | — | — | — |
| 2016-05-13 | $5.58 | $5.70 | $5.42 | $5.46 | 630,000 | — | — | — | — | — |
| 2016-05-12 | $5.95 | $6.08 | $5.63 | $5.64 | 493,600 | — | — | — | — | — |
| 2016-05-11 | $6.01 | $6.25 | $5.83 | $5.90 | 516,400 | — | — | — | — | — |
| 2016-05-10 | $5.72 | $6.02 | $5.60 | $5.99 | 581,500 | — | — | — | — | — |
| 2016-05-09 | $6.67 | $6.67 | $5.49 | $5.68 | 1,169,300 | — | — | — | — | — |
| 2016-05-06 | $6.81 | $7.06 | $6.66 | $6.89 | 729,700 | — | — | — | — | — |
| 2016-05-05 | $7.29 | $7.47 | $6.88 | $6.90 | 673,500 | — | — | — | — | — |
| 2016-05-04 | $6.99 | $7.33 | $6.93 | $7.16 | 884,400 | — | — | — | — | — |
| 2016-05-03 | $7.28 | $7.28 | $6.88 | $7.00 | 666,500 | — | — | — | — | — |
| 2016-05-02 | $7.44 | $7.48 | $7.07 | $7.41 | 748,400 | — | — | — | — | — |
| 2016-04-29 | $7.70 | $7.93 | $7.27 | $7.43 | 939,700 | — | — | — | — | — |
| 2016-04-28 | $7.35 | $8.19 | $7.30 | $7.59 | 1,316,600 | — | — | — | — | — |
| 2016-04-27 | $7.55 | $7.56 | $6.76 | $7.27 | 1,324,700 | — | — | — | — | — |
| 2016-04-26 | $6.90 | $7.57 | $6.90 | $7.52 | 1,415,600 | — | — | — | — | — |
| 2016-04-25 | $7.41 | $7.47 | $6.83 | $6.89 | 916,800 | — | — | — | — | — |
| 2016-04-22 | $7.51 | $7.72 | $7.28 | $7.36 | 865,800 | — | — | — | — | — |
| 2016-04-21 | $7.81 | $7.87 | $7.24 | $7.38 | 688,100 | — | — | — | — | — |
| 2016-04-20 | $7.68 | $8.08 | $7.67 | $7.70 | 719,800 | — | — | — | — | — |
| 2016-04-19 | $7.49 | $7.95 | $7.37 | $7.67 | 772,700 | — | — | — | — | — |
| 2016-04-18 | $7.05 | $7.47 | $6.99 | $7.34 | 485,400 | — | — | — | — | — |
| 2016-04-15 | $7.11 | $7.28 | $7.02 | $7.12 | 477,000 | — | — | — | — | — |
| 2016-04-14 | $7.41 | $7.47 | $7.02 | $7.19 | 718,200 | — | — | — | — | — |
| 2016-04-13 | $7.20 | $7.63 | $7.17 | $7.31 | 738,000 | — | — | — | — | — |
| 2016-04-12 | $6.84 | $7.16 | $6.72 | $7.02 | 729,800 | — | — | — | — | — |
| 2016-04-11 | $6.50 | $6.85 | $6.42 | $6.77 | 813,000 | — | — | — | — | — |
| 2016-04-08 | $6.10 | $6.50 | $6.08 | $6.37 | 589,500 | — | — | — | — | — |
| 2016-04-07 | $5.93 | $6.10 | $5.85 | $5.99 | 1,414,300 | — | — | — | — | — |
| 2016-04-06 | $6.00 | $6.07 | $5.67 | $5.97 | 686,000 | — | — | — | — | — |
| 2016-04-05 | $5.98 | $6.10 | $5.88 | $5.98 | 603,900 | — | — | — | — | — |
| 2016-04-04 | $6.13 | $6.38 | $5.95 | $5.98 | 793,400 | — | — | — | — | — |
| 2016-04-01 | $6.31 | $6.43 | $5.95 | $6.12 | 708,700 | — | — | — | — | — |
| 2016-03-31 | $6.07 | $6.63 | $6.01 | $6.50 | 1,163,000 | — | — | — | — | — |
| 2016-03-30 | $6.23 | $6.43 | $5.97 | $6.09 | 537,100 | — | — | — | — | — |
| 2016-03-29 | $6.01 | $6.25 | $5.87 | $6.16 | 852,200 | — | — | — | — | — |
| 2016-03-28 | $6.13 | $6.26 | $5.80 | $6.12 | 1,123,300 | — | — | — | — | — |
| 2016-03-24 | $5.63 | $6.14 | $5.50 | $6.09 | 585,600 | — | — | — | — | — |
| 2016-03-23 | $6.15 | $6.32 | $5.76 | $5.78 | 590,000 | — | — | — | — | — |
| 2016-03-22 | $6.11 | $6.41 | $6.03 | $6.32 | 442,500 | — | — | — | — | — |
| 2016-03-21 | $6.45 | $6.45 | $6.17 | $6.22 | 714,400 | — | — | — | — | — |
| 2016-03-18 | $6.60 | $6.91 | $6.04 | $6.40 | 2,053,500 | — | — | — | — | — |
| 2016-03-17 | $6.12 | $6.55 | $5.82 | $6.38 | 645,400 | — | — | — | — | — |
| 2016-03-16 | $5.83 | $6.09 | $5.65 | $6.03 | 637,600 | — | — | — | — | — |
| 2016-03-15 | $6.09 | $6.14 | $5.81 | $5.86 | 452,300 | — | — | — | — | — |
| 2016-03-14 | $6.32 | $6.45 | $5.97 | $6.26 | 491,100 | — | — | — | — | — |
| 2016-03-11 | $6.03 | $6.53 | $5.96 | $6.33 | 1,088,900 | — | — | — | — | — |
| 2016-03-10 | $5.85 | $6.01 | $5.76 | $5.99 | 413,000 | — | — | — | — | — |
| 2016-03-09 | $5.92 | $6.13 | $5.65 | $5.87 | 590,800 | — | — | — | — | — |
| 2016-03-08 | $6.18 | $6.40 | $5.63 | $5.85 | 760,700 | — | — | — | — | — |
| 2016-03-07 | $5.79 | $6.33 | $5.79 | $6.28 | 1,169,000 | — | — | — | — | — |
| 2016-03-04 | $5.98 | $6.15 | $5.62 | $5.67 | 1,434,000 | — | — | — | — | — |
| 2016-03-03 | $5.54 | $6.04 | $5.52 | $5.90 | 1,495,200 | — | — | — | — | — |
| 2016-03-02 | $5.16 | $5.81 | $4.97 | $5.56 | 1,815,000 | — | — | — | — | — |
| 2016-03-01 | $4.78 | $5.29 | $4.75 | $5.01 | 1,869,600 | — | — | — | — | — |
| 2016-02-29 | $4.20 | $4.83 | $4.18 | $4.73 | 2,459,000 | — | — | — | — | — |
| 2016-02-26 | $3.90 | $4.20 | $3.88 | $4.16 | 709,200 | — | — | — | — | — |
| 2016-02-25 | $4.12 | $4.22 | $3.82 | $3.90 | 723,900 | — | — | — | — | — |
| 2016-02-24 | $4.00 | $4.23 | $3.71 | $4.14 | 977,600 | — | — | — | — | — |
| 2016-02-23 | $4.00 | $4.11 | $3.81 | $4.09 | 891,400 | — | — | — | — | — |
| 2016-02-22 | $3.88 | $4.22 | $3.87 | $4.04 | 1,052,100 | — | — | — | — | — |
| 2016-02-19 | $3.60 | $4.08 | $3.60 | $3.79 | 1,413,900 | — | — | — | — | — |
| 2016-02-18 | $3.84 | $3.88 | $3.58 | $3.78 | 636,800 | — | — | — | — | — |
| 2016-02-17 | $3.36 | $3.94 | $3.32 | $3.80 | 1,713,100 | — | — | — | — | — |
| 2016-02-16 | $3.40 | $3.51 | $3.16 | $3.30 | 1,212,900 | — | — | — | — | — |
| 2016-02-12 | $3.12 | $3.47 | $3.11 | $3.37 | 527,500 | — | — | — | — | — |
| 2016-02-11 | $2.99 | $3.14 | $2.90 | $3.08 | 787,200 | — | — | — | — | — |
| 2016-02-10 | $3.26 | $3.32 | $3.05 | $3.06 | 666,400 | — | — | — | — | — |
| 2016-02-09 | $3.30 | $3.35 | $3.12 | $3.20 | 642,500 | — | — | — | — | — |
| 2016-02-08 | $3.39 | $3.47 | $3.28 | $3.34 | 749,100 | — | — | — | — | — |
| 2016-02-05 | $3.50 | $3.65 | $3.42 | $3.45 | 950,200 | — | — | — | — | — |
| 2016-02-04 | $3.36 | $3.67 | $3.31 | $3.56 | 1,031,800 | — | — | — | — | — |
| 2016-02-03 | $3.39 | $3.49 | $3.12 | $3.29 | 822,400 | — | — | — | — | — |
| 2016-02-02 | $3.49 | $3.57 | $3.28 | $3.32 | 969,600 | — | — | — | — | — |
| 2016-02-01 | $3.72 | $3.91 | $3.42 | $3.57 | 1,221,800 | — | — | — | — | — |
| 2016-01-29 | $3.36 | $3.93 | $3.20 | $3.78 | 2,613,300 | — | — | — | — | — |
| 2016-01-28 | $2.52 | $3.55 | $2.45 | $3.51 | 3,383,900 | — | — | — | — | — |
| 2016-01-27 | $2.52 | $2.61 | $2.29 | $2.30 | 2,038,400 | — | — | — | — | — |
| 2016-01-26 | $2.52 | $2.58 | $2.39 | $2.54 | 1,196,700 | — | — | — | — | — |
| 2016-01-25 | $2.29 | $2.50 | $2.29 | $2.46 | 1,112,100 | — | — | — | — | — |
| 2016-01-22 | $2.38 | $2.51 | $2.30 | $2.35 | 915,800 | — | — | — | — | — |
| 2016-01-21 | $2.20 | $2.45 | $2.19 | $2.31 | 1,207,900 | — | — | — | — | — |
| 2016-01-20 | $2.18 | $2.29 | $2.05 | $2.26 | 1,303,700 | — | — | — | — | — |
| 2016-01-19 | $2.56 | $2.58 | $2.16 | $2.20 | 1,522,900 | — | — | — | — | — |
| 2016-01-15 | $2.40 | $2.55 | $2.24 | $2.54 | 1,330,400 | — | — | — | — | — |
| 2016-01-14 | $2.58 | $2.64 | $2.41 | $2.50 | 1,090,300 | — | — | — | — | — |
| 2016-01-13 | $2.59 | $2.70 | $2.42 | $2.56 | 890,700 | — | — | — | — | — |
| 2016-01-12 | $2.67 | $2.83 | $2.35 | $2.59 | 1,597,700 | — | — | — | — | — |
| 2016-01-11 | $2.96 | $2.98 | $2.66 | $2.68 | 1,084,700 | — | — | — | — | — |
| 2016-01-08 | $3.05 | $3.23 | $2.91 | $2.96 | 1,444,400 | — | — | — | — | — |
| 2016-01-07 | $3.38 | $3.44 | $3.10 | $3.11 | 759,100 | — | — | — | — | — |
| 2016-01-06 | $3.67 | $3.83 | $3.45 | $3.45 | 955,600 | — | — | — | — | — |
| 2016-01-05 | $3.78 | $3.81 | $3.59 | $3.78 | 649,000 | — | — | — | — | — |
| 2016-01-04 | $3.43 | $3.82 | $3.38 | $3.79 | 897,700 | — | — | — | — | — |
| 2015-12-31 | $3.52 | $3.60 | $3.38 | $3.47 | 1,068,100 | — | — | — | — | — |
| 2015-12-30 | $3.49 | $3.56 | $3.36 | $3.50 | 810,300 | — | — | — | — | — |
| 2015-12-29 | $3.52 | $3.58 | $3.38 | $3.58 | 635,400 | — | — | — | — | — |
| 2015-12-28 | $3.80 | $3.81 | $3.45 | $3.50 | 886,600 | — | — | — | — | — |
| 2015-12-24 | $3.90 | $3.96 | $3.82 | $3.85 | 329,500 | — | — | — | — | — |
| 2015-12-23 | $3.83 | $3.99 | $3.77 | $3.90 | 706,100 | — | — | — | — | — |
| 2015-12-22 | $3.57 | $3.79 | $3.45 | $3.76 | 695,400 | — | — | — | — | — |
| 2015-12-21 | $3.66 | $3.75 | $3.54 | $3.59 | 671,800 | — | — | — | — | — |
| 2015-12-18 | $3.47 | $3.66 | $3.41 | $3.64 | 5,032,000 | — | — | — | — | — |
| 2015-12-17 | $3.02 | $3.52 | $2.95 | $3.51 | 1,601,000 | — | — | — | — | — |
| 2015-12-16 | $2.92 | $3.14 | $2.89 | $3.05 | 1,097,800 | — | — | — | — | — |
| 2015-12-15 | $2.92 | $2.99 | $2.82 | $2.91 | 808,000 | — | — | — | — | — |
| 2015-12-14 | $2.96 | $3.01 | $2.84 | $2.89 | 1,083,700 | — | — | — | — | — |
| 2015-12-11 | $3.01 | $3.03 | $2.83 | $2.99 | 1,108,600 | — | — | — | — | — |
| 2015-12-10 | $2.94 | $3.13 | $2.91 | $3.07 | 885,300 | — | — | — | — | — |
| 2015-12-09 | $3.12 | $3.12 | $2.84 | $2.95 | 1,461,200 | — | — | — | — | — |
| 2015-12-08 | $3.02 | $3.18 | $2.98 | $3.16 | 1,000,600 | — | — | — | — | — |
| 2015-12-07 | $3.24 | $3.26 | $2.97 | $3.04 | 1,237,400 | — | — | — | — | — |
| 2015-12-04 | $3.48 | $3.48 | $3.21 | $3.29 | 1,054,700 | — | — | — | — | — |
| 2015-12-03 | $3.50 | $3.61 | $3.43 | $3.49 | 875,700 | — | — | — | — | — |
| 2015-12-02 | $3.53 | $3.57 | $3.31 | $3.49 | 1,601,600 | — | — | — | — | — |
| 2015-12-01 | $3.78 | $3.85 | $3.55 | $3.63 | 793,400 | — | — | — | — | — |
| 2015-11-30 | $3.62 | $3.80 | $3.60 | $3.78 | 772,500 | — | — | — | — | — |
| 2015-11-27 | $3.63 | $3.69 | $3.56 | $3.60 | 390,000 | — | — | — | — | — |
| 2015-11-25 | $3.66 | $3.76 | $3.57 | $3.69 | 529,400 | — | — | — | — | — |
| 2015-11-24 | $3.71 | $3.83 | $3.68 | $3.69 | 739,200 | — | — | — | — | — |
| 2015-11-23 | $3.81 | $3.84 | $3.68 | $3.70 | 975,200 | — | — | — | — | — |
| 2015-11-20 | $3.87 | $3.91 | $3.67 | $3.83 | 845,300 | — | — | — | — | — |
| 2015-11-19 | $3.76 | $3.91 | $3.76 | $3.84 | 1,717,300 | — | — | — | — | — |
| 2015-11-18 | $3.91 | $4.03 | $3.70 | $3.79 | 1,304,500 | — | — | — | — | — |
| 2015-11-17 | $4.03 | $4.03 | $3.75 | $3.89 | 1,506,100 | — | — | — | — | — |
| 2015-11-16 | $3.76 | $4.07 | $3.70 | $4.03 | 1,773,700 | — | — | — | $0.15 | — |
| 2015-11-13 | $3.93 | $4.22 | $3.89 | $3.92 | 1,665,000 | — | — | — | — | — |
| 2015-11-12 | $3.92 | $4.55 | $3.92 | $4.22 | 1,363,300 | — | — | — | — | — |
| 2015-11-11 | $4.49 | $4.52 | $3.99 | $4.02 | 2,507,600 | — | — | — | — | — |
| 2015-11-10 | $5.00 | $5.01 | $4.47 | $4.51 | 1,325,200 | — | — | — | — | — |
| 2015-11-09 | $4.87 | $5.04 | $4.80 | $5.00 | 760,600 | — | — | — | — | — |
| 2015-11-06 | $4.85 | $4.91 | $4.71 | $4.88 | 633,000 | — | — | — | — | — |
| 2015-11-05 | $4.97 | $5.05 | $4.83 | $4.92 | 860,200 | — | — | — | — | — |
| 2015-11-04 | $5.24 | $5.28 | $4.98 | $5.01 | 888,000 | — | — | — | — | — |
| 2015-11-03 | $4.99 | $5.30 | $4.98 | $5.24 | 937,300 | — | — | — | — | — |
| 2015-11-02 | $4.93 | $5.15 | $4.86 | $4.99 | 1,612,600 | — | — | — | — | — |
| 2015-10-30 | $4.91 | $5.05 | $4.86 | $4.96 | 796,400 | — | — | — | — | — |
| 2015-10-29 | $4.96 | $5.09 | $4.81 | $4.91 | 1,076,500 | — | — | — | — | — |
| 2015-10-28 | $4.66 | $5.09 | $4.60 | $5.05 | 1,595,400 | — | — | — | — | — |
| 2015-10-27 | $5.01 | $5.03 | $4.61 | $4.71 | 1,438,500 | — | — | — | — | — |
| 2015-10-26 | $5.36 | $5.39 | $5.02 | $5.03 | 1,008,300 | — | — | — | — | — |
| 2015-10-23 | $5.53 | $5.57 | $5.32 | $5.36 | 1,187,200 | — | — | — | — | — |
| 2015-10-22 | $5.42 | $5.58 | $5.34 | $5.46 | 1,470,700 | — | — | — | — | — |
