Theravance Biopharma Inc TBPH
-27.6%vs Day 1Spinoff of Innoviva Inc (INVA) · Classic Spinoff · Spun Jun 3, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 3, 2014 |
| Days since spinoff | 4500 days · 4497 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 3, 2016 |
| Parent | Innoviva Inc (INVA) |
| Day-1 reaction | |
| Day 1 open | $19.61 |
| Day 1 return (open→close) | +19.9% |
| Day 1 price (close) | $23.51 |
| Day 1 range | $19.45 – $26.08 +34.1% spread |
| Day 1 low held? | Breached after 94 sessions to -68.6% below |
| Price levels | |
| Post-spin low (closing) | $6.77 on Sep 15, 2021 · 2661 days post-spin |
| Current price (Sep 25, 2026) | $17.03 |
| Returns | |
| Return vs Day 1 (close) | -27.6% |
| — range by day 1 entry theoretical bounds | -34.7% to -12.4% |
| Return vs post-spin low | +151.6% |
| First-quarter return (≈90d) | +24.9% |
| 1-year return | -41.1% |
| 3-year return | +60.9% |
| 5-year return | -28.7% |
| Annualized return (CAGR) | -2.6% |
| Versus benchmarks | |
| S&P 500 over same window | +398.7% |
| Annualized excess vs S&P | -16.5% |
| Risk & recovery | |
| Max drawdown | -84.1% |
| Days to recover Day 1 | 688 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 51,514,968 |
| Diluted average shares the EPS denominator | 51,279,000 |
| Free float | 25,870,077 50% of shares outstanding |
| Held by institutions | 95% insiders 4.6% |
| Share count trend Mar 2025 → Mar 2026 | +3.0% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $6.71M |
| Normal volume baseline | 138,550 shares · now 2.84x |
| Day 1 volume | 11.3x normal · first week 6.0x |
| Decay | half in 3 sessions · normal by 23 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $17.03 | $17.03 | $17.03 | $17.03 | — | 25,870,077 | — | $877M | — | — |
| 2026-09-24 | $17.03 | $17.03 | $17.03 | $17.03 | — | 25,870,077 | — | $877M | — | — |
| 2026-09-23 | $17.06 | $17.07 | $17.02 | $17.03 | 10,043,495 | 25,870,077 | 19.50% | $877M | — | — |
| 2026-09-22 | $17.04 | $17.08 | $17.03 | $17.05 | 2,964,090 | 25,870,077 | 5.75% | $878M | — | — |
| 2026-09-21 | $17.03 | $17.07 | $17.03 | $17.05 | 667,300 | 25,870,077 | 1.30% | $878M | — | — |
| 2026-09-18 | $17.03 | $17.05 | $17.02 | $17.02 | 683,700 | 25,870,077 | 1.33% | $877M | — | — |
| 2026-09-17 | $17.04 | $17.04 | $17.02 | $17.04 | 307,000 | 25,870,077 | 0.60% | $878M | — | — |
| 2026-09-16 | $17.04 | $17.04 | $17.02 | $17.03 | 461,700 | 25,870,077 | 0.90% | $877M | — | — |
| 2026-09-15 | $17.02 | $17.06 | $17.02 | $17.04 | 403,700 | 25,870,077 | 0.78% | $878M | — | — |
| 2026-09-14 | $17.01 | $17.05 | $17.01 | $17.03 | 243,300 | 25,857,097 | 0.47% | $877M | — | — |
| 2026-09-11 | $17.06 | $17.06 | $17.00 | $17.01 | 426,800 | 25,857,097 | 0.83% | $876M | — | — |
| 2026-09-10 | $17.05 | $17.05 | $17.00 | $17.02 | 333,900 | 25,857,097 | 0.65% | $877M | — | — |
| 2026-09-09 | $17.07 | $17.08 | $17.05 | $17.06 | 264,300 | 25,857,097 | 0.51% | $879M | — | — |
| 2026-09-08 | $17.08 | $17.10 | $17.06 | $17.06 | 251,700 | 25,857,097 | 0.49% | $879M | — | — |
| 2026-09-04 | $17.25 | $17.25 | $17.07 | $17.08 | 160,600 | 25,857,097 | 0.31% | $880M | — | — |
| 2026-09-03 | $17.07 | $17.10 | $17.05 | $17.08 | 301,900 | 25,857,097 | 0.59% | $880M | — | — |
| 2026-09-02 | $17.06 | $17.08 | $17.02 | $17.07 | 566,900 | 25,857,097 | 1.10% | $879M | — | — |
| 2026-09-01 | $17.08 | $17.08 | $17.02 | $17.03 | 870,700 | 25,857,097 | 1.69% | $877M | — | — |
| 2026-08-31 | $17.03 | $17.08 | $17.03 | $17.04 | 383,700 | 25,857,097 | 0.74% | $878M | — | — |
| 2026-08-28 | $17.04 | $17.06 | $17.02 | $17.05 | 414,600 | 25,857,097 | 0.80% | $878M | — | — |
| 2026-08-27 | $17.04 | $17.10 | $17.03 | $17.04 | 487,300 | 25,857,097 | 0.95% | $878M | — | — |
| 2026-08-26 | $17.05 | $17.06 | $17.03 | $17.03 | 190,100 | 25,857,097 | 0.37% | $877M | — | — |
| 2026-08-25 | $17.02 | $17.07 | $17.00 | $17.03 | 332,400 | 25,857,097 | 0.65% | $877M | — | — |
| 2026-08-24 | $16.99 | $17.03 | $16.97 | $17.01 | 407,300 | 25,857,097 | 0.79% | $876M | — | — |
| 2026-08-21 | $16.97 | $17.02 | $16.96 | $17.01 | 739,300 | 25,857,097 | 1.44% | $876M | — | — |
| 2026-08-20 | $16.98 | $17.00 | $16.95 | $16.95 | 205,500 | 26,286,465 | 0.40% | $873M | — | — |
| 2026-08-19 | $16.96 | $17.00 | $16.96 | $16.99 | 257,900 | 26,286,465 | 0.50% | $875M | — | — |
| 2026-08-18 | $16.96 | $16.96 | $16.93 | $16.95 | 267,000 | 26,286,465 | 0.52% | $873M | — | — |
| 2026-08-17 | $16.97 | $16.97 | $16.92 | $16.92 | 297,200 | 26,286,465 | 0.58% | $872M | — | — |
| 2026-08-14 | $16.91 | $16.99 | $16.91 | $16.97 | 405,400 | — | 0.79% | $874M | — | — |
| 2026-08-13 | $16.94 | $16.94 | $16.90 | $16.92 | 358,000 | — | 0.69% | $872M | — | — |
| 2026-08-12 | $16.91 | $16.95 | $16.91 | $16.92 | 495,200 | — | 0.96% | $872M | — | — |
| 2026-08-11 | $16.91 | $16.96 | $16.90 | $16.92 | 952,400 | — | 1.85% | $872M | — | — |
| 2026-08-10 | $16.93 | $16.95 | $16.88 | $16.91 | 427,600 | — | 0.83% | $871M | — | — |
| 2026-08-07 | $16.92 | $16.95 | $16.91 | $16.93 | 2,722,700 | — | 5.29% | $872M | — | — |
| 2026-08-06 | $16.90 | $16.94 | $16.90 | $16.92 | 272,400 | — | 0.53% | $872M | — | — |
| 2026-08-05 | $16.90 | $16.91 | $16.86 | $16.90 | 400,400 | — | 0.78% | $871M | — | — |
| 2026-08-04 | $16.88 | $16.88 | $16.86 | $16.88 | 420,200 | — | 0.82% | $870M | — | — |
| 2026-08-03 | $16.86 | $16.88 | $16.86 | $16.87 | 437,700 | — | 0.85% | $869M | — | — |
| 2026-07-31 | $16.87 | $16.88 | $16.85 | $16.86 | 369,700 | — | 0.72% | $869M | — | — |
| 2026-07-30 | $16.86 | $16.87 | $16.84 | $16.85 | 398,100 | — | 0.77% | $868M | — | — |
| 2026-07-29 | $16.88 | $16.91 | $16.85 | $16.85 | 444,100 | — | 0.86% | $868M | — | — |
| 2026-07-28 | $16.92 | $16.92 | $16.88 | $16.89 | 257,600 | — | 0.50% | $870M | — | — |
| 2026-07-27 | $16.87 | $16.91 | $16.86 | $16.86 | 395,400 | — | 0.77% | $869M | — | — |
| 2026-07-24 | $16.90 | $16.91 | $16.83 | $16.86 | 652,200 | — | 1.27% | $869M | — | — |
| 2026-07-23 | $16.85 | $16.88 | $16.83 | $16.86 | 939,200 | — | 1.82% | $869M | — | — |
| 2026-07-22 | $16.85 | $16.89 | $16.81 | $16.81 | 690,100 | — | 1.34% | $866M | — | — |
| 2026-07-21 | $16.84 | $16.90 | $16.83 | $16.84 | 847,800 | — | 1.65% | $868M | — | — |
| 2026-07-20 | $16.94 | $16.96 | $16.80 | $16.81 | 939,900 | — | 1.82% | $866M | — | — |
| 2026-07-17 | $16.97 | $16.99 | $16.92 | $16.93 | 449,500 | — | 0.87% | $872M | — | — |
| 2026-07-16 | $16.93 | $17.00 | $16.93 | $16.97 | 317,500 | — | 0.62% | $874M | — | — |
| 2026-07-15 | $16.94 | $16.99 | $16.92 | $16.93 | 615,400 | — | 1.19% | $872M | — | — |
| 2026-07-14 | $16.92 | $17.00 | $16.90 | $16.92 | 544,600 | — | 1.06% | $872M | — | — |
| 2026-07-13 | $16.95 | $16.98 | $16.89 | $16.90 | 777,000 | — | 1.51% | $871M | — | — |
| 2026-07-10 | $17.00 | $17.02 | $16.91 | $16.93 | 868,300 | — | 1.69% | $872M | — | — |
| 2026-07-09 | $17.00 | $17.04 | $16.98 | $16.98 | 439,900 | — | 0.85% | $875M | — | — |
| 2026-07-08 | $17.01 | $17.15 | $16.98 | $17.00 | 448,100 | — | 0.87% | $876M | — | — |
| 2026-07-07 | $17.00 | $17.28 | $16.98 | $17.01 | 981,500 | — | 1.91% | $876M | — | — |
| 2026-07-06 | $17.00 | $17.05 | $16.94 | $17.00 | 597,000 | — | 1.16% | $876M | — | — |
| 2026-07-02 | $17.00 | $17.02 | $16.93 | $16.93 | 1,619,600 | — | 3.14% | $872M | — | — |
| 2026-07-01 | $17.02 | $17.07 | $16.96 | $16.98 | 1,320,000 | — | 2.56% | $875M | — | — |
| 2026-06-30 | $17.05 | $17.15 | $16.94 | $17.00 | 2,030,700 | — | 3.94% | $876M | — | — |
| 2026-06-29 | $16.97 | $17.32 | $16.94 | $17.06 | 3,127,600 | — | 6.07% | $879M | — | — |
| 2026-06-26 | $17.40 | $17.74 | $17.29 | $17.63 | 1,311,400 | — | 2.55% | $908M | — | — |
| 2026-06-25 | $17.31 | $17.58 | $17.23 | $17.39 | 310,500 | — | 0.60% | $896M | — | — |
| 2026-06-24 | $17.07 | $17.67 | $17.07 | $17.27 | 716,400 | — | 1.39% | $890M | — | — |
| 2026-06-23 | $16.70 | $17.10 | $16.64 | $16.97 | 676,300 | — | 1.31% | $874M | — | — |
| 2026-06-22 | $16.72 | $16.93 | $16.41 | $16.56 | 1,140,400 | — | 2.21% | $853M | — | — |
| 2026-06-18 | $16.72 | $16.85 | $16.48 | $16.58 | 952,900 | — | 1.85% | $854M | — | — |
| 2026-06-17 | $16.61 | $16.81 | $16.51 | $16.71 | 424,400 | — | 0.82% | $861M | — | — |
| 2026-06-16 | $16.42 | $16.71 | $16.28 | $16.69 | 340,500 | — | 0.66% | $860M | — | — |
| 2026-06-15 | $16.61 | $16.61 | $16.21 | $16.32 | 346,300 | — | 0.67% | $841M | — | — |
| 2026-06-12 | $16.42 | $16.67 | $16.42 | $16.64 | 230,200 | — | 0.45% | $857M | — | — |
| 2026-06-11 | $16.47 | $16.58 | $16.35 | $16.49 | 289,900 | — | 0.56% | $849M | — | — |
| 2026-06-10 | $16.35 | $16.62 | $16.30 | $16.37 | 341,200 | — | 0.66% | $843M | — | — |
| 2026-06-09 | $16.57 | $16.57 | $16.35 | $16.49 | 332,100 | — | 0.64% | $849M | — | — |
| 2026-06-08 | $16.31 | $16.47 | $16.26 | $16.29 | 227,100 | — | 0.44% | $839M | — | — |
| 2026-06-05 | $16.44 | $16.65 | $16.28 | $16.29 | 242,800 | — | 0.47% | $839M | — | — |