| 2015-10-21 | $5.36 | $5.58 | $5.33 | $5.42 | 1,754,300 | — | — | — | — | — |
| 2015-10-20 | $5.57 | $5.59 | $5.34 | $5.35 | 1,669,000 | — | — | — | — | — |
| 2015-10-19 | $5.77 | $5.84 | $5.52 | $5.60 | 1,329,100 | — | — | — | — | — |
| 2015-10-16 | $6.39 | $6.43 | $5.79 | $5.80 | 2,754,100 | — | — | — | — | — |
| 2015-10-15 | $6.31 | $6.50 | $6.15 | $6.34 | 1,621,400 | — | — | — | — | — |
| 2015-10-14 | $6.36 | $6.64 | $6.05 | $6.38 | 2,814,700 | — | — | — | — | — |
| 2015-10-13 | $6.98 | $6.98 | $6.31 | $6.32 | 5,103,700 | — | — | — | — | — |
| 2015-10-12 | $9.60 | $9.70 | $6.95 | $7.01 | 4,021,300 | — | — | — | — | — |
| 2015-10-09 | $9.73 | $10.09 | $9.51 | $9.75 | 772,600 | — | — | — | — | — |
| 2015-10-08 | $9.19 | $9.72 | $9.13 | $9.63 | 910,800 | — | — | — | — | — |
| 2015-10-07 | $9.53 | $9.67 | $8.88 | $9.20 | 985,600 | — | — | — | — | — |
| 2015-10-06 | $9.11 | $9.46 | $9.11 | $9.39 | 947,700 | — | — | — | — | — |
| 2015-10-05 | $8.87 | $9.20 | $8.85 | $9.12 | 1,083,700 | — | — | — | — | — |
| 2015-10-02 | $8.34 | $8.87 | $8.26 | $8.77 | 798,100 | — | — | — | — | — |
| 2015-10-01 | $7.84 | $8.54 | $7.83 | $8.37 | 1,158,400 | — | — | — | — | — |
| 2015-09-30 | $7.87 | $8.00 | $7.69 | $7.78 | 944,600 | — | — | — | — | — |
| 2015-09-29 | $7.79 | $8.11 | $7.71 | $7.81 | 659,500 | — | — | — | — | — |
| 2015-09-28 | $8.06 | $8.09 | $7.66 | $7.73 | 742,100 | — | — | — | — | — |
| 2015-09-25 | $8.47 | $8.54 | $8.08 | $8.15 | 835,800 | — | — | — | — | — |
| 2015-09-24 | $8.42 | $8.84 | $8.25 | $8.38 | 1,051,100 | — | — | — | — | — |
| 2015-09-23 | $9.74 | $9.74 | $8.44 | $8.51 | 1,201,700 | — | — | — | — | — |
| 2015-09-22 | $10.29 | $10.33 | $9.64 | $9.69 | 940,200 | — | — | — | — | — |
| 2015-09-21 | $10.47 | $10.80 | $10.32 | $10.45 | 699,400 | — | — | — | — | — |
| 2015-09-18 | $10.32 | $10.60 | $10.26 | $10.44 | 1,070,900 | — | — | — | — | — |
| 2015-09-17 | $10.62 | $10.66 | $10.32 | $10.42 | 363,300 | — | — | — | — | — |
| 2015-09-16 | $10.20 | $10.69 | $10.15 | $10.65 | 375,400 | — | — | — | — | — |
| 2015-09-15 | $9.99 | $10.26 | $9.93 | $10.20 | 300,800 | — | — | — | — | — |
| 2015-09-14 | $10.00 | $10.03 | $9.76 | $9.94 | 708,500 | — | — | — | — | — |
| 2015-09-11 | $10.07 | $10.29 | $9.71 | $10.00 | 857,000 | — | — | — | — | — |
| 2015-09-10 | $10.55 | $10.55 | $10.02 | $10.11 | 438,800 | — | — | — | — | — |
| 2015-09-09 | $11.00 | $11.16 | $10.56 | $10.58 | 409,500 | — | — | — | — | — |
| 2015-09-08 | $11.13 | $11.23 | $10.85 | $10.92 | 382,200 | — | — | — | — | — |
| 2015-09-04 | $11.10 | $11.25 | $10.80 | $10.95 | 278,300 | — | — | — | — | — |
| 2015-09-03 | $11.26 | $11.47 | $11.08 | $11.29 | 449,900 | — | — | — | — | — |
| 2015-09-02 | $10.79 | $11.25 | $10.62 | $11.24 | 501,600 | — | — | — | — | — |
| 2015-09-01 | $11.20 | $11.29 | $10.48 | $10.67 | 492,500 | — | — | — | — | — |
| 2015-08-31 | $10.91 | $11.51 | $10.79 | $11.48 | 523,900 | — | — | — | — | — |
| 2015-08-28 | $10.88 | $11.34 | $10.58 | $11.02 | 510,500 | — | — | — | — | — |
| 2015-08-27 | $10.59 | $11.03 | $10.59 | $10.90 | 762,900 | — | — | — | — | — |
| 2015-08-26 | $10.37 | $10.51 | $10.15 | $10.45 | 484,200 | — | — | — | — | — |
| 2015-08-25 | $10.43 | $10.75 | $10.11 | $10.13 | 565,400 | — | — | — | — | — |
| 2015-08-24 | $10.40 | $10.99 | $10.12 | $10.12 | 647,100 | — | — | — | — | — |
| 2015-08-21 | $10.36 | $10.86 | $10.36 | $10.78 | 682,400 | — | — | — | — | — |
| 2015-08-20 | $10.92 | $11.14 | $10.67 | $10.69 | 634,000 | — | — | — | — | — |
| 2015-08-19 | $10.85 | $11.15 | $10.85 | $10.92 | 825,700 | — | — | — | — | — |
| 2015-08-18 | $11.07 | $11.17 | $10.80 | $10.94 | 537,600 | — | — | — | — | — |
| 2015-08-17 | $10.91 | $11.18 | $10.78 | $11.10 | 537,500 | — | — | — | $0.15 | — |
| 2015-08-14 | $11.52 | $11.60 | $11.11 | $11.13 | 1,025,800 | — | — | — | — | — |
| 2015-08-13 | $11.76 | $11.76 | $11.18 | $11.45 | 395,700 | — | — | — | — | — |
| 2015-08-12 | $11.71 | $11.95 | $11.59 | $11.80 | 445,300 | — | — | — | — | — |
| 2015-08-11 | $11.91 | $11.98 | $11.50 | $11.81 | 333,800 | — | — | — | — | — |
| 2015-08-10 | $11.79 | $12.24 | $11.65 | $12.13 | 577,800 | — | — | — | — | — |
| 2015-08-07 | $12.34 | $12.56 | $11.53 | $11.71 | 478,600 | — | — | — | — | — |
| 2015-08-06 | $12.22 | $12.51 | $12.04 | $12.41 | 464,200 | — | — | — | — | — |
| 2015-08-05 | $12.39 | $12.50 | $12.07 | $12.17 | 568,000 | — | — | — | — | — |
| 2015-08-04 | $12.10 | $12.38 | $11.76 | $12.24 | 540,400 | — | — | — | — | — |
| 2015-08-03 | $12.26 | $12.32 | $11.93 | $12.02 | 505,400 | — | — | — | — | — |
| 2015-07-31 | $12.40 | $12.56 | $12.25 | $12.29 | 514,600 | — | — | — | — | — |
| 2015-07-30 | $12.59 | $12.77 | $12.19 | $12.34 | 500,900 | — | — | — | — | — |
| 2015-07-29 | $12.45 | $12.77 | $12.24 | $12.62 | 574,800 | — | — | — | — | — |
| 2015-07-28 | $12.20 | $12.59 | $11.96 | $12.45 | 613,700 | — | — | — | — | — |
| 2015-07-27 | $11.82 | $12.27 | $11.63 | $12.11 | 676,000 | — | — | — | — | — |
| 2015-07-24 | $12.30 | $12.31 | $11.70 | $12.02 | 1,566,000 | — | — | — | — | — |
| 2015-07-23 | $12.44 | $12.56 | $12.08 | $12.32 | 1,190,800 | — | — | — | — | — |
| 2015-07-22 | $12.18 | $12.39 | $11.57 | $12.20 | 1,482,300 | — | — | — | — | — |
| 2015-07-21 | $12.00 | $12.87 | $11.75 | $12.48 | 3,692,700 | — | — | — | — | — |
| 2015-07-20 | $11.85 | $11.85 | $11.35 | $11.40 | 520,300 | — | — | — | — | — |
| 2015-07-17 | $11.96 | $11.96 | $11.75 | $11.88 | 461,100 | — | — | — | — | — |
| 2015-07-16 | $12.04 | $12.24 | $11.92 | $11.98 | 466,500 | — | — | — | — | — |
| 2015-07-15 | $12.43 | $12.43 | $11.87 | $11.97 | 692,200 | — | — | — | — | — |
| 2015-07-14 | $12.47 | $12.55 | $12.30 | $12.42 | 327,900 | — | — | — | — | — |
| 2015-07-13 | $12.07 | $12.51 | $11.88 | $12.45 | 925,700 | — | — | — | — | — |
| 2015-07-10 | $12.51 | $12.54 | $11.96 | $12.01 | 389,100 | — | — | — | — | — |
| 2015-07-09 | $12.35 | $12.57 | $12.23 | $12.36 | 892,600 | — | — | — | — | — |
| 2015-07-08 | $12.52 | $12.56 | $11.96 | $12.17 | 719,000 | — | — | — | — | — |
| 2015-07-07 | $12.46 | $12.62 | $12.09 | $12.59 | 901,400 | — | — | — | — | — |
| 2015-07-06 | $12.52 | $12.61 | $12.08 | $12.50 | 1,258,700 | — | — | — | — | — |
| 2015-07-02 | $13.11 | $13.26 | $12.57 | $12.65 | 1,004,400 | — | — | — | — | — |
| 2015-07-01 | $13.05 | $13.52 | $12.80 | $13.09 | 876,200 | — | — | — | — | — |
| 2015-06-30 | $13.51 | $13.59 | $12.78 | $13.00 | 797,000 | — | — | — | — | — |
| 2015-06-29 | $13.65 | $13.91 | $13.44 | $13.45 | 503,400 | — | — | — | — | — |
| 2015-06-26 | $13.87 | $13.88 | $13.55 | $13.80 | 686,500 | — | — | — | — | — |
| 2015-06-25 | $14.21 | $14.29 | $13.79 | $13.84 | 486,200 | — | — | — | — | — |
| 2015-06-24 | $14.39 | $14.39 | $14.17 | $14.20 | 319,800 | — | — | — | — | — |
| 2015-06-23 | $14.25 | $14.47 | $14.07 | $14.40 | 482,400 | — | — | — | — | — |
| 2015-06-22 | $14.27 | $14.33 | $14.06 | $14.21 | 628,700 | — | — | — | — | — |
| 2015-06-19 | $14.63 | $14.71 | $14.20 | $14.20 | 937,300 | — | — | — | — | — |
| 2015-06-18 | $14.59 | $14.65 | $14.44 | $14.63 | 802,100 | — | — | — | — | — |
| 2015-06-17 | $14.25 | $14.60 | $13.72 | $14.56 | 2,074,500 | — | — | — | — | — |
| 2015-06-16 | $13.84 | $14.78 | $12.82 | $14.01 | 3,983,900 | — | — | — | — | — |
| 2015-06-15 | $14.71 | $14.71 | $13.32 | $14.00 | 2,711,500 | — | — | — | — | — |
| 2015-06-12 | $15.36 | $15.40 | $14.79 | $14.81 | 828,000 | — | — | — | — | — |
| 2015-06-11 | $15.31 | $15.64 | $15.21 | $15.40 | 850,100 | — | — | — | — | — |
| 2015-06-10 | $15.35 | $15.64 | $15.24 | $15.28 | 740,700 | — | — | — | — | — |
| 2015-06-09 | $15.24 | $15.53 | $15.20 | $15.20 | 456,400 | — | — | — | — | — |
| 2015-06-08 | $15.82 | $15.82 | $15.01 | $15.21 | 771,300 | — | — | — | — | — |
| 2015-06-05 | $15.87 | $15.93 | $15.62 | $15.84 | 275,400 | — | — | — | — | — |
| 2015-06-04 | $16.21 | $16.21 | $15.82 | $15.87 | 215,700 | — | — | — | — | — |
| 2015-06-03 | $16.45 | $16.74 | $16.23 | $16.24 | 288,700 | — | — | — | — | — |
| 2015-06-02 | $16.05 | $16.61 | $15.98 | $16.43 | 387,100 | — | — | — | — | — |
| 2015-06-01 | $16.46 | $16.46 | $15.85 | $16.09 | 517,100 | — | — | — | — | — |
| 2015-05-29 | $15.55 | $16.47 | $15.50 | $16.26 | 876,000 | — | — | — | — | — |
| 2015-05-28 | $15.13 | $15.66 | $15.02 | $15.55 | 646,600 | — | — | — | — | — |
| 2015-05-27 | $15.14 | $15.22 | $15.01 | $15.16 | 356,600 | — | — | — | — | — |
| 2015-05-26 | $15.63 | $15.64 | $15.02 | $15.20 | 521,200 | — | — | — | — | — |
| 2015-05-22 | $16.00 | $16.04 | $15.54 | $15.64 | 316,400 | — | — | — | — | — |
| 2015-05-21 | $16.27 | $16.41 | $15.98 | $16.01 | 272,400 | — | — | — | — | — |
| 2015-05-20 | $16.40 | $16.46 | $16.14 | $16.30 | 217,800 | — | — | — | — | — |
| 2015-05-19 | $16.66 | $16.73 | $16.21 | $16.33 | 360,000 | — | — | — | — | — |
| 2015-05-18 | $16.87 | $16.93 | $16.64 | $16.72 | 401,900 | — | — | — | — | — |
| 2015-05-15 | $16.97 | $16.97 | $16.65 | $16.86 | 287,500 | — | — | — | — | — |
| 2015-05-14 | $16.55 | $16.97 | $16.55 | $16.97 | 666,500 | — | — | — | — | — |
| 2015-05-13 | $16.62 | $16.77 | $16.48 | $16.52 | 639,500 | — | — | — | — | — |
| 2015-05-12 | $16.84 | $16.96 | $16.48 | $16.60 | 646,700 | — | — | — | — | — |
| 2015-05-11 | $16.85 | $16.99 | $16.75 | $16.85 | 296,300 | — | — | — | — | — |
| 2015-05-08 | $16.93 | $17.11 | $16.70 | $16.84 | 409,100 | — | — | — | — | — |
| 2015-05-07 | $16.57 | $16.85 | $16.37 | $16.73 | 805,900 | — | — | — | — | — |
| 2015-05-06 | $17.32 | $17.36 | $16.62 | $16.63 | 400,000 | — | — | — | — | — |
| 2015-05-05 | $17.47 | $17.74 | $17.27 | $17.28 | 379,100 | — | — | — | — | — |
| 2015-05-04 | $17.41 | $17.73 | $17.40 | $17.51 | 383,400 | — | — | — | — | — |
| 2015-05-01 | $17.56 | $17.75 | $17.35 | $17.44 | 458,700 | — | — | — | $0.07 | — |
| 2015-04-30 | $17.62 | $17.75 | $17.40 | $17.53 | 671,200 | — | — | — | — | — |
| 2015-04-29 | $17.56 | $17.96 | $17.47 | $17.58 | 485,600 | — | — | — | — | — |
| 2015-04-28 | $17.41 | $17.72 | $17.28 | $17.65 | 556,100 | — | — | — | — | — |
| 2015-04-27 | $17.49 | $17.83 | $17.28 | $17.34 | 503,300 | — | — | — | — | — |
| 2015-04-24 | $17.57 | $17.64 | $17.17 | $17.43 | 758,500 | — | — | — | — | — |
| 2015-04-23 | $15.35 | $17.61 | $15.35 | $17.52 | 1,673,900 | — | — | — | — | — |
| 2015-04-22 | $15.65 | $16.02 | $15.48 | $15.84 | 533,700 | — | — | — | — | — |
| 2015-04-21 | $15.74 | $15.86 | $15.39 | $15.61 | 408,100 | — | — | — | — | — |
| 2015-04-20 | $15.62 | $15.85 | $15.52 | $15.62 | 652,100 | — | — | — | — | — |
| 2015-04-17 | $15.83 | $15.83 | $15.50 | $15.60 | 397,100 | — | — | — | — | — |
| 2015-04-16 | $16.02 | $16.22 | $15.92 | $15.94 | 288,200 | — | — | — | — | — |
| 2015-04-15 | $15.70 | $16.24 | $15.67 | $16.02 | 409,300 | — | — | — | — | — |
| 2015-04-14 | $15.39 | $15.64 | $15.31 | $15.61 | 408,400 | — | — | — | — | — |
| 2015-04-13 | $15.69 | $15.78 | $15.33 | $15.33 | 291,600 | — | — | — | — | — |
| 2015-04-10 | $15.56 | $15.73 | $15.36 | $15.68 | 354,500 | — | — | — | — | — |
| 2015-04-09 | $15.16 | $15.52 | $15.05 | $15.50 | 446,200 | — | — | — | — | — |
| 2015-04-08 | $15.27 | $15.40 | $14.99 | $15.20 | 455,700 | — | — | — | — | — |
| 2015-04-07 | $15.12 | $15.45 | $15.06 | $15.21 | 528,000 | — | — | — | — | — |
| 2015-04-06 | $15.34 | $15.59 | $15.07 | $15.10 | 549,600 | — | — | — | — | — |
| 2015-04-02 | $15.22 | $15.36 | $15.08 | $15.24 | 420,400 | — | — | — | — | — |
| 2015-04-01 | $14.90 | $15.31 | $14.84 | $15.28 | 863,700 | — | — | — | — | — |
| 2015-03-31 | $14.86 | $14.97 | $14.76 | $14.94 | 1,249,100 | — | — | — | — | — |
| 2015-03-30 | $15.05 | $15.47 | $14.95 | $14.97 | 940,000 | — | — | — | — | — |
| 2015-03-27 | $14.83 | $15.08 | $14.68 | $15.02 | 1,272,900 | — | — | — | — | — |
| 2015-03-26 | $15.16 | $15.60 | $14.70 | $14.85 | 964,800 | — | — | — | — | — |
| 2015-03-25 | $16.80 | $16.81 | $14.38 | $15.24 | 4,266,900 | — | — | — | — | — |
| 2015-03-24 | $16.86 | $16.95 | $16.71 | $16.87 | 484,900 | — | — | — | — | — |
| 2015-03-23 | $16.48 | $17.02 | $16.47 | $16.90 | 654,600 | — | — | — | — | — |
| 2015-03-20 | $16.37 | $16.61 | $16.21 | $16.46 | 725,800 | — | — | — | — | — |
| 2015-03-19 | $16.36 | $16.39 | $16.11 | $16.37 | 253,500 | — | — | — | — | — |
| 2015-03-18 | $16.30 | $16.62 | $16.22 | $16.46 | 442,000 | — | — | — | — | — |
| 2015-03-17 | $16.25 | $16.53 | $16.23 | $16.38 | 466,800 | — | — | — | — | — |
| 2015-03-16 | $16.73 | $16.73 | $16.23 | $16.34 | 332,400 | — | — | — | — | — |
| 2015-03-13 | $16.77 | $16.83 | $16.23 | $16.71 | 449,300 | — | — | — | — | — |
| 2015-03-12 | $17.02 | $17.20 | $16.70 | $16.85 | 251,500 | — | — | — | — | — |
| 2015-03-11 | $16.71 | $16.94 | $16.57 | $16.88 | 233,600 | — | — | — | — | — |
| 2015-03-10 | $16.79 | $16.97 | $16.65 | $16.71 | 323,100 | — | — | — | — | — |
| 2015-03-09 | $17.28 | $17.45 | $16.96 | $17.06 | 279,500 | — | — | — | — | — |
| 2015-03-06 | $17.41 | $17.73 | $17.17 | $17.25 | 263,000 | — | — | — | — | — |
| 2015-03-05 | $17.52 | $17.81 | $17.35 | $17.65 | 265,700 | — | — | — | — | — |
| 2015-03-04 | $17.70 | $17.83 | $17.46 | $17.53 | 429,500 | — | — | — | — | — |
| 2015-03-03 | $17.85 | $18.07 | $17.76 | $17.77 | 326,800 | — | — | — | $0.06 | — |
| 2015-03-02 | $18.30 | $18.40 | $17.94 | $17.96 | 434,500 | — | — | — | — | — |
| 2015-02-27 | $17.73 | $18.31 | $17.73 | $18.25 | 520,100 | — | — | — | — | — |
| 2015-02-26 | $18.08 | $18.22 | $17.62 | $17.73 | 538,400 | — | — | — | — | — |
| 2015-02-25 | $18.05 | $18.18 | $17.85 | $18.14 | 387,800 | — | — | — | — | — |
| 2015-02-24 | $17.84 | $18.23 | $17.71 | $18.07 | 519,300 | — | — | — | — | — |
| 2015-02-23 | $17.94 | $18.15 | $17.50 | $17.70 | 547,500 | — | — | — | — | — |
| 2015-02-20 | $17.16 | $18.31 | $16.63 | $18.10 | 1,135,900 | — | — | — | — | — |
| 2015-02-19 | $16.82 | $17.41 | $16.76 | $17.19 | 324,800 | — | — | — | — | — |
| 2015-02-18 | $17.10 | $17.33 | $16.89 | $16.90 | 341,700 | — | — | — | — | — |
| 2015-02-17 | $17.30 | $17.47 | $17.15 | $17.22 | 486,200 | — | — | — | — | — |
| 2015-02-13 | $16.79 | $17.40 | $16.77 | $17.32 | 501,700 | — | — | — | — | — |
| 2015-02-12 | $16.76 | $16.98 | $16.67 | $16.74 | 455,600 | — | — | — | — | — |
| 2015-02-11 | $16.52 | $16.73 | $16.25 | $16.32 | 311,200 | — | — | — | — | — |
| 2015-02-10 | $16.96 | $17.02 | $16.39 | $16.56 | 439,200 | — | — | — | — | — |
| 2015-02-09 | $16.79 | $17.36 | $16.79 | $16.92 | 367,100 | — | — | — | — | — |
| 2015-02-06 | $16.78 | $17.09 | $16.64 | $16.86 | 805,400 | — | — | — | — | — |
| 2015-02-05 | $15.96 | $16.81 | $15.91 | $16.69 | 823,700 | — | — | — | — | — |
| 2015-02-04 | $15.35 | $15.88 | $15.21 | $15.76 | 632,100 | — | — | — | — | — |
| 2015-02-03 | $15.18 | $15.58 | $15.18 | $15.38 | 853,100 | — | — | — | — | — |
| 2015-02-02 | $15.18 | $15.31 | $14.99 | $15.12 | 491,100 | — | — | — | — | — |
| 2015-01-30 | $15.14 | $15.53 | $15.07 | $15.10 | 797,200 | — | — | — | — | — |
| 2015-01-29 | $15.76 | $16.65 | $15.47 | $15.52 | 571,700 | — | — | — | — | — |
| 2015-01-28 | $17.26 | $17.36 | $16.54 | $16.57 | 427,600 | — | — | — | — | — |
| 2015-01-27 | $17.03 | $17.54 | $16.64 | $17.15 | 378,700 | — | — | — | — | — |
| 2015-01-26 | $17.09 | $17.29 | $16.82 | $17.28 | 666,100 | — | — | — | — | — |
| 2015-01-23 | $17.57 | $17.67 | $17.05 | $17.07 | 596,900 | — | — | — | — | — |
| 2015-01-22 | $17.36 | $17.57 | $17.19 | $17.54 | 416,100 | — | — | — | — | — |
| 2015-01-21 | $17.31 | $17.69 | $17.14 | $17.24 | 352,800 | — | — | — | — | — |
| 2015-01-20 | $17.64 | $17.75 | $17.30 | $17.36 | 195,800 | — | — | — | — | — |
| 2015-01-16 | $17.63 | $17.93 | $17.52 | $17.66 | 314,200 | — | — | — | — | — |
| 2015-01-15 | $18.31 | $18.33 | $17.58 | $17.68 | 372,100 | — | — | — | — | — |
| 2015-01-14 | $17.91 | $18.00 | $17.42 | $18.00 | 365,000 | — | — | — | — | — |
| 2015-01-13 | $18.74 | $18.89 | $17.88 | $18.14 | 842,500 | — | — | — | — | — |
| 2015-01-12 | $18.91 | $18.91 | $18.34 | $18.67 | 340,100 | — | — | — | — | — |
| 2015-01-09 | $19.24 | $19.24 | $18.84 | $18.93 | 230,600 | — | — | — | — | — |
| 2015-01-08 | $18.78 | $19.30 | $18.60 | $19.29 | 412,300 | — | — | — | — | — |
| 2015-01-07 | $18.96 | $19.31 | $18.67 | $18.75 | 368,700 | — | — | — | — | — |
| 2015-01-06 | $19.10 | $19.36 | $18.55 | $18.80 | 373,300 | — | — | — | — | — |
| 2015-01-05 | $19.04 | $19.20 | $18.74 | $19.02 | 367,600 | — | — | — | — | — |
| 2015-01-02 | $19.37 | $19.56 | $18.93 | $19.29 | 324,600 | — | — | — | — | — |
| 2014-12-31 | $19.54 | $19.72 | $19.32 | $19.34 | 235,200 | — | — | — | — | — |
| 2014-12-30 | $19.65 | $19.96 | $19.51 | $19.53 | 193,100 | — | — | — | — | — |
| 2014-12-29 | $19.36 | $20.00 | $19.36 | $19.76 | 279,000 | — | — | — | — | — |
| 2014-12-26 | $19.58 | $19.83 | $19.24 | $19.37 | 262,700 | — | — | — | — | — |
| 2014-12-24 | $19.55 | $19.59 | $19.22 | $19.43 | 178,900 | — | — | — | — | — |
| 2014-12-23 | $19.06 | $19.68 | $19.05 | $19.58 | 484,500 | — | — | — | — | — |
| 2014-12-22 | $18.96 | $19.08 | $18.61 | $18.74 | 425,900 | — | — | — | — | — |
| 2014-12-19 | $18.02 | $19.28 | $18.00 | $19.05 | 1,779,400 | — | — | — | — | — |
| 2014-12-18 | $18.57 | $18.71 | $17.75 | $18.03 | 706,000 | — | — | — | — | — |
| 2014-12-17 | $18.44 | $18.62 | $18.12 | $18.39 | 523,300 | — | — | — | — | — |
| 2014-12-16 | $17.82 | $18.49 | $17.75 | $18.07 | 471,000 | — | — | — | — | — |
| 2014-12-15 | $18.86 | $18.88 | $17.92 | $17.93 | 657,400 | — | — | — | — | — |
| 2014-12-12 | $18.75 | $19.07 | $18.63 | $18.80 | 474,200 | — | — | — | — | — |
| 2014-12-11 | $19.06 | $19.34 | $18.87 | $18.98 | 769,000 | — | — | — | — | — |
| 2014-12-10 | $19.75 | $19.75 | $18.99 | $19.04 | 796,700 | — | — | — | — | — |
| 2014-12-09 | $18.87 | $20.01 | $18.54 | $19.89 | 831,200 | — | — | — | — | — |
| 2014-12-08 | $19.20 | $19.39 | $19.00 | $19.02 | 491,800 | — | — | — | — | — |
| 2014-12-05 | $19.12 | $19.65 | $19.05 | $19.32 | 371,700 | — | — | — | — | — |
| 2014-12-04 | $19.34 | $19.76 | $18.87 | $19.16 | 875,900 | — | — | — | — | — |
| 2014-12-03 | $19.50 | $19.68 | $19.28 | $19.41 | 668,300 | — | — | — | — | — |
| 2014-12-02 | $19.25 | $19.80 | $19.18 | $19.50 | 383,200 | — | — | — | — | — |
| 2014-12-01 | $20.21 | $20.21 | $19.23 | $19.29 | 475,900 | — | — | — | — | — |
| 2014-11-28 | $20.23 | $20.59 | $20.19 | $20.33 | 252,200 | — | — | — | — | — |
| 2014-11-26 | $20.86 | $20.95 | $20.67 | $20.74 | 333,600 | — | — | — | — | — |
| 2014-11-25 | $20.47 | $20.94 | $20.38 | $20.82 | 714,600 | — | — | — | — | — |
| 2014-11-24 | $21.54 | $21.75 | $20.94 | $21.09 | 464,000 | — | — | — | — | — |
| 2014-11-21 | $21.83 | $22.06 | $21.47 | $21.51 | 322,300 | — | — | — | — | — |
| 2014-11-20 | $21.33 | $21.53 | $20.79 | $21.51 | 928,200 | — | — | — | — | — |
| 2014-11-19 | $22.12 | $22.13 | $21.46 | $21.49 | 247,800 | — | — | — | — | — |
| 2014-11-18 | $22.54 | $22.80 | $22.16 | $22.19 | 297,200 | — | — | — | — | — |
| 2014-11-17 | $22.65 | $22.81 | $22.23 | $22.49 | 242,100 | — | — | — | — | — |
| 2014-11-14 | $22.58 | $22.80 | $22.42 | $22.69 | 311,900 | — | — | — | — | — |
| 2014-11-13 | $22.89 | $23.12 | $22.64 | $22.64 | 272,900 | — | — | — | — | — |
| 2014-11-12 | $22.65 | $23.05 | $22.49 | $22.91 | 283,500 | — | — | — | $0.06 | — |
| 2014-11-11 | $23.44 | $23.44 | $22.78 | $22.80 | 407,800 | — | — | — | — | — |
| 2014-11-10 | $23.70 | $23.86 | $23.20 | $23.37 | 299,900 | — | — | — | — | — |
| 2014-11-07 | $23.52 | $24.05 | $23.49 | $23.67 | 490,500 | — | — | — | — | — |
| 2014-11-06 | $23.55 | $23.75 | $23.42 | $23.56 | 292,700 | — | — | — | — | — |
| 2014-11-05 | $23.68 | $23.68 | $23.35 | $23.59 | 369,900 | — | — | — | — | — |
| 2014-11-04 | $23.54 | $23.71 | $23.33 | $23.60 | 338,100 | — | — | — | — | — |
| 2014-11-03 | $23.95 | $24.09 | $23.56 | $23.62 | 543,100 | — | — | — | — | — |
| 2014-10-31 | $24.09 | $24.09 | $23.58 | $23.90 | 665,100 | — | — | — | — | — |
| 2014-10-30 | $23.38 | $23.90 | $23.34 | $23.65 | 302,400 | — | — | — | — | — |
| 2014-10-29 | $23.68 | $23.94 | $23.43 | $23.50 | 335,200 | — | — | — | — | — |
| 2014-10-28 | $22.68 | $23.62 | $22.60 | $23.57 | 841,800 | — | — | — | — | — |
| 2014-10-27 | $22.85 | $22.85 | $21.96 | $22.45 | 594,600 | — | — | — | — | — |
| 2014-10-24 | $21.31 | $22.30 | $21.19 | $22.19 | 476,900 | — | — | — | — | — |
| 2014-10-23 | $21.01 | $21.48 | $20.86 | $21.14 | 668,600 | — | — | — | — | — |
| 2014-10-22 | $21.37 | $21.53 | $20.82 | $20.86 | 303,100 | — | — | — | — | — |
| 2014-10-21 | $21.07 | $21.40 | $21.00 | $21.35 | 247,100 | — | — | — | — | — |
| 2014-10-20 | $20.61 | $20.89 | $20.54 | $20.87 | 304,500 | — | — | — | — | — |
| 2014-10-17 | $21.24 | $21.33 | $20.51 | $20.64 | 509,900 | — | — | — | — | — |
| 2014-10-16 | $19.70 | $21.19 | $19.62 | $21.04 | 521,800 | — | — | — | — | — |
| 2014-10-15 | $19.77 | $20.06 | $19.42 | $19.97 | 956,000 | — | — | — | — | — |
| 2014-10-14 | $20.75 | $21.02 | $20.01 | $20.16 | 596,700 | — | — | — | — | — |
| 2014-10-13 | $20.81 | $21.30 | $20.54 | $20.56 | 502,200 | — | — | — | — | — |
| 2014-10-10 | $20.54 | $21.17 | $20.42 | $20.76 | 535,300 | — | — | — | — | — |
| 2014-10-09 | $22.19 | $22.27 | $20.33 | $20.66 | 934,500 | — | — | — | — | — |
| 2014-10-08 | $21.63 | $22.27 | $21.53 | $22.26 | 644,300 | — | — | — | — | — |
| 2014-10-07 | $21.62 | $21.91 | $21.50 | $21.71 | 400,600 | — | — | — | — | — |
| 2014-10-06 | $21.75 | $22.04 | $21.58 | $21.79 | 318,500 | — | — | — | — | — |
| 2014-10-03 | $22.09 | $22.10 | $21.66 | $21.66 | 362,100 | — | — | — | — | — |
| 2014-10-02 | $22.01 | $22.15 | $21.60 | $21.90 | 338,200 | — | — | — | — | — |
| 2014-10-01 | $22.39 | $22.54 | $21.89 | $21.92 | 599,300 | — | — | — | — | — |
| 2014-09-30 | $22.80 | $22.83 | $22.40 | $22.45 | 728,100 | — | — | — | — | — |
| 2014-09-29 | $22.50 | $22.96 | $22.34 | $22.72 | 395,700 | — | — | — | — | — |
| 2014-09-26 | $23.03 | $23.12 | $22.64 | $22.71 | 539,700 | — | — | — | — | — |
| 2014-09-25 | $23.04 | $23.09 | $22.75 | $23.01 | 546,000 | — | — | — | — | — |