| 2026-06-04 | $16.05 | $16.46 | $16.05 | $16.37 | 409,800 | — | 0.80% | $843M | — | — |
| 2026-06-03 | $15.65 | $16.18 | $15.65 | $15.92 | 335,100 | — | 0.65% | $820M | — | — |
| 2026-06-02 | $15.83 | $15.83 | $15.52 | $15.58 | 814,800 | — | 1.58% | $803M | — | — |
| 2026-06-01 | $16.02 | $16.16 | $15.90 | $15.94 | 392,200 | — | 0.76% | $821M | — | — |
| 2026-05-29 | $16.21 | $16.25 | $16.00 | $16.06 | 531,200 | — | 1.03% | $827M | — | — |
| 2026-05-28 | $16.26 | $16.40 | $16.05 | $16.21 | 358,800 | — | 0.70% | $835M | — | — |
| 2026-05-27 | $16.36 | $16.50 | $16.21 | $16.26 | 322,300 | — | 0.63% | $838M | — | — |
| 2026-05-26 | $16.33 | $16.44 | $16.08 | $16.41 | 434,100 | — | 0.84% | $845M | — | — |
| 2026-05-22 | $16.31 | $16.43 | $16.18 | $16.37 | 277,600 | — | 0.54% | $843M | — | — |
| 2026-05-21 | $16.45 | $16.60 | $16.30 | $16.34 | 269,400 | — | 0.52% | $842M | — | — |
| 2026-05-20 | $16.34 | $16.58 | $16.28 | $16.55 | 476,500 | — | 0.92% | $853M | — | — |
| 2026-05-19 | $16.23 | $16.33 | $16.01 | $16.25 | 313,800 | — | 0.61% | $837M | — | — |
| 2026-05-18 | $16.21 | $16.48 | $16.20 | $16.26 | 371,900 | — | 0.72% | $838M | — | — |
| 2026-05-15 | $16.49 | $16.61 | $16.21 | $16.22 | 556,200 | — | 1.08% | $836M | — | — |
| 2026-05-14 | $16.79 | $16.80 | $16.43 | $16.51 | 386,600 | — | 0.75% | $851M | — | — |
| 2026-05-13 | $16.36 | $16.76 | $16.31 | $16.67 | 402,700 | — | 0.78% | $859M | — | — |
| 2026-05-12 | $16.53 | $16.67 | $16.40 | $16.48 | 272,300 | — | 0.53% | $849M | — | — |
| 2026-05-11 | $16.64 | $16.98 | $16.42 | $16.52 | 410,500 | — | 0.80% | $851M | — | — |
| 2026-05-08 | $16.78 | $17.07 | $16.60 | $17.01 | 237,600 | — | 0.46% | $876M | — | — |
| 2026-05-07 | $16.94 | $17.06 | $16.62 | $17.02 | 346,800 | — | 0.67% | $877M | — | — |
| 2026-05-06 | $16.78 | $17.05 | $16.63 | $16.94 | 313,100 | — | 0.61% | $873M | — | — |
| 2026-05-05 | $16.98 | $17.17 | $16.65 | $16.73 | 263,400 | — | 0.51% | $862M | — | — |
| 2026-05-04 | $16.68 | $16.93 | $16.60 | $16.91 | 257,600 | — | 0.50% | $871M | — | — |
| 2026-05-01 | $16.72 | $16.86 | $16.57 | $16.79 | 299,300 | — | 0.58% | $865M | — | — |
| 2026-04-30 | $16.58 | $16.82 | $16.53 | $16.74 | 264,000 | — | 0.51% | $862M | — | — |
| 2026-04-29 | $16.58 | $16.75 | $16.44 | $16.67 | 297,600 | — | 0.58% | $859M | — | — |
| 2026-04-28 | $16.86 | $16.99 | $16.54 | $16.76 | 318,000 | — | 0.62% | $863M | — | — |
| 2026-04-27 | $16.44 | $16.95 | $16.38 | $16.81 | 255,600 | — | 0.50% | $866M | — | — |
| 2026-04-24 | $16.26 | $16.50 | $16.14 | $16.46 | 277,400 | — | 0.54% | $848M | — | — |
| 2026-04-23 | $16.54 | $16.54 | $16.29 | $16.31 | 300,100 | — | 0.58% | $840M | — | — |
| 2026-04-22 | $16.72 | $16.74 | $16.32 | $16.57 | 445,000 | — | 0.86% | $854M | — | — |
| 2026-04-21 | $16.64 | $16.95 | $16.46 | $16.62 | 479,100 | — | 0.93% | $856M | — | — |
| 2026-04-20 | $17.02 | $17.14 | $16.60 | $16.72 | 471,500 | — | 0.92% | $861M | — | — |
| 2026-04-17 | $16.97 | $17.24 | $16.74 | $17.23 | 436,200 | — | 0.85% | $888M | — | — |
| 2026-04-16 | $16.58 | $16.80 | $16.35 | $16.78 | 526,700 | — | 1.02% | $864M | — | — |
| 2026-04-15 | $16.66 | $16.81 | $16.40 | $16.64 | 349,300 | — | 0.68% | $857M | — | — |
| 2026-04-14 | $16.54 | $16.99 | $16.46 | $16.60 | 489,400 | — | 0.95% | $855M | — | — |
| 2026-04-13 | $16.42 | $16.57 | $16.22 | $16.50 | 280,000 | — | 0.54% | $850M | — | — |
| 2026-04-10 | $16.60 | $16.60 | $16.21 | $16.35 | 361,600 | — | 0.70% | $842M | — | — |
| 2026-04-09 | $16.45 | $16.58 | $16.38 | $16.55 | 301,700 | — | 0.59% | $853M | — | — |
| 2026-04-08 | $16.88 | $16.96 | $16.51 | $16.60 | 285,400 | — | 0.55% | $855M | — | — |
| 2026-04-07 | $16.22 | $16.58 | $16.03 | $16.56 | 422,600 | — | 0.82% | $853M | — | — |
| 2026-04-06 | $16.17 | $16.50 | $16.02 | $16.10 | 522,100 | — | 1.01% | $829M | — | — |
| 2026-04-02 | $15.77 | $16.16 | $15.73 | $16.02 | 508,800 | — | 0.99% | $825M | — | — |
| 2026-04-01 | $16.40 | $16.48 | $15.74 | $15.84 | 677,000 | — | 1.31% | $816M | — | — |
| 2026-03-31 | $15.40 | $16.28 | $15.38 | $16.23 | 816,200 | — | 1.58% | $836M | — | — |
| 2026-03-30 | $14.93 | $15.59 | $14.70 | $15.26 | 570,300 | — | 1.12% | $779M | — | — |
| 2026-03-27 | $15.09 | $15.25 | $14.86 | $15.08 | 574,100 | — | 1.12% | $770M | — | — |
| 2026-03-26 | $15.32 | $15.75 | $15.16 | $15.19 | 387,500 | — | 0.76% | $776M | — | — |
| 2026-03-25 | $15.04 | $15.36 | $14.95 | $15.29 | 550,800 | — | 1.08% | $781M | — | — |
| 2026-03-24 | $14.64 | $14.97 | $14.59 | $14.90 | 626,400 | — | 1.23% | $761M | — | — |
| 2026-03-23 | $14.73 | $14.93 | $14.52 | $14.75 | 888,700 | — | 1.74% | $753M | — | — |
| 2026-03-20 | $14.07 | $14.40 | $13.87 | $14.33 | 1,486,900 | — | 2.91% | $732M | — | — |
| 2026-03-19 | $13.62 | $14.05 | $13.40 | $14.01 | 788,900 | — | 1.54% | $715M | — | — |
| 2026-03-18 | $13.89 | $13.93 | $13.72 | $13.83 | 538,400 | — | 1.05% | $706M | — | — |
| 2026-03-17 | $13.93 | $14.11 | $13.80 | $13.92 | 404,300 | — | 0.79% | $711M | — | — |
| 2026-03-16 | $13.94 | $14.03 | $13.76 | $13.93 | 499,400 | — | 0.98% | $711M | — | — |
| 2026-03-13 | $13.88 | $14.06 | $13.49 | $13.78 | 579,400 | — | 1.13% | $704M | — | — |
| 2026-03-12 | $13.58 | $13.93 | $13.50 | $13.89 | 674,200 | — | 1.32% | $709M | — | — |
| 2026-03-11 | $13.82 | $14.00 | $13.64 | $13.81 | 523,800 | — | 1.03% | $705M | — | — |
| 2026-03-10 | $13.98 | $14.18 | $13.70 | $14.03 | 501,100 | — | 0.98% | $716M | — | — |
| 2026-03-09 | $13.34 | $14.12 | $13.29 | $14.00 | 1,205,300 | — | 2.36% | $715M | — | — |
| 2026-03-06 | $13.28 | $13.75 | $13.28 | $13.57 | 1,178,200 | — | 2.31% | $693M | — | — |
| 2026-03-05 | $13.50 | $13.90 | $13.42 | $13.58 | 1,623,100 | — | 3.18% | $694M | — | — |
| 2026-03-04 | $13.37 | $14.10 | $13.25 | $13.66 | 1,429,900 | — | 2.80% | $698M | — | — |
| 2026-03-03 | $14.27 | $14.90 | $13.08 | $13.96 | 4,390,000 | — | 8.60% | $713M | — | — |
| 2026-03-02 | $18.68 | $19.37 | $18.41 | $18.95 | 765,200 | — | 1.50% | $968M | — | — |
| 2026-02-27 | $18.02 | $18.40 | $17.71 | $18.25 | 1,354,400 | — | 2.65% | $932M | — | — |
| 2026-02-26 | $19.02 | $19.25 | $17.97 | $18.19 | 606,900 | — | 1.19% | $929M | — | — |
| 2026-02-25 | $19.33 | $19.72 | $18.99 | $19.06 | 563,500 | — | 1.10% | $973M | — | — |
| 2026-02-24 | $19.14 | $19.60 | $18.94 | $19.06 | 384,100 | — | 0.75% | $973M | — | — |
| 2026-02-23 | $19.62 | $19.84 | $18.60 | $19.26 | 433,400 | — | 0.85% | $984M | — | — |
| 2026-02-20 | $19.42 | $19.94 | $19.16 | $19.66 | 630,800 | — | 1.24% | $1.00B | — | — |
| 2026-02-19 | $19.10 | $19.47 | $18.76 | $19.43 | 285,700 | — | 0.56% | $992M | — | — |
| 2026-02-18 | $18.78 | $19.32 | $18.77 | $19.17 | 436,900 | — | 0.86% | $979M | — | — |
| 2026-02-17 | $19.54 | $20.40 | $18.69 | $18.81 | 733,300 | — | 1.44% | $961M | — | — |
| 2026-02-13 | $19.49 | $19.93 | $19.32 | $19.53 | 395,000 | — | 0.77% | $997M | — | — |
| 2026-02-12 | $19.69 | $19.69 | $19.09 | $19.40 | 294,700 | — | 0.58% | $991M | — | — |
| 2026-02-11 | $19.49 | $19.71 | $18.45 | $19.51 | 422,300 | — | 0.83% | $996M | — | — |
| 2026-02-10 | $19.49 | $19.68 | $19.20 | $19.40 | 284,400 | — | 0.56% | $991M | — | — |
| 2026-02-09 | $20.51 | $20.60 | $19.35 | $19.50 | 548,200 | — | 1.07% | $996M | — | — |
| 2026-02-06 | $19.57 | $20.49 | $19.00 | $20.48 | 778,400 | — | 1.52% | $1.05B | — | — |
| 2026-02-05 | $19.84 | $20.50 | $19.47 | $19.58 | 352,100 | — | 0.69% | $1000M | — | — |
| 2026-02-04 | $20.01 | $20.24 | $19.88 | $20.09 | 498,700 | — | 0.98% | $1.03B | — | — |
| 2026-02-03 | $19.91 | $20.16 | $19.56 | $19.99 | 292,700 | — | 0.57% | $1.02B | — | — |
| 2026-02-02 | $19.12 | $20.02 | $18.99 | $19.83 | 319,100 | — | 0.62% | $1.01B | — | — |
| 2026-01-30 | $19.03 | $19.32 | $18.78 | $18.94 | 328,900 | — | 0.64% | $967M | — | — |
| 2026-01-29 | $19.18 | $19.61 | $18.96 | $19.18 | 224,100 | — | 0.44% | $979M | — | — |
| 2026-01-28 | $19.76 | $19.93 | $18.83 | $19.03 | 402,200 | — | 0.79% | $972M | — | — |
| 2026-01-27 | $19.78 | $20.01 | $19.58 | $19.82 | 263,800 | — | 0.52% | $1.01B | — | — |
| 2026-01-26 | $19.99 | $20.19 | $19.50 | $19.75 | 304,800 | — | 0.60% | $1.01B | — | — |
| 2026-01-23 | $20.68 | $20.83 | $19.88 | $20.24 | 552,200 | — | 1.08% | $1.03B | — | — |
| 2026-01-22 | $20.46 | $21.03 | $20.37 | $20.74 | 339,900 | — | 0.67% | $1.06B | — | — |
| 2026-01-21 | $20.40 | $20.43 | $19.99 | $20.37 | 360,000 | — | 0.70% | $1.04B | — | — |
| 2026-01-20 | $19.88 | $21.00 | $19.52 | $20.42 | 298,500 | — | 0.58% | $1.04B | — | — |
| 2026-01-16 | $20.06 | $20.31 | $19.63 | $20.01 | 266,500 | — | 0.52% | $1.02B | — | — |
| 2026-01-15 | $20.58 | $20.79 | $20.02 | $20.11 | 251,300 | — | 0.49% | $1.03B | — | — |
| 2026-01-14 | $20.24 | $20.69 | $20.03 | $20.61 | 306,900 | — | 0.60% | $1.05B | — | — |
| 2026-01-13 | $19.63 | $20.44 | $19.17 | $20.33 | 386,200 | — | 0.76% | $1.04B | — | — |