| 2014-09-24 | $23.04 | $23.16 | $22.82 | $23.06 | 667,500 | — | — | — | — | — |
| 2014-09-23 | $23.27 | $23.39 | $22.95 | $22.96 | 444,900 | — | — | — | — | — |
| 2014-09-22 | $23.48 | $23.58 | $22.96 | $23.28 | 453,700 | — | — | — | — | — |
| 2014-09-19 | $23.44 | $23.70 | $23.10 | $23.59 | 742,200 | — | — | — | — | — |
| 2014-09-18 | $23.32 | $23.74 | $23.13 | $23.43 | 374,500 | — | — | — | — | — |
| 2014-09-17 | $23.02 | $23.51 | $23.02 | $23.25 | 634,200 | — | — | — | — | — |
| 2014-09-16 | $22.81 | $23.23 | $22.60 | $22.98 | 471,400 | — | — | — | — | — |
| 2014-09-15 | $23.04 | $23.07 | $22.72 | $22.89 | 418,900 | — | — | — | — | — |
| 2014-09-12 | $23.28 | $23.34 | $22.81 | $23.07 | 405,800 | — | — | — | — | — |
| 2014-09-11 | $23.07 | $23.29 | $22.98 | $23.25 | 316,700 | — | — | — | — | — |
| 2014-09-10 | $23.31 | $23.42 | $23.00 | $23.19 | 396,800 | — | — | — | — | — |
| 2014-09-09 | $23.50 | $23.67 | $23.28 | $23.31 | 423,300 | — | — | — | — | — |
| 2014-09-08 | $23.70 | $23.86 | $23.54 | $23.56 | 374,500 | — | — | — | — | — |
| 2014-09-05 | $23.63 | $23.86 | $23.50 | $23.74 | 249,000 | — | — | — | — | — |
| 2014-09-04 | $23.87 | $24.02 | $23.53 | $23.70 | 229,800 | — | — | — | — | — |
| 2014-09-03 | $24.00 | $24.11 | $23.81 | $23.85 | 184,000 | — | — | — | — | — |
| 2014-09-02 | $24.09 | $24.14 | $23.80 | $23.89 | 227,100 | — | — | — | — | — |
| 2014-08-29 | $23.78 | $24.08 | $23.78 | $24.01 | 250,500 | — | — | — | — | — |
| 2014-08-28 | $23.95 | $24.04 | $23.72 | $23.75 | 274,700 | — | — | — | — | — |
| 2014-08-27 | $23.97 | $24.28 | $23.85 | $24.08 | 249,100 | — | — | — | — | — |
| 2014-08-26 | $23.54 | $24.01 | $23.44 | $23.95 | 240,900 | — | — | — | — | — |
| 2014-08-25 | $23.76 | $23.76 | $23.30 | $23.44 | 166,500 | — | — | — | — | — |
| 2014-08-22 | $23.59 | $23.78 | $23.34 | $23.70 | 257,700 | — | — | — | — | — |
| 2014-08-21 | $23.77 | $23.77 | $23.37 | $23.62 | 294,200 | — | — | — | — | — |
| 2014-08-20 | $24.00 | $24.07 | $23.39 | $23.65 | 694,900 | — | — | — | — | — |
| 2014-08-19 | $24.45 | $24.57 | $24.22 | $24.39 | 374,400 | — | — | — | — | — |
| 2014-08-18 | $24.37 | $24.47 | $24.23 | $24.42 | 369,800 | — | — | — | — | — |
| 2014-08-15 | $24.35 | $24.43 | $24.00 | $24.18 | 414,600 | — | — | — | — | — |
| 2014-08-14 | $24.26 | $24.30 | $24.08 | $24.19 | 361,900 | — | — | — | — | — |
| 2014-08-13 | $24.30 | $24.53 | $24.15 | $24.21 | 493,300 | — | — | — | — | — |
| 2014-08-12 | $24.15 | $24.34 | $24.06 | $24.25 | 337,800 | — | — | — | — | — |
| 2014-08-11 | $24.17 | $24.50 | $24.11 | $24.20 | 432,700 | — | — | — | — | — |
| 2014-08-08 | $23.87 | $24.25 | $23.78 | $24.03 | 712,500 | — | — | — | — | — |
| 2014-08-07 | $24.00 | $24.13 | $23.64 | $23.87 | 598,400 | — | — | — | — | — |
| 2014-08-06 | $23.67 | $24.00 | $23.61 | $23.83 | 718,200 | — | — | — | — | — |
| 2014-08-05 | $23.37 | $23.75 | $23.13 | $23.38 | 402,000 | — | — | — | — | — |
| 2014-08-04 | $23.11 | $23.47 | $23.03 | $23.47 | 410,400 | — | — | — | — | — |
| 2014-08-01 | $22.82 | $23.22 | $22.73 | $23.01 | 461,300 | — | — | — | — | — |
| 2014-07-31 | $22.82 | $23.24 | $22.69 | $22.83 | 364,100 | — | — | — | — | — |
| 2014-07-30 | $23.34 | $23.45 | $22.96 | $23.16 | 438,000 | — | — | — | — | — |
| 2014-07-29 | $22.97 | $23.37 | $22.86 | $23.20 | 448,900 | — | — | — | — | — |
| 2014-07-28 | $23.25 | $23.50 | $22.82 | $22.89 | 374,400 | — | — | — | — | — |
| 2014-07-25 | $23.05 | $23.37 | $22.70 | $23.29 | 726,600 | — | — | — | — | — |
| 2014-07-24 | $22.53 | $23.24 | $22.53 | $22.90 | 1,135,300 | — | — | — | — | — |
| 2014-07-23 | $21.85 | $21.99 | $21.58 | $21.77 | 376,300 | — | — | — | — | — |
| 2014-07-22 | $21.91 | $22.19 | $21.88 | $21.94 | 272,500 | — | — | — | — | — |
| 2014-07-21 | $21.89 | $21.93 | $21.52 | $21.90 | 356,400 | — | — | — | — | — |
| 2014-07-18 | $21.70 | $22.16 | $21.70 | $21.98 | 328,700 | — | — | — | — | — |
| 2014-07-17 | $21.90 | $22.13 | $21.75 | $21.79 | 491,200 | — | — | — | — | — |
| 2014-07-16 | $21.90 | $22.24 | $21.72 | $22.00 | 263,800 | — | — | — | — | — |
| 2014-07-15 | $21.90 | $21.99 | $21.63 | $21.89 | 365,500 | — | — | — | — | — |
| 2014-07-14 | $21.58 | $21.93 | $21.42 | $21.83 | 392,700 | — | — | — | — | — |
| 2014-07-11 | $21.66 | $21.66 | $21.22 | $21.41 | 435,300 | — | — | — | — | — |
| 2014-07-10 | $21.59 | $22.13 | $21.54 | $21.70 | 588,600 | — | — | — | — | — |
| 2014-07-09 | $22.31 | $22.39 | $21.92 | $21.98 | 468,800 | — | — | — | — | — |
| 2014-07-08 | $22.20 | $22.46 | $21.83 | $22.30 | 541,400 | — | — | — | — | — |
| 2014-07-07 | $22.45 | $22.45 | $22.17 | $22.22 | 494,800 | — | — | — | — | — |
| 2014-07-03 | $22.27 | $22.64 | $22.26 | $22.52 | 329,400 | — | — | — | — | — |
| 2014-07-02 | $21.99 | $22.27 | $21.90 | $22.21 | 423,500 | — | — | — | — | — |
| 2014-07-01 | $21.65 | $22.19 | $21.65 | $21.96 | 723,300 | — | — | — | — | — |
| 2014-06-30 | $21.31 | $21.65 | $21.13 | $21.50 | 413,400 | — | — | — | — | — |
| 2014-06-27 | $20.89 | $21.46 | $20.82 | $21.32 | 1,805,100 | — | — | — | — | — |
| 2014-06-26 | $20.78 | $20.86 | $20.51 | $20.56 | 447,400 | — | — | — | — | — |
| 2014-06-25 | $20.48 | $20.80 | $20.42 | $20.75 | 566,800 | — | — | — | — | — |
| 2014-06-24 | $20.86 | $21.08 | $20.55 | $20.57 | 731,300 | — | — | — | — | — |
| 2014-06-23 | $21.02 | $21.17 | $20.91 | $20.93 | 713,600 | — | — | — | — | — |
| 2014-06-20 | $21.23 | $21.33 | $20.94 | $20.97 | 797,400 | — | — | — | — | — |
| 2014-06-19 | $20.51 | $21.20 | $20.49 | $21.18 | 1,073,900 | — | — | — | — | — |
| 2014-06-18 | $20.50 | $20.66 | $20.41 | $20.48 | 397,000 | — | — | — | — | — |
| 2014-06-17 | $20.37 | $20.79 | $20.31 | $20.51 | 419,700 | — | — | — | — | — |
| 2014-06-16 | $20.19 | $20.45 | $20.00 | $20.44 | 270,700 | — | — | — | — | — |
| 2014-06-13 | $20.23 | $20.43 | $20.15 | $20.24 | 385,300 | — | — | — | — | — |
| 2014-06-12 | $20.25 | $20.32 | $20.06 | $20.21 | 1,472,800 | — | — | — | — | — |
| 2014-06-11 | $20.28 | $20.34 | $20.17 | $20.26 | 472,800 | — | — | — | — | — |
| 2014-06-10 | $20.24 | $20.35 | $20.11 | $20.28 | 640,500 | — | — | — | — | — |
| 2014-06-09 | $20.52 | $20.63 | $20.33 | $20.37 | 497,500 | — | — | — | — | — |
| 2014-06-06 | $20.90 | $20.90 | $20.32 | $20.50 | 733,900 | — | — | — | — | — |
| 2014-06-05 | $20.32 | $21.00 | $20.24 | $20.94 | 345,900 | — | — | — | — | — |
| 2014-06-04 | $20.00 | $20.33 | $19.90 | $20.29 | 377,900 | — | — | — | — | — |
| 2014-06-03 | $20.38 | $20.39 | $20.11 | $20.15 | 403,100 | — | — | — | — | — |
| 2014-06-02 | $20.07 | $20.56 | $19.96 | $20.42 | 447,400 | — | — | — | — | — |
| 2014-05-30 | $20.24 | $20.24 | $20.01 | $20.08 | 341,200 | — | — | — | — | — |
| 2014-05-29 | $20.21 | $20.35 | $20.04 | $20.22 | 299,600 | — | — | — | — | — |
| 2014-05-28 | $20.12 | $20.24 | $19.96 | $20.15 | 447,200 | — | — | — | — | — |
| 2014-05-27 | $20.17 | $20.43 | $20.08 | $20.16 | 222,500 | — | — | — | — | — |
| 2014-05-23 | $20.06 | $20.26 | $20.05 | $20.10 | 294,900 | — | — | — | — | — |
| 2014-05-22 | $20.18 | $20.28 | $19.96 | $20.06 | 280,300 | — | — | — | — | — |
| 2014-05-21 | $20.00 | $20.26 | $19.99 | $20.12 | 388,600 | — | — | — | — | — |
| 2014-05-20 | $20.48 | $20.48 | $19.76 | $19.95 | 713,400 | — | — | — | — | — |
| 2014-05-19 | $20.36 | $20.69 | $20.36 | $20.54 | 252,400 | — | — | — | — | — |
| 2014-05-16 | $20.14 | $20.42 | $19.87 | $20.41 | 553,500 | — | — | — | — | — |
| 2014-05-15 | $19.87 | $20.38 | $19.52 | $20.28 | 646,000 | — | — | — | — | — |
| 2014-05-14 | $20.54 | $20.67 | $19.98 | $19.98 | 293,600 | — | — | — | — | — |
| 2014-05-13 | $20.92 | $20.97 | $20.45 | $20.59 | 400,000 | — | — | — | — | — |
| 2014-05-12 | $20.19 | $20.99 | $20.19 | $20.88 | 474,900 | — | — | — | — | — |
| 2014-05-09 | $19.84 | $20.40 | $19.77 | $20.30 | 325,000 | — | — | — | — | — |
| 2014-05-08 | $20.07 | $20.33 | $19.82 | $19.89 | 301,900 | — | — | — | — | — |
| 2014-05-07 | $20.32 | $20.34 | $19.84 | $20.05 | 485,200 | — | — | — | — | — |
| 2014-05-06 | $20.51 | $20.65 | $20.20 | $20.22 | 395,800 | — | — | — | — | — |
| 2014-05-05 | $20.32 | $20.61 | $20.16 | $20.59 | 352,500 | — | — | — | — | — |
| 2014-05-02 | $20.81 | $20.91 | $20.35 | $20.38 | 607,100 | — | — | — | — | — |
| 2014-05-01 | $20.91 | $20.93 | $20.65 | $20.76 | 357,300 | — | — | — | — | — |
| 2014-04-30 | $20.91 | $20.96 | $20.75 | $20.87 | 512,400 | — | — | — | — | — |
| 2014-04-29 | $20.94 | $21.12 | $20.80 | $21.00 | 326,200 | — | — | — | — | — |
| 2014-04-28 | $20.81 | $21.05 | $20.58 | $20.88 | 804,400 | — | — | — | — | — |
| 2014-04-25 | $21.59 | $21.75 | $20.71 | $20.74 | 820,100 | — | — | — | — | — |
| 2014-04-24 | $21.26 | $22.06 | $21.20 | $21.72 | 682,300 | — | — | — | — | — |
| 2014-04-23 | $21.93 | $22.25 | $21.83 | $21.94 | 842,800 | — | — | — | — | — |
| 2014-04-22 | $21.82 | $22.00 | $21.65 | $21.99 | 386,600 | — | — | — | — | — |
| 2014-04-21 | $21.88 | $21.92 | $21.63 | $21.84 | 277,400 | — | — | — | — | — |
| 2014-04-17 | $21.91 | $22.05 | $21.66 | $21.90 | 314,400 | — | — | — | — | — |
| 2014-04-16 | $21.89 | $22.00 | $21.76 | $21.94 | 167,200 | — | — | — | — | — |
| 2014-04-15 | $21.84 | $22.24 | $21.35 | $21.81 | 405,900 | — | — | — | — | — |
| 2014-04-14 | $22.00 | $22.16 | $21.72 | $21.83 | 252,800 | — | — | — | — | — |
| 2014-04-11 | $22.28 | $22.39 | $21.64 | $21.75 | 572,700 | — | — | — | — | — |
| 2014-04-10 | $22.88 | $22.88 | $22.11 | $22.40 | 338,600 | — | — | — | — | — |
| 2014-04-09 | $23.07 | $23.20 | $22.77 | $22.94 | 204,600 | — | — | — | — | — |
| 2014-04-08 | $22.89 | $23.48 | $22.89 | $23.00 | 338,300 | — | — | — | — | — |
| 2014-04-07 | $23.26 | $23.69 | $22.68 | $22.84 | 565,000 | — | — | — | — | — |
| 2014-04-04 | $23.45 | $23.90 | $23.18 | $23.30 | 453,500 | — | — | — | — | — |
| 2014-04-03 | $23.57 | $23.75 | $23.11 | $23.32 | 340,100 | — | — | — | — | — |
| 2014-04-02 | $23.39 | $23.88 | $23.26 | $23.61 | 276,400 | — | — | — | — | — |
| 2014-04-01 | $22.82 | $23.44 | $22.58 | $23.41 | 391,900 | — | — | — | — | — |
| 2014-03-31 | $22.94 | $23.03 | $22.73 | $22.84 | 322,400 | — | — | — | — | — |
| 2014-03-28 | $22.87 | $23.34 | $22.72 | $22.75 | 248,100 | — | — | — | — | — |
| 2014-03-27 | $22.88 | $23.21 | $22.84 | $22.90 | 231,800 | — | — | — | — | — |
| 2014-03-26 | $23.64 | $23.64 | $22.84 | $22.85 | 295,100 | — | — | — | — | — |
| 2014-03-25 | $23.49 | $23.80 | $23.46 | $23.56 | 287,100 | — | — | — | — | — |
| 2014-03-24 | $23.41 | $23.85 | $23.02 | $23.33 | 446,700 | — | — | — | — | — |
| 2014-03-21 | $22.57 | $23.50 | $22.39 | $23.36 | 1,211,600 | — | — | — | — | — |
| 2014-03-20 | $22.00 | $22.39 | $21.85 | $22.38 | 468,300 | — | — | — | — | — |
| 2014-03-19 | $21.86 | $22.13 | $21.78 | $22.01 | 396,500 | — | — | — | — | — |
| 2014-03-18 | $21.79 | $22.00 | $21.60 | $21.92 | 364,500 | — | — | — | — | — |
| 2014-03-17 | $21.94 | $22.04 | $21.66 | $21.74 | 451,300 | — | — | — | — | — |
| 2014-03-14 | $21.43 | $21.81 | $21.22 | $21.73 | 726,400 | — | — | — | — | — |
| 2014-03-13 | $21.83 | $21.89 | $21.15 | $21.28 | 882,000 | — | — | — | — | — |
| 2014-03-12 | $22.53 | $22.65 | $21.52 | $21.68 | 1,086,100 | — | — | — | — | — |
| 2014-03-11 | $23.25 | $23.25 | $22.59 | $22.63 | 465,000 | — | — | — | — | — |
| 2014-03-10 | $23.35 | $23.39 | $23.00 | $23.01 | 586,500 | — | — | — | — | — |
| 2014-03-07 | $23.61 | $23.69 | $23.19 | $23.41 | 810,900 | — | — | — | — | — |
| 2014-03-06 | $22.97 | $23.64 | $22.97 | $23.55 | 486,600 | — | — | — | — | — |
| 2014-03-05 | $22.90 | $23.17 | $22.87 | $22.99 | 606,300 | — | — | — | — | — |
| 2014-03-04 | $22.56 | $23.39 | $22.50 | $22.96 | 847,000 | — | — | — | — | — |
| 2014-03-03 | $22.14 | $22.45 | $22.00 | $22.40 | 307,000 | — | — | — | — | — |
| 2014-02-28 | $22.42 | $22.42 | $22.03 | $22.28 | 334,100 | — | — | — | — | — |
| 2014-02-27 | $22.25 | $22.40 | $22.09 | $22.33 | 291,100 | — | — | — | — | — |
| 2014-02-26 | $22.16 | $22.44 | $21.82 | $22.30 | 247,100 | — | — | — | — | — |
| 2014-02-25 | $22.23 | $22.23 | $21.76 | $22.08 | 268,400 | — | — | — | — | — |
| 2014-02-24 | $22.17 | $22.55 | $22.03 | $22.28 | 287,300 | — | — | — | — | — |
| 2014-02-21 | $22.30 | $22.53 | $22.11 | $22.18 | 310,100 | — | — | — | — | — |
| 2014-02-20 | $22.09 | $22.33 | $21.97 | $22.22 | 323,100 | — | — | — | — | — |
| 2014-02-19 | $21.98 | $22.54 | $21.91 | $22.10 | 378,000 | — | — | — | — | — |
| 2014-02-18 | $21.96 | $22.26 | $21.85 | $22.05 | 343,800 | — | — | — | — | — |
| 2014-02-14 | $22.28 | $22.28 | $21.95 | $22.09 | 251,500 | — | — | — | — | — |
| 2014-02-13 | $21.75 | $22.21 | $21.75 | $22.20 | 375,600 | — | — | — | — | — |
| 2014-02-12 | $21.89 | $21.93 | $21.66 | $21.88 | 320,900 | — | — | — | — | — |
| 2014-02-11 | $21.00 | $21.82 | $20.94 | $21.82 | 451,900 | — | — | — | — | — |
| 2014-02-10 | $21.09 | $21.09 | $20.84 | $20.94 | 409,800 | — | — | — | — | — |
| 2014-02-07 | $21.11 | $21.30 | $20.80 | $21.15 | 304,300 | — | — | — | — | — |
| 2014-02-06 | $21.17 | $21.31 | $20.97 | $20.99 | 599,500 | — | — | — | — | — |
| 2014-02-05 | $21.51 | $21.54 | $21.08 | $21.09 | 571,200 | — | — | — | — | — |
| 2014-02-04 | $21.47 | $21.66 | $21.25 | $21.54 | 698,300 | — | — | — | — | — |
| 2014-02-03 | $22.19 | $22.24 | $21.22 | $21.34 | 549,200 | — | — | — | — | — |
| 2014-01-31 | $22.01 | $22.27 | $21.64 | $22.18 | 664,400 | — | — | — | — | — |
| 2014-01-30 | $20.11 | $21.92 | $19.82 | $21.85 | 491,400 | — | — | — | — | — |
| 2014-01-29 | $21.35 | $21.71 | $21.10 | $21.18 | 365,200 | — | — | — | — | — |
| 2014-01-28 | $20.92 | $21.48 | $20.87 | $21.45 | 420,200 | — | — | — | — | — |
| 2014-01-27 | $21.10 | $21.27 | $20.78 | $20.95 | 372,500 | — | — | — | — | — |
| 2014-01-24 | $21.11 | $21.15 | $20.69 | $21.02 | 470,500 | — | — | — | — | — |
| 2014-01-23 | $21.27 | $21.41 | $21.12 | $21.25 | 334,800 | — | — | — | — | — |
| 2014-01-22 | $21.39 | $21.48 | $21.21 | $21.37 | 202,500 | — | — | — | — | — |
| 2014-01-21 | $21.45 | $21.49 | $21.27 | $21.40 | 350,000 | — | — | — | — | — |
| 2014-01-17 | $21.36 | $21.50 | $21.29 | $21.41 | 260,700 | — | — | — | — | — |
| 2014-01-16 | $21.32 | $21.48 | $21.20 | $21.40 | 187,800 | — | — | — | — | — |
| 2014-01-15 | $21.21 | $21.51 | $21.16 | $21.37 | 305,400 | — | — | — | — | — |
| 2014-01-14 | $21.19 | $21.42 | $20.93 | $21.21 | 396,700 | — | — | — | — | — |
| 2014-01-13 | $21.58 | $21.72 | $21.02 | $21.15 | 313,400 | — | — | — | — | — |
| 2014-01-10 | $21.56 | $21.71 | $21.28 | $21.56 | 326,500 | — | — | — | — | — |
| 2014-01-09 | $21.83 | $21.83 | $21.31 | $21.57 | 369,800 | — | — | — | — | — |
| 2014-01-08 | $21.99 | $22.08 | $21.72 | $21.81 | 402,100 | — | — | — | — | — |
| 2014-01-07 | $22.19 | $22.21 | $21.86 | $22.00 | 400,300 | — | — | — | — | — |
| 2014-01-06 | $22.48 | $22.48 | $21.84 | $22.15 | 421,100 | — | — | — | — | — |
| 2014-01-03 | $22.89 | $22.97 | $22.24 | $22.38 | 245,000 | — | — | — | — | — |
| 2014-01-02 | $22.81 | $22.96 | $22.63 | $22.77 | 529,600 | — | — | — | — | — |
| 2013-12-31 | $22.72 | $22.99 | $22.62 | $22.81 | 287,400 | — | — | — | — | — |
| 2013-12-30 | $23.19 | $23.42 | $22.72 | $22.73 | 498,700 | — | — | — | — | — |
| 2013-12-27 | $22.85 | $23.16 | $22.70 | $23.16 | 309,000 | — | — | — | — | — |
| 2013-12-26 | $22.81 | $22.98 | $22.65 | $22.74 | 200,300 | — | — | — | — | — |
| 2013-12-24 | $22.47 | $22.88 | $22.34 | $22.70 | 118,800 | — | — | — | — | — |
| 2013-12-23 | $22.45 | $22.70 | $22.35 | $22.39 | 377,200 | — | — | — | — | — |
| 2013-12-20 | $22.74 | $22.85 | $22.43 | $22.45 | 1,042,500 | — | — | — | — | — |
| 2013-12-19 | $22.51 | $22.83 | $22.45 | $22.62 | 400,700 | — | — | — | — | — |
| 2013-12-18 | $22.29 | $22.86 | $22.18 | $22.52 | 572,700 | — | — | — | — | — |
| 2013-12-17 | $22.11 | $22.41 | $21.89 | $22.32 | 731,300 | — | — | — | — | — |
| 2013-12-16 | $22.35 | $22.94 | $22.35 | $22.59 | 708,000 | — | — | — | — | — |
| 2013-12-13 | $22.09 | $22.76 | $21.98 | $22.48 | 1,710,000 | — | — | — | — | — |
| 2013-12-12 | $21.14 | $21.32 | $21.01 | $21.29 | 1,556,900 | — | — | — | — | — |
| 2013-12-11 | $21.64 | $21.72 | $21.01 | $21.12 | 787,300 | — | — | — | — | — |
| 2013-12-10 | $21.87 | $22.16 | $21.54 | $21.69 | 864,200 | — | — | — | — | — |
| 2013-12-09 | $22.07 | $22.19 | $21.75 | $22.02 | 674,200 | — | — | — | — | — |
| 2013-12-06 | $22.81 | $22.96 | $21.99 | $22.00 | 399,000 | — | — | — | — | — |
| 2013-12-05 | $22.21 | $22.93 | $22.04 | $22.53 | 270,200 | — | — | — | — | — |
| 2013-12-04 | $22.35 | $22.73 | $22.03 | $22.18 | 388,800 | — | — | — | — | — |
| 2013-12-03 | $22.31 | $22.75 | $22.31 | $22.47 | 389,600 | — | — | — | — | — |
| 2013-12-02 | $22.68 | $22.98 | $22.37 | $22.41 | 618,300 | — | — | — | — | — |
| 2013-11-29 | $22.72 | $22.98 | $22.58 | $22.67 | 317,700 | — | — | — | — | — |
| 2013-11-27 | $22.44 | $22.75 | $22.32 | $22.55 | 412,000 | — | — | — | — | — |
| 2013-11-26 | $22.16 | $22.36 | $22.00 | $22.28 | 381,300 | — | — | — | — | — |
| 2013-11-25 | $22.22 | $22.30 | $22.03 | $22.22 | 314,400 | — | — | — | — | — |
| 2013-11-22 | $21.87 | $22.24 | $21.65 | $22.22 | 361,500 | — | — | — | — | — |
| 2013-11-21 | $21.68 | $21.94 | $21.43 | $21.91 | 361,800 | — | — | — | — | — |
| 2013-11-20 | $21.47 | $21.77 | $21.38 | $21.65 | 252,200 | — | — | — | — | — |
| 2013-11-19 | $21.49 | $21.67 | $21.32 | $21.50 | 428,800 | — | — | — | — | — |
| 2013-11-18 | $21.79 | $21.95 | $21.34 | $21.43 | 476,300 | — | — | — | — | — |
| 2013-11-15 | $21.55 | $21.85 | $21.53 | $21.78 | 532,700 | — | — | — | — | — |
| 2013-11-14 | $21.56 | $21.68 | $21.43 | $21.48 | 584,600 | — | — | — | — | — |
| 2013-11-13 | $21.37 | $21.60 | $21.18 | $21.48 | 330,600 | — | — | — | — | — |
| 2013-11-12 | $21.25 | $21.60 | $21.23 | $21.48 | 569,800 | — | — | — | — | — |
| 2013-11-11 | $21.03 | $21.26 | $20.78 | $21.23 | 278,300 | — | — | — | — | — |
| 2013-11-08 | $20.53 | $21.27 | $20.35 | $21.01 | 527,500 | — | — | — | — | — |
| 2013-11-07 | $20.91 | $21.02 | $20.54 | $20.56 | 323,800 | — | — | — | — | — |
| 2013-11-06 | $21.01 | $21.11 | $20.82 | $20.83 | 468,600 | — | — | — | — | — |
| 2013-11-05 | $20.71 | $21.01 | $20.54 | $20.95 | 636,000 | — | — | — | — | — |
| 2013-11-04 | $20.60 | $20.91 | $20.49 | $20.82 | 856,600 | — | — | — | — | — |
| 2013-11-01 | $20.02 | $20.59 | $20.02 | $20.49 | 853,200 | — | — | — | — | — |
| 2013-10-31 | $19.74 | $20.09 | $19.63 | $20.00 | 701,800 | — | — | — | — | — |
| 2013-10-30 | $19.75 | $19.82 | $19.37 | $19.76 | 575,900 | — | — | — | — | — |
| 2013-10-29 | $19.50 | $19.73 | $19.30 | $19.69 | 406,600 | — | — | — | — | — |
| 2013-10-28 | $19.39 | $19.48 | $19.10 | $19.48 | 529,600 | — | — | — | — | — |
| 2013-10-25 | $19.50 | $19.71 | $18.89 | $19.18 | 385,700 | — | — | — | — | — |
| 2013-10-24 | $19.10 | $19.13 | $18.79 | $19.03 | 587,700 | — | — | — | — | — |
| 2013-10-23 | $18.77 | $19.04 | $18.59 | $19.02 | 659,400 | — | — | — | — | — |
| 2013-10-22 | $18.69 | $18.95 | $18.68 | $18.92 | 432,000 | — | — | — | — | — |
| 2013-10-21 | $18.64 | $18.93 | $18.40 | $18.67 | 306,600 | — | — | — | — | — |
| 2013-10-18 | $18.72 | $19.13 | $18.39 | $18.60 | 650,800 | — | — | — | — | — |
| 2013-10-17 | $18.28 | $18.50 | $18.28 | $18.49 | 471,300 | — | — | — | — | — |
| 2013-10-16 | $18.16 | $18.35 | $17.98 | $18.32 | 476,800 | — | — | — | — | — |
| 2013-10-15 | $17.95 | $18.14 | $17.79 | $18.03 | 501,000 | — | — | — | — | — |
| 2013-10-14 | $17.57 | $17.96 | $17.39 | $17.94 | 413,800 | — | — | — | — | — |
| 2013-10-11 | $17.37 | $17.75 | $17.33 | $17.65 | 314,800 | — | — | — | — | — |
| 2013-10-10 | $17.28 | $17.54 | $17.20 | $17.49 | 336,400 | — | — | — | — | — |
| 2013-10-09 | $17.25 | $17.28 | $17.01 | $17.15 | 416,500 | — | — | — | — | — |
| 2013-10-08 | $17.31 | $17.31 | $17.10 | $17.16 | 601,300 | — | — | — | — | — |
| 2013-10-07 | $17.39 | $17.46 | $17.24 | $17.28 | 325,800 | — | — | — | — | — |
| 2013-10-04 | $17.27 | $17.63 | $17.27 | $17.45 | 381,700 | — | — | — | — | — |
| 2013-10-03 | $17.28 | $17.48 | $17.16 | $17.35 | 492,000 | — | — | — | — | — |
| 2013-10-02 | $17.02 | $17.30 | $16.65 | $17.26 | 400,000 | — | — | — | — | — |
| 2013-10-01 | $17.02 | $17.17 | $16.72 | $17.16 | 545,500 | — | — | — | — | — |
| 2013-09-30 | $16.59 | $17.03 | $16.51 | $17.00 | 439,900 | — | — | — | — | — |
| 2013-09-27 | $16.77 | $16.83 | $16.59 | $16.70 | 456,500 | — | — | — | — | — |
| 2013-09-26 | $16.77 | $16.88 | $16.51 | $16.77 | 407,300 | — | — | — | — | — |
| 2013-09-25 | $16.53 | $16.84 | $16.52 | $16.71 | 432,800 | — | — | — | — | — |
| 2013-09-24 | $16.69 | $16.75 | $16.46 | $16.53 | 283,400 | — | — | — | — | — |
| 2013-09-23 | $16.50 | $16.76 | $16.46 | $16.65 | 264,600 | — | — | — | — | — |
| 2013-09-20 | $16.81 | $16.86 | $16.41 | $16.45 | 1,056,600 | — | — | — | — | — |
| 2013-09-19 | $17.21 | $17.30 | $16.71 | $16.75 | 339,800 | — | — | — | — | — |
| 2013-09-18 | $16.57 | $17.21 | $16.43 | $17.14 | 469,900 | — | — | — | — | — |
| 2013-09-17 | $16.37 | $16.82 | $16.32 | $16.61 | 412,600 | — | — | — | — | — |
| 2013-09-16 | $16.51 | $16.78 | $16.33 | $16.37 | 442,900 | — | — | — | — | — |
| 2013-09-13 | $16.70 | $16.76 | $16.27 | $16.40 | 456,500 | — | — | — | — | — |
| 2013-09-12 | $16.81 | $16.87 | $16.50 | $16.62 | 399,900 | — | — | — | — | — |
| 2013-09-11 | $16.71 | $16.91 | $16.44 | $16.89 | 342,300 | — | — | — | — | — |
| 2013-09-10 | $16.81 | $16.92 | $16.44 | $16.70 | 234,200 | — | — | — | — | — |
| 2013-09-09 | $16.65 | $16.76 | $16.43 | $16.72 | 349,400 | — | — | — | — | — |
| 2013-09-06 | $16.32 | $16.73 | $16.17 | $16.61 | 770,100 | — | — | — | — | — |
| 2013-09-05 | $15.94 | $16.27 | $15.92 | $16.11 | 395,700 | — | — | — | — | — |
| 2013-09-04 | $16.05 | $16.05 | $15.87 | $15.97 | 372,400 | — | — | — | — | — |
| 2013-09-03 | $15.91 | $16.13 | $15.53 | $15.99 | 407,500 | — | — | — | — | — |
| 2013-08-30 | $15.87 | $16.00 | $15.60 | $15.73 | 394,900 | — | — | — | — | — |
| 2013-08-29 | $15.90 | $16.20 | $15.83 | $15.92 | 884,600 | — | — | — | — | — |
| 2013-08-28 | $15.96 | $16.07 | $15.85 | $15.95 | 272,700 | — | — | — | — | — |