| 2026-01-12 | $19.02 | $19.79 | $18.41 | $19.65 | 498,700 | — | 0.98% | $1.00B | — | — |
| 2026-01-09 | $19.02 | $19.28 | $18.89 | $19.04 | 250,300 | — | 0.49% | $972M | — | — |
| 2026-01-08 | $18.71 | $19.06 | $18.53 | $19.02 | 290,700 | — | 0.57% | $971M | — | — |
| 2026-01-07 | $18.41 | $19.25 | $18.31 | $18.88 | 648,100 | — | 1.27% | $964M | — | — |
| 2026-01-06 | $18.34 | $18.69 | $18.05 | $18.30 | 500,700 | — | 0.98% | $935M | — | — |
| 2026-01-05 | $18.01 | $18.46 | $17.59 | $18.42 | 617,600 | — | 1.21% | $941M | — | — |
| 2026-01-02 | $18.68 | $18.74 | $18.00 | $18.15 | 548,200 | — | 1.07% | $927M | — | — |
| 2025-12-31 | $18.91 | $19.22 | $18.69 | $18.71 | 508,400 | — | 1.00% | $955M | — | — |
| 2025-12-30 | $18.69 | $19.03 | $18.69 | $18.91 | 420,300 | — | 0.83% | $958M | — | — |
| 2025-12-29 | $18.73 | $18.74 | $18.51 | $18.71 | 254,700 | — | 0.50% | $948M | — | — |
| 2025-12-26 | $18.75 | $18.97 | $18.55 | $18.84 | 211,000 | — | 0.42% | $955M | — | — |
| 2025-12-24 | $18.72 | $18.81 | $18.50 | $18.73 | 253,900 | — | 0.50% | $949M | — | — |
| 2025-12-23 | $18.77 | $18.92 | $18.50 | $18.57 | 416,600 | — | 0.82% | $941M | — | — |
| 2025-12-22 | $18.79 | $19.13 | $18.58 | $18.81 | 387,000 | — | 0.76% | $953M | — | — |
| 2025-12-19 | $18.38 | $18.80 | $18.02 | $18.79 | 1,241,600 | — | 2.45% | $952M | — | — |
| 2025-12-18 | $18.00 | $18.59 | $17.80 | $18.18 | 655,200 | — | 1.29% | $921M | — | — |
| 2025-12-17 | $17.55 | $18.39 | $17.25 | $17.91 | 646,800 | — | 1.28% | $908M | — | — |
| 2025-12-16 | $17.68 | $17.96 | $17.46 | $17.53 | 507,200 | — | 1.00% | $888M | — | — |
| 2025-12-15 | $18.28 | $18.36 | $17.70 | $17.77 | 441,500 | — | 0.87% | $900M | — | — |
| 2025-12-12 | $17.72 | $18.34 | $17.48 | $18.17 | 622,100 | — | 1.23% | $921M | — | — |
| 2025-12-11 | $17.72 | $17.92 | $17.26 | $17.68 | 807,800 | — | 1.59% | $896M | — | — |
| 2025-12-10 | $17.85 | $17.88 | $17.25 | $17.61 | 521,100 | — | 1.03% | $892M | — | — |
| 2025-12-09 | $18.25 | $18.44 | $17.76 | $17.81 | 323,000 | — | 0.64% | $902M | — | — |
| 2025-12-08 | $18.70 | $18.85 | $18.03 | $18.12 | 303,000 | — | 0.60% | $918M | — | — |
| 2025-12-05 | $18.73 | $18.85 | $18.48 | $18.55 | 245,200 | — | 0.48% | $940M | — | — |
| 2025-12-04 | $19.11 | $19.11 | $18.59 | $18.70 | 331,200 | — | 0.65% | $948M | — | — |
| 2025-12-03 | $18.75 | $19.13 | $18.50 | $18.89 | 533,100 | — | 1.05% | $957M | — | — |
| 2025-12-02 | $19.67 | $19.74 | $18.39 | $18.43 | 464,100 | — | 0.92% | $934M | — | — |
| 2025-12-01 | $20.06 | $20.24 | $19.44 | $19.61 | 624,400 | — | 1.23% | $994M | — | — |
| 2025-11-28 | $20.05 | $20.33 | $19.68 | $20.30 | 502,300 | — | 0.99% | $1.03B | — | — |
| 2025-11-26 | $19.84 | $20.28 | $19.38 | $19.96 | 845,300 | — | 1.67% | $1.01B | — | — |
| 2025-11-25 | $18.69 | $18.97 | $18.23 | $18.94 | 852,500 | — | 1.68% | $960M | — | — |
| 2025-11-24 | $18.50 | $18.78 | $18.10 | $18.50 | 736,500 | — | 1.45% | $937M | — | — |
| 2025-11-21 | $17.77 | $18.57 | $17.50 | $18.48 | 566,900 | — | 1.12% | $936M | — | — |
| 2025-11-20 | $17.88 | $18.21 | $17.61 | $17.90 | 526,800 | — | 1.04% | $907M | — | — |
| 2025-11-19 | $18.35 | $18.58 | $17.60 | $17.73 | 538,200 | — | 1.06% | $898M | — | — |
| 2025-11-18 | $18.24 | $18.56 | $17.89 | $18.49 | 601,900 | — | 1.19% | $937M | — | — |
| 2025-11-17 | $17.62 | $18.40 | $17.25 | $18.04 | 673,500 | — | 1.33% | $914M | — | — |
| 2025-11-14 | $17.49 | $17.87 | $16.82 | $17.39 | 474,900 | — | 0.94% | $881M | — | — |
| 2025-11-13 | $17.61 | $18.20 | $16.95 | $17.95 | 817,900 | — | 1.61% | $910M | — | — |
| 2025-11-12 | $17.97 | $18.08 | $17.44 | $17.78 | 747,600 | — | 1.48% | $901M | — | — |
| 2025-11-11 | $15.57 | $18.96 | $15.57 | $18.50 | 1,462,300 | — | 2.89% | $937M | — | — |
| 2025-11-10 | $14.97 | $15.16 | $14.69 | $15.08 | 339,300 | — | 0.67% | $764M | — | — |
| 2025-11-07 | $14.87 | $15.00 | $14.51 | $14.75 | 263,800 | — | 0.52% | $747M | — | — |
| 2025-11-06 | $14.90 | $15.02 | $14.63 | $14.87 | 271,800 | — | 0.54% | $753M | — | — |
| 2025-11-05 | $14.71 | $15.26 | $14.44 | $14.95 | 488,800 | — | 0.96% | $758M | — | — |
| 2025-11-04 | $14.86 | $15.00 | $14.42 | $14.75 | 443,700 | — | 0.88% | $747M | — | — |
| 2025-11-03 | $14.75 | $15.34 | $14.46 | $15.22 | 674,600 | — | 1.33% | $771M | — | — |
| 2025-10-31 | $14.31 | $14.69 | $14.11 | $14.66 | 393,300 | — | 0.78% | $743M | — | — |
| 2025-10-30 | $14.17 | $14.35 | $14.15 | $14.30 | 242,300 | — | 0.48% | $725M | — | — |
| 2025-10-29 | $14.25 | $14.42 | $13.95 | $14.17 | 405,700 | — | 0.80% | $718M | — | — |
| 2025-10-28 | $14.31 | $14.38 | $14.04 | $14.10 | 227,500 | — | 0.45% | $714M | — | — |
| 2025-10-27 | $14.35 | $14.48 | $14.24 | $14.30 | 263,400 | — | 0.52% | $725M | — | — |
| 2025-10-24 | $14.25 | $14.59 | $14.13 | $14.28 | 220,300 | — | 0.43% | $724M | — | — |
| 2025-10-23 | $14.00 | $14.31 | $13.73 | $14.14 | 194,800 | — | 0.38% | $717M | — | — |
| 2025-10-22 | $14.00 | $14.04 | $13.73 | $14.00 | 219,500 | — | 0.43% | $709M | — | — |
| 2025-10-21 | $14.21 | $14.27 | $13.84 | $14.01 | 178,800 | — | 0.35% | $710M | — | — |
| 2025-10-20 | $14.35 | $14.41 | $14.05 | $14.31 | 217,700 | — | 0.43% | $725M | — | — |
| 2025-10-17 | $14.00 | $14.34 | $13.96 | $14.26 | 331,900 | — | 0.65% | $723M | — | — |
| 2025-10-16 | $13.99 | $14.15 | $13.85 | $14.04 | 314,500 | — | 0.62% | $711M | — | — |
| 2025-10-15 | $13.85 | $14.59 | $13.50 | $13.90 | 198,300 | — | 0.39% | $704M | — | — |
| 2025-10-14 | $14.00 | $14.28 | $13.82 | $13.85 | 293,400 | — | 0.58% | $702M | — | — |
| 2025-10-13 | $14.02 | $14.10 | $13.75 | $13.92 | 373,300 | — | 0.74% | $705M | — | — |
| 2025-10-10 | $14.44 | $14.44 | $13.85 | $13.99 | 236,600 | — | 0.47% | $709M | — | — |
| 2025-10-09 | $14.44 | $14.62 | $14.20 | $14.51 | 201,400 | — | 0.40% | $735M | — | — |
| 2025-10-08 | $14.34 | $14.46 | $14.07 | $14.44 | 270,400 | — | 0.53% | $732M | — | — |
| 2025-10-07 | $14.58 | $14.71 | $14.17 | $14.35 | 428,900 | — | 0.85% | $727M | — | — |
| 2025-10-06 | $14.80 | $15.15 | $14.48 | $14.58 | 522,500 | — | 1.03% | $739M | — | — |
| 2025-10-03 | $14.13 | $14.44 | $14.08 | $14.41 | 276,400 | — | 0.55% | $730M | — | — |
| 2025-10-02 | $14.40 | $14.52 | $14.00 | $14.07 | 315,200 | — | 0.62% | $713M | — | — |
| 2025-10-01 | $14.49 | $14.81 | $14.30 | $14.42 | 315,400 | — | 0.62% | $731M | — | — |
| 2025-09-30 | $14.36 | $14.87 | $14.07 | $14.60 | 447,900 | — | 0.88% | $740M | — | — |
| 2025-09-29 | $14.15 | $14.55 | $13.97 | $14.43 | 318,800 | — | 0.63% | $727M | — | — |
| 2025-09-26 | $13.69 | $14.14 | $13.66 | $14.07 | 309,100 | — | 0.61% | $709M | — | — |
| 2025-09-25 | $14.04 | $14.04 | $13.73 | $13.79 | 225,800 | — | 0.45% | $694M | — | — |
| 2025-09-24 | $14.11 | $14.39 | $13.85 | $14.05 | 228,500 | — | 0.45% | $708M | — | — |
| 2025-09-23 | $14.02 | $14.12 | $13.94 | $14.07 | 246,600 | — | 0.49% | $709M | — | — |
| 2025-09-22 | $13.93 | $14.24 | $13.65 | $14.07 | 377,800 | — | 0.75% | $709M | — | — |
| 2025-09-19 | $14.50 | $14.54 | $13.80 | $13.88 | 465,400 | — | 0.92% | $699M | — | — |
| 2025-09-18 | $14.19 | $14.50 | $13.99 | $14.47 | 442,500 | — | 0.88% | $729M | — | — |
| 2025-09-17 | $13.99 | $14.15 | $13.90 | $14.05 | 304,700 | — | 0.61% | $708M | — | — |
| 2025-09-16 | $14.35 | $14.35 | $13.85 | $13.87 | 450,600 | — | 0.89% | $699M | — | — |
| 2025-09-15 | $14.33 | $14.40 | $13.88 | $14.40 | 447,500 | — | 0.89% | $725M | — | — |
| 2025-09-12 | $14.00 | $14.42 | $13.87 | $14.30 | 848,900 | — | 1.69% | $720M | — | — |
| 2025-09-11 | $13.62 | $13.77 | $13.47 | $13.70 | 360,400 | — | 0.72% | $690M | — | — |
| 2025-09-10 | $13.76 | $13.94 | $13.54 | $13.64 | 367,400 | — | 0.73% | $687M | — | — |
| 2025-09-09 | $13.94 | $13.97 | $13.58 | $13.76 | 359,100 | — | 0.71% | $693M | — | — |
| 2025-09-08 | $13.96 | $14.20 | $13.81 | $13.92 | 427,500 | — | 0.85% | $701M | — | — |
| 2025-09-05 | $14.07 | $14.36 | $13.91 | $13.95 | 660,000 | — | 1.31% | $703M | — | — |
| 2025-09-04 | $13.74 | $14.09 | $13.66 | $14.05 | 556,700 | — | 1.11% | $708M | — | — |
| 2025-09-03 | $13.77 | $14.05 | $13.69 | $13.73 | 748,400 | — | 1.49% | $691M | — | — |
| 2025-09-02 | $13.89 | $14.55 | $13.73 | $13.84 | 928,900 | — | 1.84% | $697M | — | — |
| 2025-08-29 | $13.97 | $13.97 | $13.66 | $13.88 | 781,500 | — | 1.55% | $699M | — | — |
| 2025-08-28 | $13.85 | $14.00 | $13.61 | $13.97 | 486,500 | — | 0.97% | $704M | — | — |
| 2025-08-27 | $13.79 | $13.83 | $13.67 | $13.80 | 272,400 | — | 0.54% | $695M | — | — |
| 2025-08-26 | $13.80 | $13.95 | $13.71 | $13.80 | 271,800 | — | 0.54% | $695M | — | — |
| 2025-08-25 | $14.05 | $14.27 | $13.60 | $13.80 | 611,800 | — | 1.21% | $695M | — | — |
| 2025-08-22 | $13.75 | $13.93 | $13.65 | $13.91 | 846,100 | — | 1.68% | $701M | — | — |
| 2025-08-21 | $13.37 | $13.86 | $13.37 | $13.66 | 488,600 | — | 0.97% | $688M | — | — |