| 2013-08-27 | $16.31 | $16.38 | $15.90 | $15.98 | 255,200 | — | — | — | — | — |
| 2013-08-26 | $16.50 | $16.81 | $16.38 | $16.47 | 213,400 | — | — | — | — | — |
| 2013-08-23 | $16.34 | $16.53 | $16.23 | $16.50 | 315,300 | — | — | — | — | — |
| 2013-08-22 | $15.87 | $16.40 | $15.87 | $16.32 | 275,800 | — | — | — | — | — |
| 2013-08-21 | $15.98 | $16.10 | $15.69 | $15.75 | 308,600 | — | — | — | — | — |
| 2013-08-20 | $16.12 | $16.31 | $15.95 | $15.97 | 301,200 | — | — | — | — | — |
| 2013-08-19 | $16.23 | $16.30 | $16.01 | $16.10 | 269,800 | — | — | — | — | — |
| 2013-08-16 | $16.19 | $16.38 | $16.04 | $16.28 | 237,200 | — | — | — | — | — |
| 2013-08-15 | $16.31 | $16.69 | $15.99 | $16.27 | 567,200 | — | — | — | — | — |
| 2013-08-14 | $16.31 | $16.78 | $16.29 | $16.46 | 189,400 | — | — | — | — | — |
| 2013-08-13 | $16.75 | $16.76 | $16.32 | $16.34 | 252,300 | — | — | — | — | — |
| 2013-08-12 | $16.32 | $16.70 | $16.32 | $16.67 | 376,100 | — | — | — | — | — |
| 2013-08-09 | $16.02 | $16.60 | $16.02 | $16.42 | 560,300 | — | — | — | — | — |
| 2013-08-08 | $15.92 | $16.19 | $15.84 | $16.05 | 489,600 | — | — | — | — | — |
| 2013-08-07 | $15.55 | $15.88 | $15.20 | $15.76 | 575,200 | — | — | — | — | — |
| 2013-08-06 | $15.90 | $15.90 | $15.60 | $15.64 | 405,700 | — | — | — | — | — |
| 2013-08-05 | $15.90 | $16.14 | $15.87 | $16.00 | 459,200 | — | — | — | — | — |
| 2013-08-02 | $16.19 | $16.19 | $15.88 | $15.98 | 503,700 | — | — | — | — | — |
| 2013-08-01 | $15.96 | $16.27 | $15.92 | $16.19 | 935,000 | — | — | — | — | — |
| 2013-07-31 | $16.02 | $16.21 | $15.78 | $15.80 | 300,900 | — | — | — | — | — |
| 2013-07-30 | $15.91 | $16.11 | $15.87 | $15.99 | 290,300 | — | — | — | — | — |
| 2013-07-29 | $16.16 | $16.16 | $15.79 | $15.90 | 389,400 | — | — | — | — | — |
| 2013-07-26 | $15.11 | $16.25 | $15.03 | $16.16 | 836,800 | — | — | — | — | — |
| 2013-07-25 | $15.37 | $15.85 | $15.17 | $15.19 | 1,994,200 | — | — | — | — | — |
| 2013-07-24 | $15.52 | $15.55 | $15.20 | $15.44 | 375,400 | — | — | — | — | — |
| 2013-07-23 | $15.52 | $15.92 | $15.44 | $15.48 | 611,600 | — | — | — | — | — |
| 2013-07-22 | $15.36 | $15.44 | $15.21 | $15.41 | 643,700 | — | — | — | — | — |
| 2013-07-19 | $15.43 | $15.59 | $15.10 | $15.23 | 299,000 | — | — | — | — | — |
| 2013-07-18 | $15.30 | $15.59 | $15.27 | $15.46 | 381,800 | — | — | — | — | — |
| 2013-07-17 | $15.15 | $15.43 | $15.02 | $15.34 | 336,000 | — | — | — | — | — |
| 2013-07-16 | $15.12 | $15.19 | $15.05 | $15.06 | 292,900 | — | — | — | — | — |
| 2013-07-15 | $15.08 | $15.20 | $15.01 | $15.15 | 330,600 | — | — | — | — | — |
| 2013-07-12 | $15.10 | $15.15 | $14.84 | $15.11 | 345,900 | — | — | — | — | — |
| 2013-07-11 | $15.00 | $15.25 | $14.95 | $15.12 | 541,200 | — | — | — | — | — |
| 2013-07-10 | $14.63 | $14.88 | $14.55 | $14.80 | 502,800 | — | — | — | — | — |
| 2013-07-09 | $14.46 | $14.73 | $14.39 | $14.58 | 569,900 | — | — | — | — | — |
| 2013-07-08 | $14.08 | $14.49 | $13.69 | $14.29 | 732,800 | — | — | — | — | — |
| 2013-07-05 | $14.18 | $14.18 | $13.58 | $13.87 | 417,800 | — | — | — | — | — |
| 2013-07-03 | $13.87 | $13.89 | $13.62 | $13.71 | 352,400 | — | — | — | — | — |
| 2013-07-02 | $14.04 | $14.16 | $13.71 | $13.91 | 726,700 | — | — | — | — | — |
| 2013-07-01 | $13.95 | $14.17 | $13.62 | $14.04 | 616,500 | — | — | — | — | — |
| 2013-06-28 | $14.14 | $14.25 | $13.89 | $14.02 | 2,272,400 | — | — | — | — | — |
| 2013-06-27 | $14.26 | $14.26 | $14.08 | $14.18 | 926,300 | — | — | — | — | — |
| 2013-06-26 | $14.16 | $14.26 | $14.04 | $14.19 | 1,286,700 | — | — | — | — | — |
| 2013-06-25 | $14.28 | $14.29 | $13.85 | $14.07 | 515,800 | — | — | — | — | — |
| 2013-06-24 | $14.15 | $14.26 | $13.62 | $14.06 | 587,600 | — | — | — | — | — |
| 2013-06-21 | $14.44 | $14.50 | $14.23 | $14.32 | 1,165,000 | — | — | — | — | — |
| 2013-06-20 | $14.50 | $14.69 | $14.15 | $14.43 | 712,100 | — | — | — | — | — |
| 2013-06-19 | $15.09 | $15.15 | $14.47 | $14.72 | 1,379,500 | — | — | — | — | — |
| 2013-06-18 | $15.31 | $15.43 | $15.17 | $15.21 | 265,900 | — | — | — | — | — |
| 2013-06-17 | $15.22 | $15.34 | $15.02 | $15.31 | 609,200 | — | — | — | — | — |
| 2013-06-14 | $15.34 | $15.36 | $14.89 | $15.08 | 454,200 | — | — | — | — | — |
| 2013-06-13 | $14.91 | $15.29 | $14.82 | $15.29 | 700,500 | — | — | — | — | — |
| 2013-06-12 | $15.34 | $15.36 | $14.86 | $14.88 | 374,300 | — | — | — | — | — |
| 2013-06-11 | $15.33 | $15.33 | $15.05 | $15.20 | 453,400 | — | — | — | — | — |
| 2013-06-10 | $15.37 | $15.44 | $15.04 | $15.43 | 264,100 | — | — | — | — | — |
| 2013-06-07 | $15.46 | $15.49 | $15.19 | $15.36 | 398,100 | — | — | — | — | — |
| 2013-06-06 | $15.32 | $15.49 | $15.12 | $15.34 | 581,300 | — | — | — | — | — |
| 2013-06-05 | $15.45 | $15.56 | $15.33 | $15.34 | 358,900 | — | — | — | — | — |
| 2013-06-04 | $15.73 | $15.82 | $15.27 | $15.45 | 403,900 | — | — | — | — | — |
| 2013-06-03 | $15.50 | $15.73 | $15.33 | $15.69 | 636,200 | — | — | — | — | — |
| 2013-05-31 | $15.85 | $15.98 | $15.50 | $15.50 | 571,600 | — | — | — | — | — |
| 2013-05-30 | $15.91 | $16.06 | $15.80 | $15.96 | 311,700 | — | — | — | — | — |
| 2013-05-29 | $16.13 | $16.27 | $15.81 | $15.91 | 416,300 | — | — | — | — | — |
| 2013-05-28 | $16.31 | $16.49 | $16.17 | $16.27 | 382,800 | — | — | — | — | — |
| 2013-05-24 | $16.18 | $16.29 | $16.01 | $16.22 | 347,800 | — | — | — | — | — |
| 2013-05-23 | $16.27 | $16.50 | $16.01 | $16.31 | 661,400 | — | — | — | — | — |
| 2013-05-22 | $16.18 | $16.56 | $16.16 | $16.41 | 970,700 | — | — | — | — | — |
| 2013-05-21 | $15.86 | $16.33 | $15.65 | $16.19 | 752,800 | — | — | — | — | — |
| 2013-05-20 | $15.36 | $15.82 | $15.36 | $15.81 | 1,091,500 | — | — | — | — | — |
| 2013-05-17 | $15.28 | $15.46 | $15.19 | $15.43 | 1,016,800 | — | — | — | — | — |
| 2013-05-16 | $15.37 | $15.54 | $15.08 | $15.24 | 744,300 | — | — | — | — | — |
| 2013-05-15 | $15.38 | $15.46 | $15.21 | $15.34 | 394,300 | — | — | — | — | — |
| 2013-05-14 | $15.27 | $15.46 | $15.14 | $15.38 | 651,100 | — | — | — | — | — |
| 2013-05-13 | $15.78 | $15.78 | $15.02 | $15.27 | 856,300 | — | — | — | — | — |
| 2013-05-10 | $15.89 | $15.90 | $15.52 | $15.79 | 526,200 | — | — | — | — | — |
| 2013-05-09 | $15.84 | $15.89 | $15.52 | $15.82 | 602,300 | — | — | — | — | — |
| 2013-05-08 | $15.50 | $15.94 | $15.50 | $15.85 | 611,100 | — | — | — | — | — |
| 2013-05-07 | $15.56 | $15.65 | $15.37 | $15.56 | 686,200 | — | — | — | — | — |
| 2013-05-06 | $15.09 | $15.50 | $15.00 | $15.49 | 995,900 | — | — | — | — | — |
| 2013-05-03 | $15.26 | $15.57 | $15.06 | $15.09 | 820,800 | — | — | — | — | — |
| 2013-05-02 | $14.95 | $15.10 | $14.70 | $15.00 | 526,000 | — | — | — | — | — |
| 2013-05-01 | $15.02 | $15.13 | $14.75 | $14.84 | 1,065,100 | — | — | — | — | — |
| 2013-04-30 | $14.94 | $15.13 | $14.73 | $15.13 | 653,900 | — | — | — | — | — |
| 2013-04-29 | $14.92 | $15.09 | $14.77 | $15.00 | 1,041,900 | — | — | — | — | — |
| 2013-04-26 | $15.26 | $15.28 | $14.60 | $14.71 | 1,548,300 | — | — | — | — | — |
| 2013-04-25 | $15.63 | $16.36 | $15.27 | $15.31 | 1,274,400 | — | — | — | — | — |
| 2013-04-24 | $15.14 | $15.56 | $15.10 | $15.51 | 1,204,400 | — | — | — | — | — |
| 2013-04-23 | $15.11 | $15.17 | $14.90 | $15.15 | 1,090,600 | — | — | — | — | — |
| 2013-04-22 | $15.07 | $15.13 | $14.69 | $15.03 | 786,800 | — | — | — | — | — |
| 2013-04-19 | $14.92 | $15.02 | $14.73 | $15.02 | 613,200 | — | — | — | — | — |
| 2013-04-18 | $14.75 | $15.14 | $14.59 | $14.90 | 797,800 | — | — | — | — | — |
| 2013-04-17 | $15.11 | $15.12 | $14.75 | $14.76 | 786,100 | — | — | — | — | — |
| 2013-04-16 | $15.31 | $15.40 | $15.02 | $15.17 | 571,500 | — | — | — | — | — |
| 2013-04-15 | $15.43 | $15.58 | $14.99 | $15.17 | 1,025,400 | — | — | — | — | — |
| 2013-04-12 | $15.83 | $15.96 | $15.39 | $15.62 | 668,300 | — | — | — | — | — |
| 2013-04-11 | $15.71 | $16.02 | $15.60 | $15.83 | 566,600 | — | — | — | — | — |
| 2013-04-10 | $15.51 | $15.87 | $15.51 | $15.74 | 874,700 | — | — | — | — | — |
| 2013-04-09 | $15.40 | $15.80 | $15.40 | $15.43 | 1,974,400 | — | — | — | — | — |
| 2013-04-08 | $15.66 | $15.73 | $15.39 | $15.40 | 1,155,300 | — | — | — | — | — |
| 2013-04-05 | $15.44 | $15.80 | $15.38 | $15.61 | 692,400 | — | — | — | — | — |
| 2013-04-04 | $15.53 | $16.05 | $15.36 | $15.70 | 1,379,200 | — | — | — | — | — |
| 2013-04-03 | $15.63 | $15.78 | $15.21 | $15.53 | 935,500 | — | — | — | — | — |
| 2013-04-02 | $15.92 | $16.02 | $15.57 | $15.60 | 983,100 | — | — | — | — | — |
| 2013-04-01 | $16.16 | $16.17 | $15.76 | $15.94 | 1,011,000 | — | — | — | — | — |
| 2013-03-28 | $16.40 | $16.40 | $16.18 | $16.33 | 417,300 | — | — | — | — | — |
| 2013-03-27 | $16.27 | $16.45 | $16.01 | $16.37 | 445,500 | — | — | — | — | — |
| 2013-03-26 | $16.43 | $16.58 | $16.31 | $16.44 | 287,400 | — | — | — | — | — |
| 2013-03-25 | $16.34 | $16.61 | $16.28 | $16.37 | 288,100 | — | — | — | — | — |
| 2013-03-22 | $16.16 | $16.37 | $16.16 | $16.34 | 360,700 | — | — | — | — | — |
| 2013-03-21 | $16.32 | $16.52 | $16.12 | $16.15 | 549,600 | — | — | — | — | — |
| 2013-03-20 | $16.32 | $16.58 | $16.19 | $16.47 | 621,800 | — | — | — | — | — |
| 2013-03-19 | $16.22 | $16.34 | $15.96 | $16.26 | 682,800 | — | — | — | — | — |
| 2013-03-18 | $16.47 | $16.64 | $16.03 | $16.21 | 561,200 | — | — | — | — | — |
| 2013-03-15 | $16.43 | $16.64 | $16.29 | $16.42 | 807,300 | — | — | — | — | — |
| 2013-03-14 | $16.19 | $16.53 | $16.13 | $16.53 | 528,900 | — | — | — | — | — |
| 2013-03-13 | $16.33 | $16.38 | $16.07 | $16.13 | 314,100 | — | — | — | — | — |
| 2013-03-12 | $16.55 | $16.69 | $16.28 | $16.35 | 398,000 | — | — | — | — | — |
| 2013-03-11 | $16.48 | $16.57 | $16.15 | $16.51 | 884,300 | — | — | — | — | — |
| 2013-03-08 | $16.25 | $16.79 | $16.19 | $16.54 | 654,100 | — | — | — | — | — |
| 2013-03-07 | $16.38 | $16.45 | $16.06 | $16.19 | 642,200 | — | — | — | — | — |
| 2013-03-06 | $16.36 | $16.56 | $16.13 | $16.32 | 527,600 | — | — | — | — | — |
| 2013-03-05 | $16.35 | $16.67 | $16.20 | $16.24 | 397,200 | — | — | — | — | — |
| 2013-03-04 | $16.33 | $16.40 | $15.92 | $16.24 | 508,300 | — | — | — | — | — |
| 2013-03-01 | $16.39 | $16.64 | $16.19 | $16.42 | 358,000 | — | — | — | — | — |
| 2013-02-28 | $16.62 | $16.80 | $16.43 | $16.49 | 531,300 | — | — | — | — | — |
| 2013-02-27 | $16.31 | $16.63 | $16.31 | $16.60 | 228,200 | — | — | — | — | — |
| 2013-02-26 | $16.16 | $16.45 | $15.98 | $16.35 | 478,500 | — | — | — | — | — |
| 2013-02-25 | $16.82 | $16.85 | $16.03 | $16.05 | 411,900 | — | — | — | — | — |
| 2013-02-22 | $16.77 | $16.80 | $16.53 | $16.72 | 230,800 | — | — | — | — | — |
| 2013-02-21 | $16.56 | $16.74 | $16.45 | $16.63 | 325,500 | — | — | — | — | — |
| 2013-02-20 | $17.30 | $17.42 | $16.51 | $16.55 | 469,400 | — | — | — | — | — |
| 2013-02-19 | $17.38 | $17.49 | $17.16 | $17.31 | 517,800 | — | — | — | — | — |
| 2013-02-15 | $17.45 | $17.61 | $17.13 | $17.41 | 459,600 | — | — | — | — | — |
| 2013-02-14 | $17.42 | $17.62 | $17.34 | $17.47 | 400,900 | — | — | — | — | — |
| 2013-02-13 | $17.40 | $17.53 | $17.10 | $17.45 | 400,000 | — | — | — | — | — |
| 2013-02-12 | $17.32 | $17.61 | $17.24 | $17.44 | 404,800 | — | — | — | — | — |
| 2013-02-11 | $17.36 | $17.50 | $17.25 | $17.45 | 316,300 | — | — | — | — | — |
| 2013-02-08 | $17.19 | $17.42 | $17.13 | $17.33 | 324,500 | — | — | — | — | — |
| 2013-02-07 | $17.03 | $17.18 | $16.94 | $17.12 | 463,100 | — | — | — | — | — |
| 2013-02-06 | $16.67 | $17.11 | $16.59 | $17.01 | 403,800 | — | — | — | — | — |
| 2013-02-05 | $16.77 | $17.20 | $16.28 | $16.78 | 522,800 | — | — | — | — | — |
| 2013-02-04 | $16.82 | $17.00 | $16.65 | $16.83 | 393,800 | — | — | — | — | — |
| 2013-02-01 | $16.71 | $17.03 | $16.56 | $17.00 | 631,500 | — | — | — | — | — |
| 2013-01-31 | $16.55 | $16.74 | $16.45 | $16.58 | 339,300 | — | — | — | — | — |
| 2013-01-30 | $16.59 | $16.83 | $16.44 | $16.60 | 528,900 | — | — | — | — | — |
| 2013-01-29 | $16.53 | $16.79 | $16.53 | $16.66 | 367,400 | — | — | — | — | — |
| 2013-01-28 | $16.61 | $16.66 | $16.42 | $16.57 | 374,100 | — | — | — | — | — |
| 2013-01-25 | $16.35 | $16.65 | $16.24 | $16.64 | 519,800 | — | — | — | — | — |
| 2013-01-24 | $16.26 | $16.54 | $16.18 | $16.31 | 411,700 | — | — | — | — | — |
| 2013-01-23 | $16.33 | $16.41 | $16.22 | $16.31 | 387,500 | — | — | — | — | — |
| 2013-01-22 | $16.10 | $16.33 | $15.99 | $16.33 | 875,900 | — | — | — | — | — |
| 2013-01-18 | $16.35 | $16.35 | $15.73 | $16.10 | 526,300 | — | — | — | — | — |
| 2013-01-17 | $16.31 | $16.49 | $16.22 | $16.31 | 538,300 | — | — | — | — | — |
| 2013-01-16 | $16.24 | $16.47 | $16.03 | $16.25 | 364,100 | — | — | — | — | — |
| 2013-01-15 | $16.15 | $16.34 | $16.14 | $16.29 | 364,400 | — | — | — | — | — |
| 2013-01-14 | $16.43 | $16.58 | $16.23 | $16.26 | 275,500 | — | — | — | — | — |
| 2013-01-11 | $16.74 | $16.76 | $16.27 | $16.46 | 412,300 | — | — | — | — | — |
| 2013-01-10 | $16.62 | $16.76 | $16.53 | $16.74 | 232,900 | — | — | — | — | — |
| 2013-01-09 | $16.74 | $16.82 | $16.35 | $16.62 | 405,400 | — | — | — | — | — |
| 2013-01-08 | $16.59 | $16.80 | $16.40 | $16.68 | 552,700 | — | — | — | — | — |
| 2013-01-07 | $16.59 | $16.94 | $16.42 | $16.78 | 334,800 | — | — | — | — | — |
| 2013-01-04 | $16.48 | $16.90 | $16.43 | $16.88 | 469,100 | — | — | — | — | — |
| 2013-01-03 | $16.11 | $16.79 | $16.01 | $16.38 | 512,500 | — | — | — | — | — |
| 2013-01-02 | $15.97 | $16.14 | $15.70 | $16.14 | 631,300 | — | — | — | — | — |
| 2012-12-31 | $15.45 | $15.81 | $15.34 | $15.59 | 750,800 | — | — | — | — | — |
| 2012-12-28 | $15.58 | $15.70 | $15.28 | $15.44 | 622,500 | — | — | — | — | — |
| 2012-12-27 | $15.66 | $15.81 | $15.47 | $15.72 | 443,200 | — | — | — | — | — |
| 2012-12-26 | $15.60 | $15.87 | $15.58 | $15.66 | 266,800 | — | — | — | — | — |
| 2012-12-24 | $15.82 | $16.00 | $15.52 | $15.59 | 207,800 | — | — | — | — | — |
| 2012-12-21 | $15.63 | $15.96 | $15.55 | $15.74 | 2,017,700 | — | — | — | — | — |
| 2012-12-20 | $15.73 | $16.10 | $15.48 | $15.97 | 742,300 | — | — | — | — | — |
| 2012-12-19 | $16.00 | $16.05 | $15.57 | $15.78 | 1,040,600 | — | — | — | — | — |
| 2012-12-18 | $15.44 | $15.87 | $15.38 | $15.87 | 757,200 | — | — | — | — | — |
| 2012-12-17 | $15.50 | $15.64 | $15.29 | $15.40 | 552,100 | — | — | — | — | — |
| 2012-12-14 | $15.55 | $15.91 | $15.43 | $15.48 | 698,200 | — | — | — | — | — |
| 2012-12-13 | $15.09 | $15.78 | $14.79 | $15.77 | 1,779,600 | — | — | — | — | — |
| 2012-12-12 | $15.10 | $15.43 | $14.72 | $15.11 | 1,528,200 | — | — | — | — | — |
| 2012-12-11 | $14.47 | $15.05 | $14.26 | $15.03 | 3,415,900 | — | — | — | — | — |
| 2012-12-10 | $16.02 | $16.05 | $15.81 | $15.89 | 420,700 | — | — | — | — | — |
| 2012-12-07 | $15.93 | $16.02 | $15.67 | $15.98 | 706,900 | — | — | — | — | — |
| 2012-12-06 | $15.62 | $16.05 | $15.47 | $15.96 | 482,100 | — | — | — | — | — |
| 2012-12-05 | $15.54 | $15.97 | $15.44 | $15.61 | 792,700 | — | — | — | — | — |
| 2012-12-04 | $15.01 | $15.61 | $15.00 | $15.53 | 767,200 | — | — | — | — | — |
| 2012-12-03 | $15.84 | $16.00 | $14.26 | $14.88 | 2,704,200 | — | — | — | — | — |
| 2012-11-30 | $16.54 | $16.65 | $16.18 | $16.25 | 555,600 | — | — | — | — | — |
| 2012-11-29 | $16.70 | $16.75 | $16.36 | $16.47 | 368,700 | — | — | — | — | — |
| 2012-11-28 | $16.50 | $16.93 | $16.35 | $16.59 | 574,200 | — | — | — | — | — |
| 2012-11-27 | $16.60 | $16.92 | $16.49 | $16.64 | 466,600 | — | — | — | — | — |
| 2012-11-26 | $16.31 | $16.68 | $16.09 | $16.65 | 512,900 | — | — | — | — | — |
| 2012-11-23 | $16.11 | $16.36 | $15.93 | $16.34 | 231,300 | — | — | — | — | — |
| 2012-11-21 | $15.73 | $16.17 | $15.66 | $16.02 | 346,900 | — | — | — | — | — |
| 2012-11-20 | $16.28 | $16.37 | $15.49 | $15.64 | 655,600 | — | — | — | — | — |
| 2012-11-19 | $15.95 | $16.41 | $15.95 | $16.33 | 301,000 | — | — | — | — | — |
| 2012-11-16 | $15.75 | $16.07 | $15.28 | $15.78 | 449,000 | — | — | — | — | — |
| 2012-11-15 | $15.84 | $16.25 | $15.51 | $15.83 | 546,300 | — | — | — | — | — |
| 2012-11-14 | $16.36 | $16.50 | $15.76 | $15.91 | 579,200 | — | — | — | — | — |
| 2012-11-13 | $16.86 | $16.90 | $16.35 | $16.35 | 462,700 | — | — | — | — | — |
| 2012-11-12 | $16.86 | $16.96 | $16.58 | $16.74 | 316,800 | — | — | — | — | — |
| 2012-11-09 | $16.49 | $17.10 | $16.36 | $16.78 | 319,700 | — | — | — | — | — |
| 2012-11-08 | $16.66 | $16.91 | $16.48 | $16.64 | 474,800 | — | — | — | — | — |
| 2012-11-07 | $16.77 | $16.94 | $15.94 | $16.77 | 850,800 | — | — | — | — | — |
| 2012-11-06 | $16.65 | $17.24 | $16.64 | $17.12 | 451,600 | — | — | — | — | — |
| 2012-11-05 | $16.26 | $16.97 | $16.24 | $16.54 | 435,500 | — | — | — | — | — |
| 2012-11-02 | $16.61 | $16.86 | $16.15 | $16.31 | 534,500 | — | — | — | — | — |
| 2012-11-01 | $16.07 | $16.64 | $15.69 | $16.48 | 527,400 | — | — | — | — | — |
| 2012-10-31 | $16.34 | $16.66 | $15.91 | $16.07 | 426,800 | — | — | — | — | — |
| 2012-10-26 | $16.14 | $16.62 | $16.06 | $16.36 | 428,500 | — | — | — | — | — |
| 2012-10-25 | $16.29 | $16.36 | $15.73 | $16.15 | 490,900 | — | — | — | — | — |
| 2012-10-24 | $16.46 | $16.54 | $15.40 | $16.12 | 791,500 | — | — | — | — | — |
| 2012-10-23 | $16.69 | $16.72 | $15.98 | $16.45 | 353,900 | — | — | — | — | — |
| 2012-10-22 | $16.61 | $17.05 | $16.53 | $16.90 | 321,300 | — | — | — | — | — |
| 2012-10-19 | $16.84 | $16.84 | $16.29 | $16.57 | 319,200 | — | — | — | — | — |
| 2012-10-18 | $16.95 | $17.16 | $16.80 | $16.91 | 353,000 | — | — | — | — | — |
| 2012-10-17 | $16.85 | $17.14 | $16.31 | $16.95 | 374,400 | — | — | — | — | — |
| 2012-10-16 | $16.87 | $17.00 | $16.68 | $16.78 | 268,400 | — | — | — | — | — |
| 2012-10-15 | $16.36 | $16.86 | $16.10 | $16.81 | 296,900 | — | — | — | — | — |
| 2012-10-12 | $16.69 | $16.69 | $16.06 | $16.33 | 437,800 | — | — | — | — | — |
| 2012-10-11 | $16.76 | $16.99 | $16.65 | $16.72 | 467,200 | — | — | — | — | — |
| 2012-10-10 | $16.76 | $16.97 | $16.58 | $16.67 | 397,600 | — | — | — | — | — |
| 2012-10-09 | $16.46 | $16.96 | $16.42 | $16.75 | 525,000 | — | — | — | — | — |
| 2012-10-08 | $16.53 | $16.72 | $16.37 | $16.43 | 283,000 | — | — | — | — | — |
| 2012-10-05 | $16.82 | $17.00 | $16.61 | $16.63 | 419,100 | — | — | — | — | — |
| 2012-10-04 | $16.46 | $16.72 | $16.17 | $16.69 | 514,700 | — | — | — | — | — |
| 2012-10-03 | $16.66 | $16.78 | $16.20 | $16.37 | 282,100 | — | — | — | — | — |
| 2012-10-02 | $16.73 | $16.91 | $16.51 | $16.67 | 385,300 | — | — | — | — | — |
| 2012-10-01 | $16.20 | $16.68 | $16.17 | $16.68 | 357,100 | — | — | — | — | — |
| 2012-09-28 | $16.62 | $16.74 | $16.05 | $16.12 | 488,300 | — | — | — | — | — |
| 2012-09-27 | $16.35 | $16.78 | $16.15 | $16.75 | 487,100 | — | — | — | — | — |
| 2012-09-26 | $16.06 | $16.34 | $15.81 | $16.28 | 594,500 | — | — | — | — | — |
| 2012-09-25 | $16.67 | $16.94 | $16.03 | $16.06 | 677,900 | — | — | — | — | — |
| 2012-09-24 | $16.39 | $16.99 | $16.39 | $16.60 | 699,000 | — | — | — | — | — |
| 2012-09-21 | $17.19 | $17.47 | $16.57 | $16.57 | 1,213,300 | — | — | — | — | — |
| 2012-09-20 | $17.32 | $17.38 | $16.70 | $17.00 | 686,700 | — | — | — | — | — |
| 2012-09-19 | $17.18 | $17.59 | $17.11 | $17.48 | 702,100 | — | — | — | — | — |
| 2012-09-18 | $16.99 | $17.23 | $16.94 | $17.15 | 741,100 | — | — | — | — | — |
| 2012-09-17 | $17.08 | $17.33 | $16.91 | $17.09 | 465,000 | — | — | — | — | — |
| 2012-09-14 | $17.29 | $17.46 | $17.07 | $17.20 | 975,800 | — | — | — | — | — |
| 2012-09-13 | $16.91 | $17.29 | $16.79 | $17.17 | 816,200 | — | — | — | — | — |
| 2012-09-12 | $17.00 | $17.02 | $16.55 | $16.96 | 262,300 | — | — | — | — | — |
| 2012-09-11 | $16.88 | $17.29 | $16.69 | $17.03 | 339,200 | — | — | — | — | — |
| 2012-09-10 | $16.84 | $17.14 | $16.70 | $16.96 | 429,900 | — | — | — | — | — |
| 2012-09-07 | $17.06 | $17.19 | $16.86 | $16.88 | 536,100 | — | — | — | — | — |
| 2012-09-06 | $16.49 | $17.00 | $16.40 | $16.97 | 536,400 | — | — | — | — | — |
| 2012-09-05 | $16.10 | $16.45 | $15.95 | $16.40 | 448,200 | — | — | — | — | — |
| 2012-09-04 | $15.84 | $16.25 | $15.48 | $16.15 | 445,000 | — | — | — | — | — |
| 2012-08-31 | $15.86 | $16.08 | $15.65 | $15.82 | 720,300 | — | — | — | — | — |
| 2012-08-30 | $15.78 | $16.00 | $15.69 | $15.71 | 359,700 | — | — | — | — | — |
| 2012-08-29 | $16.61 | $16.65 | $15.92 | $15.92 | 1,119,800 | — | — | — | — | — |
| 2012-08-28 | $16.79 | $16.99 | $16.60 | $16.62 | 274,800 | — | — | — | — | — |
| 2012-08-27 | $16.47 | $16.90 | $16.43 | $16.85 | 571,000 | — | — | — | — | — |
| 2012-08-24 | $16.41 | $16.62 | $16.01 | $16.43 | 614,300 | — | — | — | — | — |
| 2012-08-23 | $17.06 | $17.09 | $16.43 | $16.49 | 576,100 | — | — | — | — | — |
| 2012-08-22 | $17.29 | $17.36 | $17.01 | $17.03 | 515,600 | — | — | — | — | — |
| 2012-08-21 | $17.43 | $17.53 | $17.24 | $17.38 | 430,000 | — | — | — | — | — |
| 2012-08-20 | $17.24 | $17.50 | $17.10 | $17.38 | 466,600 | — | — | — | — | — |
| 2012-08-17 | $16.75 | $17.39 | $16.75 | $17.37 | 980,500 | — | — | — | — | — |
| 2012-08-16 | $16.95 | $17.03 | $16.70 | $16.76 | 422,800 | — | — | — | — | — |
| 2012-08-15 | $16.76 | $17.04 | $16.67 | $16.98 | 276,100 | — | — | — | — | — |
| 2012-08-14 | $16.99 | $17.00 | $16.73 | $16.84 | 406,300 | — | — | — | — | — |
| 2012-08-13 | $17.05 | $17.19 | $16.67 | $16.95 | 467,000 | — | — | — | — | — |
| 2012-08-10 | $16.92 | $17.16 | $16.74 | $17.11 | 520,600 | — | — | — | — | — |
| 2012-08-09 | $16.79 | $17.14 | $16.78 | $16.94 | 741,300 | — | — | — | — | — |
| 2012-08-08 | $16.88 | $17.12 | $16.60 | $16.79 | 353,200 | — | — | — | — | — |
| 2012-08-07 | $16.93 | $17.12 | $16.31 | $16.97 | 533,600 | — | — | — | — | — |
| 2012-08-06 | $16.76 | $17.07 | $16.72 | $16.85 | 565,800 | — | — | — | — | — |
| 2012-08-03 | $16.53 | $16.87 | $16.40 | $16.69 | 1,049,900 | — | — | — | — | — |
| 2012-08-02 | $16.52 | $17.04 | $16.14 | $16.28 | 1,176,400 | — | — | — | — | — |
| 2012-08-01 | $16.20 | $16.91 | $16.20 | $16.65 | 1,309,200 | — | — | — | — | — |
| 2012-07-31 | $16.08 | $16.44 | $15.99 | $16.00 | 825,500 | — | — | — | — | — |
| 2012-07-30 | $15.78 | $16.25 | $15.73 | $16.18 | 816,500 | — | — | — | — | — |