| 2025-08-20 | $13.50 | $13.52 | $13.26 | $13.39 | 278,300 | — | 0.55% | $674M | — | — |
| 2025-08-19 | $13.53 | $13.77 | $13.25 | $13.45 | 384,800 | — | 0.76% | $677M | — | — |
| 2025-08-18 | $13.18 | $14.30 | $13.18 | $13.61 | 994,100 | — | 1.97% | $685M | — | — |
| 2025-08-15 | $12.99 | $13.25 | $12.78 | $13.15 | 730,500 | — | 1.45% | $662M | — | — |
| 2025-08-14 | $12.42 | $13.14 | $12.27 | $12.94 | 874,500 | — | 1.74% | $652M | — | — |
| 2025-08-13 | $11.99 | $12.68 | $11.92 | $12.42 | 645,700 | — | 1.28% | $625M | — | — |
| 2025-08-12 | $11.41 | $11.99 | $11.41 | $11.92 | 589,100 | — | 1.17% | $600M | — | — |
| 2025-08-11 | $11.52 | $11.86 | $11.30 | $11.40 | 350,000 | — | 0.69% | $574M | — | — |
| 2025-08-08 | $11.25 | $11.67 | $11.20 | $11.52 | 586,100 | — | 1.16% | $580M | — | — |
| 2025-08-07 | $11.16 | $11.32 | $11.05 | $11.21 | 200,700 | — | 0.40% | $565M | — | — |
| 2025-08-06 | $11.08 | $11.24 | $11.06 | $11.18 | 188,700 | — | 0.37% | $563M | — | — |
| 2025-08-05 | $11.26 | $11.40 | $10.99 | $11.09 | 183,600 | — | 0.36% | $559M | — | — |
| 2025-08-04 | $10.92 | $11.38 | $10.82 | $11.22 | 234,000 | — | 0.46% | $565M | — | — |
| 2025-08-01 | $11.06 | $11.06 | $10.88 | $10.90 | 202,600 | — | 0.40% | $549M | — | — |
| 2025-07-31 | $11.01 | $11.18 | $10.97 | $11.16 | 157,100 | — | 0.31% | $562M | — | — |
| 2025-07-30 | $11.06 | $11.26 | $10.98 | $11.07 | 193,500 | — | 0.38% | $557M | — | — |
| 2025-07-29 | $11.13 | $11.13 | $10.90 | $11.03 | 133,300 | — | 0.26% | $555M | — | — |
| 2025-07-28 | $10.95 | $11.15 | $10.93 | $11.06 | 150,700 | — | 0.30% | $557M | — | — |
| 2025-07-25 | $11.09 | $11.18 | $10.95 | $11.03 | 172,100 | — | 0.34% | $555M | — | — |
| 2025-07-24 | $11.25 | $11.28 | $11.10 | $11.13 | 135,700 | — | 0.27% | $561M | — | — |
| 2025-07-23 | $11.26 | $11.44 | $11.21 | $11.30 | 121,700 | — | 0.24% | $569M | — | — |
| 2025-07-22 | $11.32 | $11.39 | $11.16 | $11.23 | 146,100 | — | 0.29% | $566M | — | — |
| 2025-07-21 | $11.22 | $11.41 | $11.17 | $11.35 | 153,200 | — | 0.30% | $572M | — | — |
| 2025-07-18 | $11.68 | $11.69 | $11.23 | $11.25 | 144,400 | — | 0.29% | $567M | — | — |
| 2025-07-17 | $11.61 | $11.88 | $11.56 | $11.62 | 187,300 | — | 0.37% | $585M | — | — |
| 2025-07-16 | $11.57 | $11.68 | $11.46 | $11.65 | 199,500 | — | 0.40% | $587M | — | — |
| 2025-07-15 | $11.46 | $11.55 | $11.36 | $11.53 | 167,700 | — | 0.33% | $581M | — | — |
| 2025-07-14 | $11.27 | $11.48 | $11.24 | $11.47 | 214,700 | — | 0.43% | $578M | — | — |
| 2025-07-11 | $11.41 | $11.41 | $11.24 | $11.30 | 179,100 | — | 0.36% | $569M | — | — |
| 2025-07-10 | $11.54 | $11.59 | $11.23 | $11.46 | 120,600 | — | 0.24% | $577M | — | — |
| 2025-07-09 | $11.26 | $11.68 | $11.18 | $11.59 | 148,800 | — | 0.30% | $584M | — | — |
| 2025-07-08 | $11.31 | $11.34 | $11.15 | $11.22 | 165,900 | — | 0.33% | $565M | — | — |
| 2025-07-07 | $11.11 | $11.32 | $10.95 | $11.31 | 201,600 | — | 0.40% | $570M | — | — |
| 2025-07-03 | $11.08 | $11.25 | $11.00 | $11.15 | 65,500 | — | 0.13% | $562M | — | — |
| 2025-07-02 | $10.91 | $11.17 | $10.91 | $11.05 | 170,000 | — | 0.34% | $556M | — | — |
| 2025-07-01 | $11.00 | $11.11 | $10.87 | $10.91 | 173,500 | — | 0.34% | $549M | — | — |
| 2025-06-30 | $11.22 | $11.37 | $11.00 | $11.03 | 208,300 | — | 0.41% | $555M | — | — |
| 2025-06-27 | $10.95 | $11.44 | $10.83 | $11.22 | 1,363,500 | — | 2.73% | $561M | — | — |
| 2025-06-26 | $10.70 | $10.80 | $10.58 | $10.73 | 118,100 | — | 0.24% | $537M | — | — |
| 2025-06-25 | $10.66 | $10.71 | $10.45 | $10.58 | 94,500 | — | 0.19% | $529M | — | — |
| 2025-06-24 | $10.61 | $10.77 | $10.55 | $10.67 | 146,200 | — | 0.29% | $534M | — | — |
| 2025-06-23 | $10.63 | $10.69 | $10.44 | $10.57 | 142,700 | — | 0.29% | $529M | — | — |
| 2025-06-20 | $10.69 | $10.69 | $10.56 | $10.63 | 193,900 | — | 0.39% | $532M | — | — |
| 2025-06-18 | $10.56 | $10.72 | $10.52 | $10.62 | 162,100 | — | 0.32% | $531M | — | — |
| 2025-06-17 | $11.00 | $11.00 | $10.42 | $10.60 | 181,300 | — | 0.36% | $530M | — | — |
| 2025-06-16 | $10.80 | $10.80 | $10.65 | $10.75 | 158,600 | — | 0.32% | $538M | — | — |
| 2025-06-13 | $10.49 | $10.73 | $10.46 | $10.69 | 190,200 | — | 0.38% | $535M | — | — |
| 2025-06-12 | $10.59 | $10.70 | $10.55 | $10.61 | 310,200 | — | 0.62% | $531M | — | — |
| 2025-06-11 | $10.78 | $10.78 | $10.52 | $10.61 | 272,200 | — | 0.54% | $531M | — | — |
| 2025-06-10 | $11.00 | $11.04 | $10.67 | $10.73 | 148,300 | — | 0.30% | $537M | — | — |
| 2025-06-09 | $11.27 | $11.27 | $10.90 | $10.95 | 246,200 | — | 0.49% | $548M | — | — |
| 2025-06-06 | $10.93 | $11.50 | $10.81 | $11.25 | 295,000 | — | 0.59% | $563M | — | — |
| 2025-06-05 | $10.95 | $10.97 | $10.69 | $10.77 | 261,300 | — | 0.52% | $539M | — | — |
| 2025-06-04 | $11.10 | $11.17 | $10.85 | $11.01 | 318,300 | — | 0.64% | $551M | — | — |
| 2025-06-03 | $11.12 | $11.82 | $11.00 | $11.12 | 717,200 | — | 1.43% | $556M | — | — |
| 2025-06-02 | $10.00 | $11.21 | $9.98 | $11.15 | 1,805,900 | — | 3.61% | $558M | — | — |
| 2025-05-30 | $9.29 | $9.36 | $9.16 | $9.16 | 200,700 | — | 0.40% | $458M | — | — |
| 2025-05-29 | $9.17 | $9.45 | $9.10 | $9.30 | 127,600 | — | 0.26% | $465M | — | — |
| 2025-05-28 | $9.28 | $9.35 | $9.12 | $9.15 | 156,300 | — | 0.31% | $458M | — | — |
| 2025-05-27 | $9.39 | $9.47 | $9.22 | $9.28 | 170,800 | — | 0.34% | $464M | — | — |
| 2025-05-23 | $9.49 | $9.53 | $9.26 | $9.30 | 187,200 | — | 0.37% | $465M | — | — |
| 2025-05-22 | $9.35 | $9.60 | $9.26 | $9.49 | 280,900 | — | 0.56% | $475M | — | — |
| 2025-05-21 | $9.37 | $9.47 | $9.22 | $9.41 | 323,500 | — | 0.65% | $471M | — | — |
| 2025-05-20 | $9.37 | $9.50 | $9.20 | $9.45 | 199,900 | — | 0.40% | $473M | — | — |
| 2025-05-19 | $9.12 | $9.43 | $9.07 | $9.39 | 292,800 | — | 0.59% | $470M | — | — |
| 2025-05-16 | $9.13 | $9.37 | $9.04 | $9.20 | 288,700 | — | 0.58% | $460M | — | — |
| 2025-05-15 | $8.42 | $9.15 | $8.40 | $9.14 | 360,900 | — | 0.72% | $457M | — | — |
| 2025-05-14 | $8.92 | $9.09 | $8.33 | $8.41 | 283,100 | — | 0.57% | $421M | — | — |
| 2025-05-13 | $8.88 | $8.98 | $8.73 | $8.91 | 365,600 | — | 0.73% | $446M | — | — |
| 2025-05-12 | $9.03 | $9.16 | $8.75 | $8.80 | 417,500 | — | 0.83% | $440M | — | — |
| 2025-05-09 | $8.98 | $9.35 | $8.69 | $8.98 | 668,100 | — | 1.34% | $449M | — | — |
| 2025-05-08 | $9.96 | $10.04 | $9.64 | $9.90 | 343,000 | — | 0.69% | $495M | — | — |
| 2025-05-07 | $10.10 | $10.27 | $9.98 | $9.99 | 262,300 | — | 0.52% | $500M | — | — |
| 2025-05-06 | $10.22 | $10.40 | $9.90 | $10.09 | 316,600 | — | 0.63% | $505M | — | — |
| 2025-05-05 | $10.32 | $10.41 | $10.10 | $10.29 | 231,700 | — | 0.46% | $515M | — | — |
| 2025-05-02 | $10.39 | $10.55 | $10.15 | $10.37 | 236,000 | — | 0.47% | $519M | — | — |
| 2025-05-01 | $9.85 | $10.42 | $9.74 | $10.39 | 424,600 | — | 0.85% | $520M | — | — |
| 2025-04-30 | $9.49 | $9.81 | $9.45 | $9.77 | 239,700 | — | 0.48% | $489M | — | — |
| 2025-04-29 | $9.68 | $9.74 | $9.49 | $9.50 | 224,000 | — | 0.45% | $475M | — | — |
| 2025-04-28 | $9.79 | $9.80 | $9.62 | $9.75 | 187,500 | — | 0.37% | $488M | — | — |
| 2025-04-25 | $9.50 | $9.75 | $9.41 | $9.75 | 215,200 | — | 0.43% | $488M | — | — |
| 2025-04-24 | $9.43 | $9.56 | $9.33 | $9.54 | 258,800 | — | 0.52% | $477M | — | — |
| 2025-04-23 | $9.43 | $9.51 | $9.30 | $9.45 | 184,200 | — | 0.37% | $473M | — | — |
| 2025-04-22 | $9.19 | $9.36 | $9.12 | $9.31 | 217,600 | — | 0.44% | $466M | — | — |
| 2025-04-21 | $8.56 | $9.18 | $8.52 | $9.13 | 304,400 | — | 0.61% | $457M | — | — |
| 2025-04-17 | $8.58 | $8.69 | $8.51 | $8.62 | 160,000 | — | 0.32% | $431M | — | — |
| 2025-04-16 | $8.58 | $8.69 | $8.44 | $8.60 | 194,600 | — | 0.39% | $430M | — | — |
| 2025-04-15 | $8.71 | $8.82 | $8.52 | $8.63 | 227,900 | — | 0.46% | $432M | — | — |
| 2025-04-14 | $8.50 | $8.78 | $8.31 | $8.73 | 243,300 | — | 0.49% | $437M | — | — |
| 2025-04-11 | $8.39 | $8.64 | $8.16 | $8.40 | 149,000 | — | 0.30% | $420M | — | — |
| 2025-04-10 | $8.40 | $8.43 | $8.11 | $8.39 | 200,400 | — | 0.40% | $420M | — | — |
| 2025-04-09 | $8.20 | $8.81 | $8.09 | $8.53 | 375,200 | — | 0.75% | $427M | — | — |
| 2025-04-08 | $8.63 | $9.16 | $8.23 | $8.32 | 274,800 | — | 0.55% | $416M | — | — |
| 2025-04-07 | $8.25 | $8.66 | $7.90 | $8.41 | 275,500 | — | 0.55% | $421M | — | — |
| 2025-04-04 | $8.55 | $8.64 | $8.33 | $8.44 | 218,900 | — | 0.44% | $422M | — | — |
| 2025-04-03 | $8.82 | $9.07 | $8.65 | $8.77 | 213,700 | — | 0.43% | $439M | — | — |
| 2025-04-02 | $8.92 | $9.20 | $8.77 | $9.01 | 236,400 | — | 0.47% | $451M | — | — |
| 2025-04-01 | $8.87 | $9.09 | $8.72 | $9.02 | 255,200 | — | 0.51% | $451M | — | — |
| 2025-03-31 | $9.11 | $9.15 | $8.93 | $8.93 | 376,300 | — | 0.75% | $447M | — | — |
| 2025-03-28 | $9.33 | $9.42 | $9.18 | $9.23 | 135,300 | — | — | — | — | — |
| 2025-03-27 | $9.32 | $9.42 | $9.05 | $9.31 | 220,500 | — | — | — | — | — |
| 2025-03-26 | $9.31 | $9.39 | $9.29 | $9.30 | 157,300 | — | — | — | — | — |
| 2025-03-25 | $9.38 | $9.44 | $9.30 | $9.31 | 143,400 | — | — | — | — | — |
| 2025-03-24 | $9.44 | $9.50 | $9.34 | $9.39 | 130,900 | — | — | — | — | — |
| 2025-03-21 | $9.32 | $9.55 | $9.32 | $9.39 | 268,200 | — | — | — | — | — |
| 2025-03-20 | $9.42 | $9.51 | $9.27 | $9.36 | 93,500 | — | — | — | — | — |
| 2025-03-19 | $9.22 | $9.49 | $9.19 | $9.47 | 100,300 | — | — | — | — | — |
| 2025-03-18 | $9.32 | $9.50 | $9.21 | $9.21 | 179,700 | — | — | — | — | — |
| 2025-03-17 | $9.24 | $9.44 | $9.24 | $9.35 | 167,400 | — | — | — | — | — |
| 2025-03-14 | $9.31 | $9.40 | $9.23 | $9.23 | 337,400 | — | — | — | — | — |
| 2025-03-13 | $9.39 | $9.39 | $9.06 | $9.28 | 184,400 | — | — | — | — | — |
| 2025-03-12 | $9.34 | $9.52 | $9.16 | $9.44 | 171,300 | — | — | — | — | — |
| 2025-03-11 | $9.41 | $9.47 | $9.12 | $9.29 | 234,300 | — | — | — | — | — |
| 2025-03-10 | $9.47 | $9.70 | $9.37 | $9.46 | 148,800 | — | — | — | — | — |
| 2025-03-07 | $9.64 | $9.91 | $9.53 | $9.53 | 136,100 | — | — | — | — | — |
| 2025-03-06 | $9.66 | $9.89 | $9.50 | $9.71 | 273,300 | — | — | — | — | — |
| 2025-03-05 | $9.14 | $9.80 | $9.07 | $9.72 | 344,900 | — | — | — | — | — |
| 2025-03-04 | $9.11 | $9.22 | $9.01 | $9.10 | 334,200 | — | — | — | — | — |
| 2025-03-03 | $9.31 | $9.38 | $9.11 | $9.15 | 289,200 | — | — | — | — | — |
| 2025-02-28 | $9.24 | $9.52 | $9.19 | $9.35 | 1,271,600 | — | — | — | — | — |
| 2025-02-27 | $9.88 | $10.19 | $9.22 | $9.27 | 442,600 | — | — | — | — | — |
| 2025-02-26 | $9.00 | $9.11 | $8.90 | $9.08 | 278,100 | — | — | — | — | — |
| 2025-02-25 | $8.84 | $9.14 | $8.78 | $8.97 | 498,700 | — | — | — | — | — |
| 2025-02-24 | $9.30 | $9.40 | $8.84 | $8.86 | 274,400 | — | — | — | — | — |
| 2025-02-21 | $9.74 | $9.74 | $9.27 | $9.31 | 254,000 | — | — | — | — | — |
| 2025-02-20 | $9.71 | $10.05 | $9.61 | $9.66 | 234,100 | — | — | — | — | — |
| 2025-02-19 | $9.47 | $9.76 | $9.47 | $9.75 | 247,900 | — | — | — | — | — |
| 2025-02-18 | $9.70 | $9.88 | $9.41 | $9.47 | 132,000 | — | — | — | — | — |
| 2025-02-14 | $9.51 | $9.65 | $9.40 | $9.61 | 128,500 | — | — | — | — | — |
| 2025-02-13 | $9.45 | $9.60 | $9.27 | $9.48 | 147,100 | — | — | — | — | — |
| 2025-02-12 | $8.91 | $9.40 | $8.90 | $9.36 | 188,200 | — | — | — | — | — |
| 2025-02-11 | $9.08 | $9.48 | $8.85 | $9.04 | 132,300 | — | — | — | — | — |
| 2025-02-10 | $9.39 | $9.53 | $9.11 | $9.12 | 172,700 | — | — | — | — | — |
| 2025-02-07 | $9.51 | $9.56 | $9.28 | $9.30 | 209,700 | — | — | — | — | — |
| 2025-02-06 | $9.73 | $9.76 | $9.33 | $9.51 | 307,600 | — | — | — | — | — |
| 2025-02-05 | $9.55 | $9.80 | $9.55 | $9.72 | 124,000 | — | — | — | — | — |
| 2025-02-04 | $9.44 | $9.54 | $9.39 | $9.43 | 99,100 | — | — | — | — | — |
| 2025-02-03 | $9.25 | $9.59 | $9.23 | $9.47 | 120,000 | — | — | — | — | — |
| 2025-01-31 | $9.68 | $9.68 | $9.27 | $9.38 | 234,900 | — | — | — | — | — |
| 2025-01-30 | $9.63 | $9.76 | $9.59 | $9.67 | 96,300 | — | — | — | — | — |
| 2025-01-29 | $9.79 | $9.79 | $9.46 | $9.63 | 109,100 | — | — | — | — | — |
| 2025-01-28 | $9.67 | $9.88 | $9.60 | $9.83 | 150,200 | — | — | — | — | — |
| 2025-01-27 | $10.46 | $10.46 | $9.62 | $9.67 | 455,000 | — | — | — | — | — |
| 2025-01-24 | $9.65 | $10.90 | $9.62 | $10.47 | 508,100 | — | — | — | — | — |
| 2025-01-23 | $9.26 | $9.68 | $9.24 | $9.67 | 174,000 | — | — | — | — | — |
| 2025-01-22 | $9.10 | $9.45 | $8.94 | $9.36 | 219,300 | — | — | — | — | — |
| 2025-01-21 | $8.62 | $9.19 | $8.61 | $9.15 | 284,500 | — | — | — | — | — |
| 2025-01-17 | $8.53 | $8.59 | $8.41 | $8.58 | 166,600 | — | — | — | — | — |
| 2025-01-16 | $8.62 | $8.62 | $8.35 | $8.44 | 242,300 | — | — | — | — | — |
| 2025-01-15 | $8.67 | $8.86 | $8.61 | $8.61 | 153,800 | — | — | — | — | — |
| 2025-01-14 | $8.61 | $8.70 | $8.46 | $8.53 | 180,200 | — | — | — | — | — |
| 2025-01-13 | $8.76 | $8.76 | $8.55 | $8.57 | 142,300 | — | — | — | — | — |
| 2025-01-10 | $8.99 | $9.05 | $8.68 | $8.78 | 208,200 | — | — | — | — | — |
| 2025-01-08 | $9.25 | $9.38 | $8.99 | $9.05 | 155,000 | — | — | — | — | — |
| 2025-01-07 | $9.19 | $9.35 | $9.04 | $9.25 | 163,900 | — | — | — | — | — |
| 2025-01-06 | $9.30 | $9.44 | $9.14 | $9.19 | 177,400 | — | — | — | — | — |
| 2025-01-03 | $9.30 | $9.56 | $9.29 | $9.31 | 128,400 | — | — | — | — | — |
| 2025-01-02 | $9.46 | $9.46 | $9.23 | $9.28 | 140,900 | — | — | — | — | — |
| 2024-12-31 | $9.48 | $9.55 | $9.34 | $9.41 | 152,000 | — | — | — | — | — |
| 2024-12-30 | $9.61 | $9.72 | $9.44 | $9.47 | 111,200 | — | — | — | — | — |
| 2024-12-27 | $9.82 | $9.91 | $9.54 | $9.59 | 121,200 | — | — | — | — | — |
| 2024-12-26 | $9.80 | $9.92 | $9.73 | $9.86 | 135,700 | — | — | — | — | — |
| 2024-12-24 | $9.82 | $9.89 | $9.72 | $9.85 | 37,900 | — | — | — | — | — |
| 2024-12-23 | $9.59 | $10.00 | $9.53 | $9.79 | 152,700 | — | — | — | — | — |
| 2024-12-20 | $9.65 | $9.83 | $9.56 | $9.59 | 310,200 | — | — | — | — | — |
| 2024-12-19 | $9.68 | $9.90 | $9.63 | $9.73 | 241,800 | — | — | — | — | — |
| 2024-12-18 | $10.00 | $10.08 | $9.62 | $9.71 | 213,000 | — | — | — | — | — |
| 2024-12-17 | $9.78 | $9.99 | $9.65 | $9.96 | 249,800 | — | — | — | — | — |
| 2024-12-16 | $9.87 | $10.06 | $9.77 | $9.80 | 181,100 | — | — | — | — | — |
| 2024-12-13 | $9.84 | $10.00 | $9.74 | $9.88 | 220,800 | — | — | — | — | — |
| 2024-12-12 | $9.94 | $10.11 | $9.74 | $9.87 | 191,100 | — | — | — | — | — |
| 2024-12-11 | $10.08 | $10.10 | $9.96 | $10.04 | 129,700 | — | — | — | — | — |
| 2024-12-10 | $9.97 | $10.15 | $9.94 | $10.08 | 214,800 | — | — | — | — | — |
| 2024-12-09 | $9.89 | $10.25 | $9.89 | $9.99 | 217,600 | — | — | — | — | — |
| 2024-12-06 | $9.81 | $10.01 | $9.81 | $9.88 | 132,500 | — | — | — | — | — |
| 2024-12-05 | $9.58 | $9.88 | $9.55 | $9.84 | 166,300 | — | — | — | — | — |
| 2024-12-04 | $9.84 | $9.98 | $9.55 | $9.59 | 198,100 | — | — | — | — | — |
| 2024-12-03 | $9.45 | $9.84 | $9.37 | $9.84 | 240,500 | — | — | — | — | — |
| 2024-12-02 | $9.14 | $9.53 | $9.14 | $9.44 | 325,700 | — | — | — | — | — |
| 2024-11-29 | $9.46 | $9.49 | $9.20 | $9.25 | 91,400 | — | — | — | — | — |
| 2024-11-27 | $9.32 | $9.56 | $9.25 | $9.42 | 255,300 | — | — | — | — | — |
| 2024-11-26 | $9.50 | $9.50 | $9.20 | $9.24 | 182,300 | — | — | — | — | — |
| 2024-11-25 | $9.52 | $9.76 | $9.47 | $9.47 | 240,100 | — | — | — | — | — |
| 2024-11-22 | $9.59 | $9.75 | $9.37 | $9.47 | 340,300 | — | — | — | — | — |
| 2024-11-21 | $9.92 | $9.97 | $9.59 | $9.61 | 264,200 | — | — | — | — | — |
| 2024-11-20 | $9.93 | $10.10 | $9.71 | $9.97 | 352,800 | — | — | — | — | — |
| 2024-11-19 | $9.48 | $9.99 | $9.38 | $9.92 | 317,400 | — | — | — | — | — |
| 2024-11-18 | $9.55 | $9.68 | $9.43 | $9.49 | 192,600 | — | — | — | — | — |
| 2024-11-15 | $9.62 | $9.62 | $9.25 | $9.52 | 213,300 | — | — | — | — | — |
| 2024-11-14 | $9.67 | $9.74 | $9.48 | $9.57 | 256,700 | — | — | — | — | — |
| 2024-11-13 | $9.47 | $10.26 | $9.33 | $9.68 | 285,900 | — | — | — | — | — |
| 2024-11-12 | $9.00 | $9.09 | $8.84 | $8.91 | 184,700 | — | — | — | — | — |
| 2024-11-11 | $8.99 | $9.17 | $8.91 | $9.08 | 179,300 | — | — | — | — | — |
| 2024-11-08 | $8.75 | $8.95 | $8.71 | $8.94 | 264,800 | — | — | — | — | — |
| 2024-11-07 | $8.71 | $8.81 | $8.63 | $8.75 | 216,400 | — | — | — | — | — |
| 2024-11-06 | $8.50 | $8.73 | $8.48 | $8.71 | 275,200 | — | — | — | — | — |
| 2024-11-05 | $8.26 | $8.30 | $8.14 | $8.27 | 135,900 | — | — | — | — | — |
| 2024-11-04 | $8.24 | $8.31 | $8.21 | $8.21 | 111,800 | — | — | — | — | — |
| 2024-11-01 | $8.46 | $8.46 | $8.22 | $8.28 | 157,400 | — | — | — | — | — |
| 2024-10-31 | $8.49 | $8.57 | $8.24 | $8.24 | 142,100 | — | — | — | — | — |
| 2024-10-30 | $8.61 | $8.65 | $8.47 | $8.47 | 145,100 | — | — | — | — | — |
| 2024-10-29 | $8.73 | $8.76 | $8.56 | $8.65 | 213,500 | — | — | — | — | — |
| 2024-10-28 | $8.47 | $8.93 | $8.47 | $8.77 | 150,400 | — | — | — | — | — |
| 2024-10-25 | $8.64 | $8.70 | $8.52 | $8.55 | 69,700 | — | — | — | — | — |
| 2024-10-24 | $8.58 | $8.68 | $8.56 | $8.64 | 78,900 | — | — | — | — | — |
| 2024-10-23 | $8.67 | $8.86 | $8.45 | $8.63 | 102,000 | — | — | — | — | — |
| 2024-10-22 | $8.62 | $8.81 | $8.54 | $8.80 | 134,200 | — | — | — | — | — |
| 2024-10-21 | $8.78 | $8.78 | $8.62 | $8.66 | 88,500 | — | — | — | — | — |
| 2024-10-18 | $8.65 | $8.82 | $8.56 | $8.80 | 102,000 | — | — | — | — | — |
| 2024-10-17 | $8.68 | $8.69 | $8.51 | $8.62 | 89,400 | — | — | — | — | — |
| 2024-10-16 | $8.63 | $8.81 | $8.56 | $8.70 | 130,600 | — | — | — | — | — |
| 2024-10-15 | $8.25 | $8.75 | $8.25 | $8.60 | 223,200 | — | — | — | — | — |
| 2024-10-14 | $8.28 | $8.34 | $8.21 | $8.23 | 107,300 | — | — | — | — | — |
| 2024-10-11 | $8.09 | $8.45 | $8.07 | $8.31 | 147,900 | — | — | — | — | — |
| 2024-10-10 | $8.01 | $8.07 | $7.90 | $8.06 | 181,900 | — | — | — | — | — |
| 2024-10-09 | $7.91 | $8.10 | $7.88 | $8.06 | 185,200 | — | — | — | — | — |