| 2012-07-27 | $15.25 | $16.00 | $14.86 | $15.79 | 1,899,900 | — | — | — | — | — |
| 2012-07-26 | $14.80 | $15.43 | $14.39 | $15.12 | 1,214,400 | — | — | — | — | — |
| 2012-07-25 | $15.16 | $15.16 | $14.49 | $14.53 | 848,000 | — | — | — | — | — |
| 2012-07-24 | $15.27 | $15.31 | $14.97 | $15.11 | 668,900 | — | — | — | — | — |
| 2012-07-23 | $15.26 | $15.42 | $15.02 | $15.21 | 584,000 | — | — | — | — | — |
| 2012-07-20 | $16.21 | $16.23 | $15.35 | $15.61 | 2,502,600 | — | — | — | — | — |
| 2012-07-19 | $14.81 | $15.17 | $14.81 | $15.02 | 689,900 | — | — | — | — | — |
| 2012-07-18 | $14.84 | $15.25 | $14.79 | $14.80 | 758,900 | — | — | — | — | — |
| 2012-07-17 | $14.88 | $15.00 | $14.53 | $14.92 | 582,100 | — | — | — | — | — |
| 2012-07-16 | $14.84 | $14.88 | $14.63 | $14.79 | 310,900 | — | — | — | — | — |
| 2012-07-13 | $14.70 | $15.00 | $14.61 | $14.94 | 490,200 | — | — | — | — | — |
| 2012-07-12 | $14.52 | $14.88 | $14.04 | $14.65 | 600,300 | — | — | — | — | — |
| 2012-07-11 | $14.92 | $15.12 | $14.51 | $14.66 | 590,800 | — | — | — | — | — |
| 2012-07-10 | $15.04 | $15.18 | $14.76 | $14.91 | 801,100 | — | — | — | — | — |
| 2012-07-09 | $14.92 | $15.22 | $14.82 | $14.99 | 659,600 | — | — | — | — | — |
| 2012-07-06 | $14.83 | $15.15 | $14.48 | $14.89 | 479,500 | — | — | — | — | — |
| 2012-07-05 | $14.91 | $15.11 | $14.87 | $15.03 | 785,000 | — | — | — | — | — |
| 2012-07-03 | $14.89 | $15.00 | $14.80 | $14.96 | 667,700 | — | — | — | — | — |
| 2012-07-02 | $14.67 | $14.83 | $14.36 | $14.83 | 499,200 | — | — | — | — | — |
| 2012-06-29 | $14.61 | $14.74 | $14.49 | $14.65 | 741,900 | — | — | — | — | — |
| 2012-06-28 | $13.59 | $14.36 | $13.59 | $14.27 | 703,300 | — | — | — | — | — |
| 2012-06-27 | $13.29 | $13.84 | $13.23 | $13.68 | 383,400 | — | — | — | — | — |
| 2012-06-26 | $13.29 | $13.45 | $13.13 | $13.24 | 499,000 | — | — | — | — | — |
| 2012-06-25 | $13.30 | $13.37 | $13.19 | $13.24 | 580,000 | — | — | — | — | — |
| 2012-06-22 | $13.56 | $13.58 | $13.25 | $13.50 | 1,324,400 | — | — | — | — | — |
| 2012-06-21 | $13.87 | $13.87 | $13.32 | $13.45 | 789,100 | — | — | — | — | — |
| 2012-06-20 | $13.89 | $14.17 | $13.64 | $13.82 | 1,052,000 | — | — | — | — | — |
| 2012-06-19 | $13.86 | $14.14 | $13.78 | $13.84 | 1,742,700 | — | — | — | — | — |
| 2012-06-18 | $13.86 | $14.12 | $13.62 | $13.78 | 768,500 | — | — | — | — | — |
| 2012-06-15 | $13.55 | $14.02 | $13.39 | $13.98 | 1,551,400 | — | — | — | — | — |
| 2012-06-14 | $13.40 | $13.63 | $13.30 | $13.54 | 300,000 | — | — | — | — | — |
| 2012-06-13 | $13.50 | $13.66 | $13.33 | $13.42 | 442,800 | — | — | — | — | — |
| 2012-06-12 | $13.62 | $13.78 | $13.33 | $13.51 | 854,700 | — | — | — | — | — |
| 2012-06-11 | $14.26 | $14.34 | $13.55 | $13.55 | 876,400 | — | — | — | — | — |
| 2012-06-08 | $14.29 | $14.29 | $13.94 | $14.10 | 515,500 | — | — | — | — | — |
| 2012-06-07 | $14.62 | $15.00 | $14.27 | $14.35 | 860,700 | — | — | — | — | — |
| 2012-06-06 | $14.26 | $14.45 | $14.09 | $14.35 | 516,200 | — | — | — | — | — |
| 2012-06-05 | $14.04 | $14.29 | $13.75 | $14.15 | 810,500 | — | — | — | — | — |
| 2012-06-04 | $14.06 | $14.21 | $13.72 | $14.11 | 669,300 | — | — | — | — | — |
| 2012-06-01 | $13.68 | $14.31 | $13.68 | $14.01 | 789,800 | — | — | — | — | — |
| 2012-05-31 | $14.11 | $14.32 | $13.87 | $14.04 | 1,127,900 | — | — | — | — | — |
| 2012-05-30 | $14.55 | $14.55 | $14.06 | $14.18 | 665,000 | — | — | — | — | — |
| 2012-05-29 | $14.65 | $14.87 | $14.35 | $14.74 | 744,400 | — | — | — | — | — |
| 2012-05-25 | $14.34 | $14.46 | $14.18 | $14.44 | 509,800 | — | — | — | — | — |
| 2012-05-24 | $14.40 | $14.45 | $14.05 | $14.34 | 584,000 | — | — | — | — | — |
| 2012-05-23 | $13.98 | $14.37 | $13.85 | $14.37 | 864,000 | — | — | — | — | — |
| 2012-05-22 | $14.51 | $14.59 | $14.01 | $14.16 | 1,138,300 | — | — | — | — | — |
| 2012-05-21 | $14.37 | $14.60 | $14.12 | $14.53 | 975,400 | — | — | — | — | — |
| 2012-05-18 | $14.46 | $14.52 | $14.00 | $14.37 | 1,073,500 | — | — | — | — | — |
| 2012-05-17 | $14.94 | $15.00 | $14.25 | $14.38 | 1,051,300 | — | — | — | — | — |
| 2012-05-16 | $14.45 | $15.00 | $14.44 | $14.82 | 969,700 | — | — | — | — | — |
| 2012-05-15 | $14.64 | $14.64 | $14.00 | $14.54 | 1,135,600 | — | — | — | — | — |
| 2012-05-14 | $14.72 | $14.97 | $14.65 | $14.67 | 536,200 | — | — | — | — | — |
| 2012-05-11 | $14.73 | $15.21 | $14.63 | $14.93 | 397,300 | — | — | — | — | — |
| 2012-05-10 | $15.07 | $15.31 | $14.61 | $14.87 | 1,192,100 | — | — | — | — | — |
| 2012-05-09 | $14.43 | $15.20 | $14.37 | $15.00 | 1,044,900 | — | — | — | — | — |
| 2012-05-08 | $14.19 | $14.77 | $14.07 | $14.65 | 972,900 | — | — | — | — | — |
| 2012-05-07 | $14.16 | $14.47 | $14.02 | $14.35 | 472,000 | — | — | — | — | — |
| 2012-05-04 | $14.51 | $14.65 | $14.18 | $14.20 | 641,300 | — | — | — | — | — |
| 2012-05-03 | $15.02 | $15.22 | $14.54 | $14.65 | 1,070,200 | — | — | — | — | — |
| 2012-05-02 | $15.00 | $15.32 | $14.96 | $15.07 | 1,623,200 | — | — | — | — | — |
| 2012-05-01 | $15.22 | $15.37 | $14.86 | $15.08 | 1,425,900 | — | — | — | — | — |
| 2012-04-30 | $14.99 | $15.31 | $14.85 | $15.22 | 1,351,300 | — | — | — | — | — |
| 2012-04-27 | $14.86 | $15.00 | $14.63 | $14.97 | 793,900 | — | — | — | — | — |
| 2012-04-26 | $14.35 | $14.80 | $14.24 | $14.80 | 786,100 | — | — | — | — | — |
| 2012-04-25 | $14.52 | $14.60 | $14.37 | $14.45 | 840,800 | — | — | — | — | — |
| 2012-04-24 | $13.98 | $14.50 | $13.86 | $14.33 | 506,500 | — | — | — | — | — |
| 2012-04-23 | $13.99 | $14.14 | $13.88 | $13.98 | 625,800 | — | — | — | — | — |
| 2012-04-20 | $14.44 | $14.65 | $14.15 | $14.30 | 430,000 | — | — | — | — | — |
| 2012-04-19 | $14.14 | $14.29 | $13.90 | $14.28 | 512,100 | — | — | — | — | — |
| 2012-04-18 | $14.25 | $14.42 | $13.99 | $14.10 | 401,700 | — | — | — | — | — |
| 2012-04-17 | $14.57 | $14.77 | $14.35 | $14.38 | 388,100 | — | — | — | — | — |
| 2012-04-16 | $14.35 | $14.72 | $14.14 | $14.40 | 569,700 | — | — | — | — | — |
| 2012-04-13 | $14.49 | $14.62 | $14.18 | $14.26 | 608,700 | — | — | — | — | — |
| 2012-04-12 | $13.92 | $14.70 | $13.90 | $14.57 | 526,700 | — | — | — | — | — |
| 2012-04-11 | $14.17 | $14.28 | $13.86 | $14.08 | 436,400 | — | — | — | — | — |
| 2012-04-10 | $14.26 | $14.46 | $13.81 | $14.00 | 745,100 | — | — | — | — | — |
| 2012-04-09 | $14.27 | $14.55 | $14.11 | $14.33 | 549,300 | — | — | — | — | — |
| 2012-04-05 | $13.10 | $14.89 | $13.10 | $14.55 | 656,600 | — | — | — | — | — |
| 2012-04-04 | $14.20 | $14.35 | $13.87 | $14.00 | 430,700 | — | — | — | — | — |
| 2012-04-03 | $14.45 | $14.83 | $14.28 | $14.40 | 595,600 | — | — | — | — | — |
| 2012-04-02 | $14.17 | $14.78 | $14.05 | $14.50 | 960,700 | — | — | — | — | — |
| 2012-03-30 | $14.41 | $14.48 | $13.98 | $14.21 | 372,300 | — | — | — | — | — |
| 2012-03-29 | $13.75 | $14.32 | $13.65 | $14.26 | 568,000 | — | — | — | — | — |
| 2012-03-28 | $14.21 | $14.21 | $13.74 | $13.90 | 646,600 | — | — | — | — | — |
| 2012-03-27 | $14.32 | $14.63 | $14.21 | $14.24 | 422,800 | — | — | — | — | — |
| 2012-03-26 | $14.23 | $14.42 | $14.08 | $14.32 | 580,000 | — | — | — | — | — |
| 2012-03-23 | $13.96 | $14.29 | $13.67 | $14.11 | 807,500 | — | — | — | — | — |
| 2012-03-22 | $14.20 | $14.20 | $13.74 | $14.01 | 619,800 | — | — | — | — | — |
| 2012-03-21 | $14.51 | $14.59 | $14.19 | $14.34 | 472,000 | — | — | — | — | — |
| 2012-03-20 | $14.56 | $14.67 | $14.16 | $14.40 | 818,100 | — | — | — | — | — |
| 2012-03-19 | $14.39 | $15.13 | $14.39 | $14.55 | 1,851,100 | — | — | — | — | — |
| 2012-03-16 | $13.98 | $14.15 | $13.80 | $13.88 | 4,462,900 | — | — | — | — | — |
| 2012-03-15 | $14.38 | $14.41 | $13.89 | $13.98 | 916,500 | — | — | — | — | — |
| 2012-03-14 | $14.49 | $14.58 | $14.24 | $14.40 | 655,100 | — | — | — | — | — |
| 2012-03-13 | $14.41 | $14.55 | $14.15 | $14.54 | 721,900 | — | — | — | — | — |
| 2012-03-12 | $14.32 | $14.74 | $14.13 | $14.35 | 914,000 | — | — | — | — | — |
| 2012-03-09 | $13.87 | $14.40 | $13.83 | $14.29 | 667,100 | — | — | — | — | — |
| 2012-03-08 | $13.93 | $13.98 | $13.68 | $13.89 | 438,300 | — | — | — | — | — |
| 2012-03-07 | $13.39 | $13.88 | $13.30 | $13.81 | 701,400 | — | — | — | — | — |
| 2012-03-06 | $13.68 | $13.68 | $13.25 | $13.34 | 1,225,800 | — | — | — | — | — |
| 2012-03-05 | $14.10 | $14.24 | $13.78 | $13.85 | 710,600 | — | — | — | — | — |
| 2012-03-02 | $14.65 | $14.77 | $14.12 | $14.17 | 819,400 | — | — | — | — | — |
| 2012-03-01 | $14.39 | $14.75 | $14.36 | $14.69 | 730,800 | — | — | — | — | — |
| 2012-02-29 | $14.57 | $14.85 | $14.12 | $14.33 | 879,400 | — | — | — | — | — |
| 2012-02-28 | $14.49 | $14.75 | $14.45 | $14.59 | 797,600 | — | — | — | — | — |
| 2012-02-27 | $14.31 | $14.65 | $14.00 | $14.43 | 431,100 | — | — | — | — | — |
| 2012-02-24 | $14.36 | $14.53 | $14.14 | $14.43 | 363,700 | — | — | — | — | — |
| 2012-02-23 | $14.04 | $14.54 | $13.93 | $14.39 | 684,300 | — | — | — | — | — |
| 2012-02-22 | $14.34 | $14.47 | $13.96 | $13.97 | 792,900 | — | — | — | — | — |
| 2012-02-21 | $14.52 | $14.52 | $14.07 | $14.34 | 504,400 | — | — | — | — | — |
| 2012-02-17 | $14.73 | $14.73 | $14.37 | $14.45 | 394,900 | — | — | — | — | — |
| 2012-02-16 | $14.23 | $14.86 | $14.07 | $14.66 | 568,000 | — | — | — | — | — |
| 2012-02-15 | $14.79 | $14.82 | $14.05 | $14.28 | 726,300 | — | — | — | — | — |
| 2012-02-14 | $14.84 | $14.89 | $14.56 | $14.74 | 438,500 | — | — | — | — | — |
| 2012-02-13 | $15.17 | $15.20 | $14.72 | $14.88 | 611,100 | — | — | — | — | — |
| 2012-02-10 | $15.11 | $15.11 | $14.70 | $15.10 | 650,600 | — | — | — | — | — |
| 2012-02-09 | $15.74 | $15.74 | $15.15 | $15.26 | 844,900 | — | — | — | — | — |
| 2012-02-08 | $15.58 | $16.00 | $15.58 | $15.65 | 1,116,500 | — | — | — | — | — |
| 2012-02-07 | $15.03 | $15.78 | $14.83 | $15.59 | 1,436,200 | — | — | — | — | — |
| 2012-02-06 | $14.90 | $15.14 | $14.81 | $15.14 | 950,600 | — | — | — | — | — |
| 2012-02-03 | $14.64 | $15.34 | $14.59 | $15.03 | 1,643,600 | — | — | — | — | — |
| 2012-02-02 | $13.69 | $14.40 | $13.53 | $14.35 | 2,484,200 | — | — | — | — | — |
| 2012-02-01 | $13.69 | $14.24 | $13.62 | $14.19 | 1,581,400 | — | — | — | — | — |
| 2012-01-31 | $13.50 | $13.69 | $13.26 | $13.43 | 1,950,300 | — | — | — | — | — |
| 2012-01-30 | $13.49 | $13.72 | $13.29 | $13.42 | 2,464,000 | — | — | — | — | — |
| 2012-01-27 | $13.50 | $13.86 | $13.50 | $13.81 | 1,320,900 | — | — | — | — | — |
| 2012-01-26 | $13.85 | $13.97 | $13.50 | $13.51 | 2,651,000 | — | — | — | — | — |
| 2012-01-25 | $13.20 | $13.89 | $13.20 | $13.77 | 3,285,600 | — | — | — | — | — |
| 2012-01-24 | $13.10 | $13.77 | $12.94 | $13.58 | 3,694,900 | — | — | — | — | — |
| 2012-01-23 | $13.50 | $14.05 | $13.40 | $13.84 | 2,179,300 | — | — | — | — | — |
| 2012-01-20 | $12.72 | $13.50 | $12.72 | $13.30 | 2,066,500 | — | — | — | — | — |
| 2012-01-19 | $12.80 | $13.12 | $12.69 | $12.79 | 4,220,800 | — | — | — | — | — |
| 2012-01-18 | $13.40 | $13.44 | $12.67 | $12.86 | 11,524,200 | — | — | — | — | — |
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.