| 2024-10-08 | $8.05 | $8.17 | $7.91 | $7.93 | 239,600 | — | — | — | — | — |
| 2024-10-07 | $8.12 | $8.15 | $8.01 | $8.05 | 188,100 | — | — | — | — | — |
| 2024-10-04 | $8.14 | $8.21 | $8.07 | $8.10 | 239,200 | — | — | — | — | — |
| 2024-10-03 | $8.18 | $8.36 | $8.08 | $8.10 | 200,500 | — | — | — | — | — |
| 2024-10-02 | $8.20 | $8.27 | $8.16 | $8.21 | 125,300 | — | — | — | — | — |
| 2024-10-01 | $8.06 | $8.28 | $8.04 | $8.21 | 226,000 | — | — | — | — | — |
| 2024-09-30 | $8.07 | $8.15 | $8.02 | $8.06 | 240,400 | — | — | — | — | — |
| 2024-09-27 | $8.12 | $8.15 | $8.05 | $8.10 | 163,100 | — | — | — | — | — |
| 2024-09-26 | $7.96 | $8.12 | $7.93 | $8.06 | 153,900 | — | — | — | — | — |
| 2024-09-25 | $8.05 | $8.05 | $7.90 | $7.96 | 179,600 | — | — | — | — | — |
| 2024-09-24 | $7.97 | $8.11 | $7.88 | $8.02 | 238,900 | — | — | — | — | — |
| 2024-09-23 | $8.07 | $8.08 | $7.93 | $7.94 | 220,700 | — | — | — | — | — |
| 2024-09-20 | $8.20 | $8.23 | $7.99 | $8.01 | 649,000 | — | — | — | — | — |
| 2024-09-19 | $8.38 | $8.38 | $8.21 | $8.21 | 123,200 | — | — | — | — | — |
| 2024-09-18 | $8.29 | $8.42 | $8.21 | $8.27 | 172,600 | — | — | — | — | — |
| 2024-09-17 | $8.19 | $8.33 | $8.14 | $8.24 | 171,400 | — | — | — | — | — |
| 2024-09-16 | $8.19 | $8.23 | $8.08 | $8.12 | 144,600 | — | — | — | — | — |
| 2024-09-13 | $8.15 | $8.20 | $8.10 | $8.14 | 130,000 | — | — | — | — | — |
| 2024-09-12 | $8.15 | $8.16 | $8.04 | $8.11 | 171,600 | — | — | — | — | — |
| 2024-09-11 | $8.12 | $8.16 | $7.90 | $8.10 | 152,300 | — | — | — | — | — |
| 2024-09-10 | $8.02 | $8.19 | $8.00 | $8.13 | 297,300 | — | — | — | — | — |
| 2024-09-09 | $8.03 | $8.15 | $7.99 | $8.00 | 285,400 | — | — | — | — | — |
| 2024-09-06 | $8.18 | $8.20 | $8.01 | $8.01 | 190,600 | — | — | — | — | — |
| 2024-09-05 | $8.09 | $8.18 | $8.05 | $8.17 | 203,800 | — | — | — | — | — |
| 2024-09-04 | $7.98 | $8.13 | $7.94 | $8.04 | 193,600 | — | — | — | — | — |
| 2024-09-03 | $8.18 | $8.24 | $7.98 | $8.00 | 247,500 | — | — | — | — | — |
| 2024-08-30 | $8.19 | $8.28 | $8.09 | $8.25 | 237,200 | — | — | — | — | — |
| 2024-08-29 | $8.15 | $8.36 | $8.15 | $8.21 | 157,500 | — | — | — | — | — |
| 2024-08-28 | $8.33 | $8.43 | $8.16 | $8.16 | 158,500 | — | — | — | — | — |
| 2024-08-27 | $8.15 | $8.39 | $8.04 | $8.38 | 351,500 | — | — | — | — | — |
| 2024-08-26 | $8.10 | $8.21 | $8.05 | $8.14 | 157,100 | — | — | — | — | — |
| 2024-08-23 | $8.04 | $8.38 | $8.04 | $8.09 | 197,800 | — | — | — | — | — |
| 2024-08-22 | $8.00 | $8.10 | $7.92 | $8.01 | 283,900 | — | — | — | — | — |
| 2024-08-21 | $8.20 | $8.23 | $7.93 | $8.04 | 414,700 | — | — | — | — | — |
| 2024-08-20 | $8.37 | $8.40 | $8.16 | $8.22 | 157,800 | — | — | — | — | — |
| 2024-08-19 | $8.16 | $8.38 | $8.15 | $8.38 | 177,800 | — | — | — | — | — |
| 2024-08-16 | $8.20 | $8.33 | $8.13 | $8.14 | 207,400 | — | — | — | — | — |
| 2024-08-15 | $8.30 | $8.37 | $8.23 | $8.25 | 238,200 | — | — | — | — | — |
| 2024-08-14 | $8.31 | $8.35 | $8.12 | $8.18 | 260,500 | — | — | — | — | — |
| 2024-08-13 | $8.25 | $8.35 | $8.19 | $8.28 | 302,100 | — | — | — | — | — |
| 2024-08-12 | $7.95 | $8.30 | $7.86 | $8.24 | 388,200 | — | — | — | — | — |
| 2024-08-09 | $7.75 | $7.76 | $7.44 | $7.66 | 316,500 | — | — | — | — | — |
| 2024-08-08 | $7.90 | $7.93 | $7.62 | $7.68 | 374,200 | — | — | — | — | — |
| 2024-08-07 | $7.91 | $8.38 | $7.79 | $7.83 | 3,903,600 | — | — | — | — | — |
| 2024-08-06 | $8.65 | $9.18 | $7.69 | $7.83 | 1,969,600 | — | — | — | — | — |
| 2024-08-05 | $9.24 | $9.67 | $9.24 | $9.59 | 362,900 | — | — | — | — | — |
| 2024-08-02 | $9.60 | $9.88 | $9.58 | $9.64 | 281,600 | — | — | — | — | — |
| 2024-08-01 | $10.16 | $10.22 | $9.82 | $10.03 | 237,500 | — | — | — | — | — |
| 2024-07-31 | $10.16 | $10.35 | $9.88 | $10.11 | 613,700 | — | — | — | — | — |
| 2024-07-30 | $10.18 | $10.22 | $9.91 | $10.06 | 192,500 | — | — | — | — | — |
| 2024-07-29 | $10.23 | $10.26 | $9.98 | $10.11 | 166,600 | — | — | — | — | — |
| 2024-07-26 | $10.29 | $10.42 | $10.17 | $10.25 | 218,600 | — | — | — | — | — |
| 2024-07-25 | $9.97 | $10.27 | $9.89 | $10.21 | 270,400 | — | — | — | — | — |
| 2024-07-24 | $10.08 | $10.20 | $9.98 | $10.00 | 224,800 | — | — | — | — | — |
| 2024-07-23 | $10.25 | $10.26 | $10.00 | $10.08 | 283,300 | — | — | — | — | — |
| 2024-07-22 | $9.60 | $10.33 | $9.60 | $10.24 | 440,600 | — | — | — | — | — |
| 2024-07-19 | $9.71 | $9.75 | $9.49 | $9.57 | 358,000 | — | — | — | — | — |
| 2024-07-18 | $9.82 | $9.97 | $9.65 | $9.68 | 207,700 | — | — | — | — | — |
| 2024-07-17 | $9.90 | $10.04 | $9.84 | $9.89 | 388,800 | — | — | — | — | — |
| 2024-07-16 | $9.95 | $10.23 | $9.84 | $9.99 | 514,900 | — | — | — | — | — |
| 2024-07-15 | $9.41 | $9.97 | $9.41 | $9.87 | 500,800 | — | — | — | — | — |
| 2024-07-12 | $9.34 | $9.76 | $9.33 | $9.37 | 1,093,500 | — | — | — | — | — |
| 2024-07-11 | $8.96 | $9.55 | $8.91 | $9.33 | 534,600 | — | — | — | — | — |
| 2024-07-10 | $8.97 | $9.07 | $8.75 | $8.82 | 270,500 | — | — | — | — | — |
| 2024-07-09 | $8.80 | $8.97 | $8.72 | $8.92 | 162,100 | — | — | — | — | — |
| 2024-07-08 | $8.82 | $8.88 | $8.65 | $8.84 | 279,100 | — | — | — | — | — |
| 2024-07-05 | $8.52 | $8.81 | $8.36 | $8.76 | 209,500 | — | — | — | — | — |
| 2024-07-03 | $8.25 | $8.51 | $8.19 | $8.51 | 230,300 | — | — | — | — | — |
| 2024-07-02 | $8.55 | $8.55 | $8.32 | $8.32 | 168,300 | — | — | — | — | — |
| 2024-07-01 | $8.46 | $8.64 | $8.39 | $8.52 | 254,800 | — | — | — | — | — |
| 2024-06-28 | $8.40 | $8.50 | $8.31 | $8.48 | 1,605,700 | — | — | — | — | — |
| 2024-06-27 | $8.44 | $8.45 | $8.28 | $8.33 | 242,200 | — | — | — | — | — |
| 2024-06-26 | $8.39 | $8.55 | $8.38 | $8.41 | 211,300 | — | — | — | — | — |
| 2024-06-25 | $8.77 | $8.80 | $8.39 | $8.40 | 369,400 | — | — | — | — | — |
| 2024-06-24 | $8.74 | $8.95 | $8.70 | $8.77 | 362,800 | — | — | — | — | — |
| 2024-06-21 | $8.78 | $8.88 | $8.71 | $8.75 | 611,800 | — | — | — | — | — |
| 2024-06-20 | $8.47 | $8.73 | $8.37 | $8.66 | 415,200 | — | — | — | — | — |
| 2024-06-18 | $8.41 | $8.59 | $8.31 | $8.48 | 391,100 | — | — | — | — | — |
| 2024-06-17 | $8.42 | $8.55 | $8.39 | $8.43 | 164,000 | — | — | — | — | — |
| 2024-06-14 | $8.54 | $8.75 | $8.37 | $8.48 | 301,700 | — | — | — | — | — |
| 2024-06-13 | $8.63 | $8.72 | $8.57 | $8.58 | 268,700 | — | — | — | — | — |
| 2024-06-12 | $9.01 | $9.01 | $8.60 | $8.64 | 228,500 | — | — | — | — | — |
| 2024-06-11 | $8.64 | $8.83 | $8.57 | $8.82 | 211,600 | — | — | — | — | — |
| 2024-06-10 | $8.72 | $8.72 | $8.59 | $8.70 | 216,500 | — | — | — | — | — |
| 2024-06-07 | $8.78 | $8.87 | $8.74 | $8.77 | 158,700 | — | — | — | — | — |
| 2024-06-06 | $8.96 | $8.98 | $8.78 | $8.88 | 126,700 | — | — | — | — | — |
| 2024-06-05 | $8.68 | $9.00 | $8.59 | $8.98 | 702,200 | — | — | — | — | — |
| 2024-06-04 | $8.53 | $8.64 | $8.49 | $8.63 | 214,800 | — | — | — | — | — |
| 2024-06-03 | $8.68 | $8.83 | $8.48 | $8.53 | 235,300 | — | — | — | — | — |
| 2024-05-31 | $8.53 | $8.78 | $8.53 | $8.62 | 347,500 | — | — | — | — | — |
| 2024-05-30 | $8.32 | $8.59 | $8.27 | $8.49 | 232,500 | — | — | — | — | — |
| 2024-05-29 | $8.33 | $8.41 | $8.13 | $8.29 | 348,400 | — | — | — | — | — |
| 2024-05-28 | $8.40 | $8.43 | $8.14 | $8.41 | 505,200 | — | — | — | — | — |
| 2024-05-24 | $8.59 | $8.76 | $8.32 | $8.34 | 344,600 | — | — | — | — | — |
| 2024-05-23 | $8.99 | $9.05 | $8.52 | $8.55 | 370,800 | — | — | — | — | — |
| 2024-05-22 | $9.08 | $9.46 | $8.94 | $8.98 | 237,200 | — | — | — | — | — |
| 2024-05-21 | $9.07 | $9.21 | $8.89 | $9.12 | 494,700 | — | — | — | — | — |
| 2024-05-20 | $9.28 | $9.30 | $9.07 | $9.10 | 278,600 | — | — | — | — | — |
| 2024-05-17 | $9.68 | $9.75 | $9.26 | $9.29 | 278,200 | — | — | — | — | — |
| 2024-05-16 | $9.71 | $9.74 | $9.37 | $9.60 | 381,700 | — | — | — | — | — |
| 2024-05-15 | $9.52 | $9.93 | $9.41 | $9.85 | 285,700 | — | — | — | — | — |
| 2024-05-14 | $9.74 | $9.99 | $9.32 | $9.39 | 301,100 | — | — | — | — | — |
| 2024-05-13 | $9.48 | $9.58 | $9.39 | $9.58 | 189,300 | — | — | — | — | — |
| 2024-05-10 | $9.45 | $9.60 | $9.25 | $9.38 | 339,500 | — | — | — | — | — |
| 2024-05-09 | $9.50 | $9.63 | $9.32 | $9.47 | 282,300 | — | — | — | — | — |
| 2024-05-08 | $9.50 | $9.63 | $9.41 | $9.49 | 298,600 | — | — | — | — | — |
| 2024-05-07 | $9.62 | $9.72 | $9.42 | $9.54 | 369,900 | — | — | — | — | — |
| 2024-05-06 | $9.87 | $10.37 | $9.58 | $9.60 | 539,000 | — | — | — | — | — |
| 2024-05-03 | $9.48 | $9.62 | $9.29 | $9.46 | 334,000 | — | — | — | — | — |
| 2024-05-02 | $8.90 | $9.38 | $8.88 | $9.37 | 455,300 | — | — | — | — | — |
| 2024-05-01 | $8.44 | $8.98 | $8.40 | $8.84 | 2,056,900 | — | — | — | — | — |
| 2024-04-30 | $8.98 | $8.98 | $8.42 | $8.44 | 368,600 | — | — | — | — | — |
| 2024-04-29 | $9.14 | $9.22 | $8.95 | $8.99 | 293,200 | — | — | — | — | — |
| 2024-04-26 | $9.13 | $9.27 | $9.06 | $9.12 | 263,500 | — | — | — | — | — |
| 2024-04-25 | $9.14 | $9.33 | $9.00 | $9.14 | 387,200 | — | — | — | — | — |
| 2024-04-24 | $9.14 | $9.26 | $9.05 | $9.17 | 297,100 | — | — | — | — | — |
| 2024-04-23 | $9.45 | $9.61 | $9.19 | $9.22 | 335,600 | — | — | — | — | — |
| 2024-04-22 | $9.32 | $9.47 | $9.25 | $9.46 | 309,700 | — | — | — | — | — |
| 2024-04-19 | $9.13 | $9.38 | $9.02 | $9.34 | 433,000 | — | — | — | — | — |
| 2024-04-18 | $9.51 | $9.52 | $9.15 | $9.20 | 362,300 | — | — | — | — | — |
| 2024-04-17 | $9.68 | $9.85 | $9.49 | $9.52 | 307,900 | — | — | — | — | — |
| 2024-04-16 | $9.88 | $9.88 | $9.59 | $9.69 | 472,500 | — | — | — | — | — |
| 2024-04-15 | $9.53 | $9.98 | $9.49 | $9.92 | 517,500 | — | — | — | — | — |
| 2024-04-12 | $9.55 | $10.44 | $9.45 | $9.61 | 783,400 | — | — | — | — | — |
| 2024-04-11 | $9.50 | $9.61 | $8.82 | $8.93 | 472,600 | — | — | — | — | — |
| 2024-04-10 | $9.35 | $9.55 | $9.18 | $9.54 | 468,800 | — | — | — | — | — |
| 2024-04-09 | $9.48 | $9.63 | $9.30 | $9.48 | 507,600 | — | — | — | — | — |
| 2024-04-08 | $9.29 | $9.51 | $9.21 | $9.47 | 371,800 | — | — | — | — | — |
| 2024-04-05 | $9.14 | $9.33 | $9.05 | $9.31 | 346,300 | — | — | — | — | — |
| 2024-04-04 | $9.37 | $9.42 | $9.05 | $9.14 | 438,900 | — | — | — | — | — |
| 2024-04-03 | $9.07 | $9.32 | $9.00 | $9.29 | 476,500 | — | — | — | — | — |
| 2024-04-02 | $8.93 | $9.12 | $8.79 | $9.10 | 458,300 | — | — | — | — | — |
| 2024-04-01 | $8.99 | $9.04 | $8.75 | $9.03 | 317,700 | — | — | — | — | — |
| 2024-03-28 | $9.00 | $9.00 | $8.77 | $8.97 | 401,700 | — | — | — | — | — |
| 2024-03-27 | $8.85 | $9.02 | $8.79 | $9.01 | 320,000 | — | — | — | — | — |
| 2024-03-26 | $8.82 | $8.95 | $8.75 | $8.82 | 296,200 | — | — | — | — | — |
| 2024-03-25 | $8.92 | $9.09 | $8.65 | $8.76 | 365,400 | — | — | — | — | — |
| 2024-03-22 | $8.95 | $8.98 | $8.83 | $8.92 | 303,600 | — | — | — | — | — |
| 2024-03-21 | $9.03 | $9.08 | $8.80 | $8.96 | 364,100 | — | — | — | — | — |
| 2024-03-20 | $8.83 | $9.03 | $8.69 | $9.01 | 365,800 | — | — | — | — | — |
| 2024-03-19 | $8.66 | $8.91 | $8.56 | $8.85 | 495,600 | — | — | — | — | — |
| 2024-03-18 | $8.68 | $8.80 | $8.54 | $8.65 | 458,900 | — | — | — | — | — |
| 2024-03-15 | $8.58 | $8.84 | $8.50 | $8.64 | 899,300 | — | — | — | — | — |
| 2024-03-14 | $8.96 | $9.26 | $8.55 | $8.61 | 449,600 | — | — | — | — | — |
| 2024-03-13 | $8.51 | $8.81 | $8.51 | $8.80 | 358,700 | — | — | — | — | — |
| 2024-03-12 | $8.62 | $8.65 | $8.45 | $8.52 | 214,300 | — | — | — | — | — |
| 2024-03-11 | $8.64 | $8.68 | $8.42 | $8.57 | 273,200 | — | — | — | — | — |
| 2024-03-08 | $8.76 | $8.85 | $8.52 | $8.62 | 153,000 | — | — | — | — | — |
| 2024-03-07 | $8.78 | $8.78 | $8.59 | $8.69 | 262,900 | — | — | — | — | — |
| 2024-03-06 | $8.68 | $8.83 | $8.68 | $8.74 | 267,100 | — | — | — | — | — |
| 2024-03-05 | $9.19 | $9.21 | $8.63 | $8.67 | 309,300 | — | — | — | — | — |
| 2024-03-04 | $9.40 | $9.44 | $9.09 | $9.10 | 388,500 | — | — | — | — | — |
| 2024-03-01 | $9.62 | $9.65 | $9.33 | $9.44 | 243,000 | — | — | — | — | — |
| 2024-02-29 | $9.52 | $9.66 | $9.44 | $9.47 | 380,400 | — | — | — | — | — |
| 2024-02-28 | $9.60 | $9.79 | $9.33 | $9.40 | 263,600 | — | — | — | — | — |
| 2024-02-27 | $9.29 | $10.11 | $9.03 | $9.69 | 532,300 | — | — | — | — | — |
| 2024-02-26 | $8.91 | $9.24 | $8.91 | $9.23 | 225,300 | — | — | — | — | — |
| 2024-02-23 | $8.67 | $8.98 | $8.54 | $8.98 | 420,400 | — | — | — | — | — |
| 2024-02-22 | $8.71 | $8.79 | $8.61 | $8.68 | 280,400 | — | — | — | — | — |
| 2024-02-21 | $8.87 | $8.98 | $8.63 | $8.76 | 294,600 | — | — | — | — | — |
| 2024-02-20 | $8.73 | $9.02 | $8.73 | $8.92 | 334,700 | — | — | — | — | — |
| 2024-02-16 | $8.65 | $8.87 | $8.56 | $8.80 | 346,900 | — | — | — | — | — |
| 2024-02-15 | $8.48 | $8.74 | $8.48 | $8.67 | 273,800 | — | — | — | — | — |
| 2024-02-14 | $8.45 | $8.49 | $8.29 | $8.46 | 256,200 | — | — | — | — | — |
| 2024-02-13 | $8.46 | $8.50 | $8.25 | $8.35 | 471,800 | — | — | — | — | — |
| 2024-02-12 | $8.54 | $8.66 | $8.43 | $8.58 | 257,600 | — | — | — | — | — |
| 2024-02-09 | $8.28 | $8.60 | $8.28 | $8.58 | 294,600 | — | — | — | — | — |
| 2024-02-08 | $8.52 | $8.70 | $8.21 | $8.22 | 734,200 | — | — | — | — | — |
| 2024-02-07 | $8.86 | $8.86 | $8.50 | $8.50 | 356,100 | — | — | — | — | — |
| 2024-02-06 | $8.84 | $8.92 | $8.72 | $8.82 | 274,300 | — | — | — | — | — |
| 2024-02-05 | $8.82 | $8.91 | $8.64 | $8.85 | 362,900 | — | — | — | — | — |
| 2024-02-02 | $9.24 | $9.24 | $8.78 | $8.90 | 361,100 | — | — | — | — | — |
| 2024-02-01 | $9.47 | $9.47 | $9.07 | $9.16 | 362,500 | — | — | — | — | — |
| 2024-01-31 | $9.98 | $9.98 | $9.48 | $9.48 | 237,700 | — | — | — | — | — |
| 2024-01-30 | $10.03 | $10.03 | $9.73 | $9.77 | 281,500 | — | — | — | — | — |
| 2024-01-29 | $9.89 | $10.04 | $9.81 | $10.03 | 190,600 | — | — | — | — | — |
| 2024-01-26 | $9.86 | $10.03 | $9.76 | $9.91 | 202,000 | — | — | — | — | — |
| 2024-01-25 | $9.87 | $9.95 | $9.77 | $9.91 | 276,700 | — | — | — | — | — |
| 2024-01-24 | $9.84 | $10.06 | $9.79 | $9.81 | 322,400 | — | — | — | — | — |
| 2024-01-23 | $9.69 | $9.94 | $9.64 | $9.93 | 407,400 | — | — | — | — | — |
| 2024-01-22 | $9.49 | $9.67 | $9.48 | $9.66 | 269,500 | — | — | — | — | — |
| 2024-01-19 | $9.68 | $9.68 | $9.39 | $9.47 | 202,800 | — | — | — | — | — |
| 2024-01-18 | $9.72 | $9.72 | $9.44 | $9.52 | 191,500 | — | — | — | — | — |
| 2024-01-17 | $9.53 | $9.78 | $9.48 | $9.76 | 253,600 | — | — | — | — | — |
| 2024-01-16 | $10.08 | $10.08 | $9.60 | $9.63 | 354,900 | — | — | — | — | — |
| 2024-01-12 | $10.04 | $10.04 | $9.70 | $9.83 | 747,100 | — | — | — | — | — |
| 2024-01-11 | $9.84 | $10.02 | $9.75 | $9.78 | 241,100 | — | — | — | — | — |
| 2024-01-10 | $10.02 | $10.13 | $9.93 | $10.04 | 267,400 | — | — | — | — | — |
| 2024-01-09 | $10.20 | $10.29 | $9.91 | $10.05 | 323,900 | — | — | — | — | — |
| 2024-01-08 | $10.16 | $10.26 | $9.87 | $10.20 | 655,100 | — | — | — | — | — |
| 2024-01-05 | $10.25 | $10.87 | $10.09 | $10.37 | 1,427,200 | — | — | — | — | — |
| 2024-01-04 | $11.71 | $11.71 | $11.19 | $11.52 | 249,300 | — | — | — | — | — |
| 2024-01-03 | $11.67 | $11.70 | $11.44 | $11.59 | 453,900 | — | — | — | — | — |
| 2024-01-02 | $11.10 | $11.68 | $11.10 | $11.59 | 701,200 | — | — | — | — | — |
| 2023-12-29 | $11.32 | $11.37 | $11.21 | $11.24 | 230,900 | — | — | — | — | — |
| 2023-12-28 | $11.42 | $11.48 | $11.23 | $11.31 | 214,400 | — | — | — | — | — |
| 2023-12-27 | $11.26 | $11.48 | $11.22 | $11.40 | 335,200 | — | — | — | — | — |
| 2023-12-26 | $11.00 | $11.26 | $11.00 | $11.24 | 350,200 | — | — | — | — | — |
| 2023-12-22 | $11.48 | $11.57 | $11.03 | $11.04 | 386,700 | — | — | — | — | — |
| 2023-12-21 | $10.99 | $11.35 | $10.99 | $11.33 | 314,000 | — | — | — | — | — |
| 2023-12-20 | $11.06 | $11.24 | $10.97 | $10.97 | 420,100 | — | — | — | — | — |
| 2023-12-19 | $11.20 | $11.30 | $10.88 | $11.03 | 601,800 | — | — | — | — | — |
| 2023-12-18 | $10.89 | $11.23 | $10.89 | $11.17 | 399,100 | — | — | — | — | — |
| 2023-12-15 | $11.05 | $11.14 | $10.92 | $10.99 | 1,497,800 | — | — | — | — | — |
| 2023-12-14 | $10.92 | $11.03 | $10.87 | $11.01 | 477,500 | — | — | — | — | — |
| 2023-12-13 | $10.70 | $11.05 | $10.70 | $11.01 | 494,400 | — | — | — | — | — |
| 2023-12-12 | $10.77 | $10.96 | $10.74 | $10.84 | 330,700 | — | — | — | — | — |
| 2023-12-11 | $10.75 | $10.81 | $10.59 | $10.78 | 267,200 | — | — | — | — | — |
| 2023-12-08 | $10.62 | $10.82 | $10.62 | $10.73 | 324,200 | — | — | — | — | — |
| 2023-12-07 | $10.57 | $10.65 | $10.46 | $10.60 | 403,900 | — | — | — | — | — |
| 2023-12-06 | $10.70 | $10.85 | $10.50 | $10.51 | 420,500 | — | — | — | — | — |
| 2023-12-05 | $10.49 | $10.91 | $10.49 | $10.69 | 479,300 | — | — | — | — | — |
| 2023-12-04 | $10.67 | $10.86 | $10.52 | $10.76 | 491,200 | — | — | — | — | — |
| 2023-12-01 | $10.45 | $10.68 | $10.32 | $10.65 | 408,700 | — | — | — | — | — |
| 2023-11-30 | $10.50 | $10.67 | $10.43 | $10.48 | 488,800 | — | — | — | — | — |
| 2023-11-29 | $10.39 | $10.60 | $10.39 | $10.47 | 316,900 | — | — | — | — | — |
| 2023-11-28 | $10.46 | $10.47 | $10.35 | $10.38 | 317,400 | — | — | — | — | — |
| 2023-11-27 | $10.35 | $10.51 | $10.24 | $10.50 | 314,000 | — | — | — | — | — |
| 2023-11-24 | $10.36 | $10.66 | $10.36 | $10.47 | 219,700 | — | — | — | — | — |
| 2023-11-22 | $10.30 | $10.42 | $10.26 | $10.37 | 333,000 | — | — | — | — | — |
| 2023-11-21 | $10.29 | $10.41 | $10.17 | $10.28 | 282,300 | — | — | — | — | — |
| 2023-11-20 | $10.40 | $10.59 | $10.33 | $10.37 | 341,400 | — | — | — | — | — |
| 2023-11-17 | $10.30 | $10.54 | $10.25 | $10.45 | 439,800 | — | — | — | — | — |
| 2023-11-16 | $10.35 | $10.37 | $10.16 | $10.29 | 264,900 | — | — | — | — | — |
| 2023-11-15 | $10.29 | $10.40 | $10.20 | $10.23 | 410,600 | — | — | — | — | — |
| 2023-11-14 | $10.22 | $10.31 | $10.07 | $10.30 | 437,800 | — | — | — | — | — |
| 2023-11-13 | $10.04 | $10.24 | $9.93 | $10.20 | 366,600 | — | — | — | — | — |
| 2023-11-10 | $10.04 | $10.14 | $9.78 | $10.10 | 355,700 | — | — | — | — | — |
| 2023-11-09 | $10.31 | $10.43 | $10.01 | $10.07 | 442,700 | — | — | — | — | — |
| 2023-11-08 | $9.40 | $11.20 | $9.40 | $10.25 | 914,900 | — | — | — | — | — |
| 2023-11-07 | $9.95 | $9.95 | $9.70 | $9.73 | 391,200 | — | — | — | — | — |
| 2023-11-06 | $9.81 | $10.01 | $9.71 | $9.97 | 385,000 | — | — | — | — | — |
| 2023-11-03 | $9.89 | $10.14 | $9.84 | $9.85 | 438,700 | — | — | — | — | — |
| 2023-11-02 | $9.83 | $9.96 | $9.73 | $9.78 | 369,100 | — | — | — | — | — |
| 2023-11-01 | $9.44 | $9.83 | $9.44 | $9.81 | 314,800 | — | — | — | — | — |
| 2023-10-31 | $9.31 | $9.46 | $9.18 | $9.44 | 304,600 | — | — | — | — | — |
| 2023-10-30 | $9.12 | $9.33 | $8.97 | $9.30 | 313,800 | — | — | — | — | — |
| 2023-10-27 | $9.22 | $9.26 | $9.00 | $9.03 | 257,100 | — | — | — | — | — |
| 2023-10-26 | $9.20 | $9.35 | $9.16 | $9.24 | 281,200 | — | — | — | — | — |
| 2023-10-25 | $9.23 | $9.36 | $9.14 | $9.22 | 312,700 | — | — | — | — | — |
| 2023-10-24 | $9.15 | $9.40 | $9.12 | $9.28 | 409,500 | — | — | — | — | — |
| 2023-10-23 | $9.03 | $9.14 | $8.95 | $9.10 | 383,300 | — | — | — | — | — |
| 2023-10-20 | $9.04 | $9.24 | $9.04 | $9.06 | 326,400 | — | — | — | — | — |
| 2023-10-19 | $9.10 | $9.12 | $8.90 | $8.97 | 381,200 | — | — | — | — | — |
| 2023-10-18 | $9.28 | $9.39 | $9.11 | $9.15 | 405,000 | — | — | — | — | — |
| 2023-10-17 | $9.06 | $9.34 | $9.06 | $9.33 | 579,100 | — | — | — | — | — |
| 2023-10-16 | $9.03 | $9.18 | $9.01 | $9.06 | 296,300 | — | — | — | — | — |
| 2023-10-13 | $9.16 | $9.16 | $8.92 | $9.06 | 348,900 | — | — | — | — | — |
| 2023-10-12 | $9.29 | $9.49 | $9.09 | $9.18 | 420,200 | — | — | — | — | — |
| 2023-10-11 | $9.35 | $9.36 | $9.19 | $9.28 | 206,500 | — | — | — | — | — |
| 2023-10-10 | $9.11 | $9.34 | $9.03 | $9.31 | 263,300 | — | — | — | — | — |
| 2023-10-09 | $9.08 | $9.25 | $8.97 | $9.14 | 247,700 | — | — | — | — | — |
| 2023-10-06 | $9.08 | $9.22 | $8.91 | $9.14 | 402,400 | — | — | — | — | — |
| 2023-10-05 | $8.77 | $9.21 | $8.77 | $9.06 | 394,300 | — | — | — | — | — |
| 2023-10-04 | $8.59 | $8.81 | $8.53 | $8.80 | 337,300 | — | — | — | — | — |
| 2023-10-03 | $8.67 | $8.67 | $8.52 | $8.58 | 374,800 | — | — | — | — | — |
| 2023-10-02 | $8.60 | $8.68 | $8.59 | $8.68 | 502,100 | — | — | — | — | — |
| 2023-09-29 | $8.39 | $8.66 | $8.25 | $8.63 | 474,600 | — | — | — | — | — |
| 2023-09-28 | $9.02 | $9.05 | $8.31 | $8.38 | 456,300 | — | — | — | — | — |
| 2023-09-27 | $9.03 | $9.05 | $8.77 | $9.02 | 397,600 | — | — | — | — | — |
| 2023-09-26 | $9.33 | $9.63 | $8.89 | $8.90 | 458,800 | — | — | — | — | — |
| 2023-09-25 | $9.10 | $9.40 | $9.01 | $9.37 | 592,900 | — | — | — | — | — |
| 2023-09-22 | $8.91 | $9.14 | $8.91 | $9.11 | 367,600 | — | — | — | — | — |
| 2023-09-21 | $9.00 | $9.10 | $8.94 | $9.01 | 348,300 | — | — | — | — | — |
| 2023-09-20 | $8.99 | $9.16 | $8.94 | $9.06 | 349,600 | — | — | — | — | — |
| 2023-09-19 | $8.90 | $9.01 | $8.76 | $8.99 | 484,400 | — | — | — | — | — |
| 2023-09-18 | $9.01 | $9.01 | $8.85 | $8.86 | 626,800 | — | — | — | — | — |
| 2023-09-15 | $9.70 | $9.71 | $8.85 | $9.00 | 2,381,900 | — | — | — | — | — |
| 2023-09-14 | $9.89 | $9.99 | $9.66 | $9.71 | 487,500 | — | — | — | — | — |
| 2023-09-13 | $9.78 | $9.96 | $9.74 | $9.87 | 588,800 | — | — | — | — | — |
| 2023-09-12 | $10.05 | $10.10 | $9.80 | $9.83 | 378,800 | — | — | — | — | — |
| 2023-09-11 | $9.86 | $10.18 | $9.79 | $10.08 | 550,300 | — | — | — | — | — |
| 2023-09-08 | $9.71 | $9.94 | $9.68 | $9.88 | 444,200 | — | — | — | — | — |
| 2023-09-07 | $9.59 | $9.78 | $9.44 | $9.70 | 498,700 | — | — | — | — | — |
| 2023-09-06 | $9.55 | $9.58 | $9.30 | $9.55 | 657,100 | — | — | — | — | — |
| 2023-09-05 | $9.79 | $9.84 | $9.51 | $9.52 | 495,400 | — | — | — | — | — |
| 2023-09-01 | $9.55 | $9.85 | $9.55 | $9.81 | 372,300 | — | — | — | — | — |
| 2023-08-31 | $9.78 | $9.81 | $9.50 | $9.52 | 297,000 | — | — | — | — | — |
| 2023-08-30 | $9.75 | $9.89 | $9.72 | $9.78 | 245,000 | — | — | — | — | — |
| 2023-08-29 | $9.60 | $9.86 | $9.55 | $9.75 | 274,700 | — | — | — | — | — |
| 2023-08-28 | $9.45 | $9.64 | $9.12 | $9.61 | 229,200 | — | — | — | — | — |
| 2023-08-25 | $9.48 | $9.54 | $9.39 | $9.45 | 267,700 | — | — | — | — | — |
| 2023-08-24 | $9.54 | $9.60 | $9.44 | $9.46 | 310,200 | — | — | — | — | — |
| 2023-08-23 | $9.52 | $9.65 | $9.48 | $9.58 | 572,800 | — | — | — | — | — |
| 2023-08-22 | $9.47 | $9.54 | $9.28 | $9.44 | 388,100 | — | — | — | — | — |
| 2023-08-21 | $9.67 | $9.70 | $9.35 | $9.50 | 486,200 | — | — | — | — | — |
| 2023-08-18 | $9.60 | $9.81 | $9.56 | $9.70 | 324,100 | — | — | — | — | — |
| 2023-08-17 | $9.75 | $9.81 | $9.59 | $9.63 | 435,900 | — | — | — | — | — |
| 2023-08-16 | $10.11 | $10.17 | $9.75 | $9.75 | 485,800 | — | — | — | — | — |
| 2023-08-15 | $10.06 | $10.16 | $9.99 | $10.14 | 365,500 | — | — | — | — | — |
| 2023-08-14 | $9.94 | $10.16 | $9.89 | $10.07 | 499,700 | — | — | — | — | — |
| 2023-08-11 | $9.99 | $10.12 | $9.95 | $9.97 | 572,200 | — | — | — | — | — |
| 2023-08-10 | $10.20 | $10.38 | $10.02 | $10.02 | 408,300 | — | — | — | — | — |
| 2023-08-09 | $9.72 | $10.22 | $9.72 | $10.20 | 443,300 | — | — | — | — | — |
| 2023-08-08 | $10.12 | $10.33 | $9.66 | $9.74 | 585,300 | — | — | — | — | — |
| 2023-08-07 | $9.98 | $10.06 | $9.73 | $9.83 | 370,300 | — | — | — | — | — |
| 2023-08-04 | $9.90 | $10.12 | $9.90 | $9.95 | 291,200 | — | — | — | — | — |
| 2023-08-03 | $9.67 | $9.96 | $9.66 | $9.92 | 237,000 | — | — | — | — | — |
| 2023-08-02 | $9.80 | $9.90 | $9.68 | $9.70 | 250,600 | — | — | — | — | — |
| 2023-08-01 | $9.89 | $9.99 | $9.86 | $9.89 | 274,300 | — | — | — | — | — |
| 2023-07-31 | $9.80 | $9.91 | $9.75 | $9.89 | 243,200 | — | — | — | — | — |
| 2023-07-28 | $9.68 | $9.78 | $9.59 | $9.78 | 384,700 | — | — | — | — | — |
| 2023-07-27 | $9.61 | $9.64 | $9.43 | $9.62 | 367,700 | — | — | — | — | — |
| 2023-07-26 | $9.52 | $9.64 | $9.39 | $9.60 | 355,100 | — | — | — | — | — |
| 2023-07-25 | $9.49 | $9.72 | $9.49 | $9.54 | 235,500 | — | — | — | — | — |
| 2023-07-24 | $9.63 | $9.71 | $9.52 | $9.66 | 355,400 | — | — | — | — | — |
| 2023-07-21 | $9.68 | $9.78 | $9.64 | $9.64 | 291,800 | — | — | — | — | — |
| 2023-07-20 | $9.73 | $9.79 | $9.62 | $9.65 | 300,800 | — | — | — | — | — |
| 2023-07-19 | $9.97 | $9.97 | $9.65 | $9.66 | 281,600 | — | — | — | — | — |
| 2023-07-18 | $9.62 | $9.72 | $9.52 | $9.65 | 486,800 | — | — | — | — | — |
| 2023-07-17 | $9.78 | $9.84 | $9.62 | $9.62 | 409,200 | — | — | — | — | — |
| 2023-07-14 | $9.84 | $9.90 | $9.71 | $9.79 | 349,800 | — | — | — | — | — |
| 2023-07-13 | $9.96 | $9.98 | $9.74 | $9.85 | 355,900 | — | — | — | — | — |
| 2023-07-12 | $10.20 | $10.23 | $9.90 | $9.92 | 456,400 | — | — | — | — | — |
| 2023-07-11 | $9.95 | $10.20 | $9.95 | $10.11 | 647,900 | — | — | — | — | — |
| 2023-07-10 | $10.22 | $10.26 | $10.01 | $10.07 | 431,800 | — | — | — | — | — |
| 2023-07-07 | $10.26 | $10.40 | $10.19 | $10.21 | 464,900 | — | — | — | — | — |
| 2023-07-06 | $10.30 | $10.32 | $10.13 | $10.27 | 376,600 | — | — | — | — | — |
| 2023-07-05 | $10.39 | $10.47 | $10.28 | $10.38 | 324,100 | — | — | — | — | — |
| 2023-07-03 | $10.30 | $10.59 | $10.26 | $10.44 | 320,900 | — | — | — | — | — |
| 2023-06-30 | $10.37 | $10.49 | $10.26 | $10.35 | 302,700 | — | — | — | — | — |
| 2023-06-29 | $10.26 | $10.36 | $10.22 | $10.30 | 224,400 | — | — | — | — | — |
| 2023-06-28 | $10.20 | $10.34 | $10.06 | $10.29 | 332,700 | — | — | — | — | — |
| 2023-06-27 | $10.24 | $10.24 | $9.98 | $10.16 | 450,600 | — | — | — | — | — |
| 2023-06-26 | $10.66 | $10.75 | $10.24 | $10.25 | 514,600 | — | — | — | — | — |
| 2023-06-23 | $10.75 | $10.93 | $10.69 | $10.72 | 2,308,700 | — | — | — | — | — |
| 2023-06-22 | $10.69 | $10.86 | $10.63 | $10.81 | 352,000 | — | — | — | — | — |
| 2023-06-21 | $10.53 | $10.77 | $10.22 | $10.67 | 1,227,500 | — | — | — | — | — |
| 2023-06-20 | $10.57 | $10.72 | $10.45 | $10.51 | 860,400 | — | — | — | — | — |
| 2023-06-16 | $10.49 | $10.65 | $10.39 | $10.57 | 1,093,400 | — | — | — | — | — |
| 2023-06-15 | $10.41 | $10.47 | $10.28 | $10.39 | 729,800 | — | — | — | — | — |
| 2023-06-14 | $10.69 | $10.72 | $10.33 | $10.41 | 760,400 | — | — | — | — | — |
| 2023-06-13 | $10.49 | $10.84 | $10.43 | $10.72 | 595,400 | — | — | — | — | — |
| 2023-06-12 | $10.81 | $10.82 | $10.54 | $10.54 | 581,900 | — | — | — | — | — |
| 2023-06-09 | $11.10 | $11.10 | $10.94 | $11.02 | 350,700 | — | — | — | — | — |
| 2023-06-08 | $11.13 | $11.19 | $10.99 | $11.15 | 435,600 | — | — | — | — | — |
| 2023-06-07 | $10.95 | $11.21 | $10.95 | $11.17 | 521,900 | — | — | — | — | — |
| 2023-06-06 | $11.15 | $11.24 | $10.79 | $10.95 | 596,800 | — | — | — | — | — |
| 2023-06-05 | $11.03 | $11.20 | $10.96 | $11.14 | 425,400 | — | — | — | — | — |
| 2023-06-02 | $11.19 | $11.22 | $10.81 | $11.09 | 536,000 | — | — | — | — | — |
| 2023-06-01 | $11.17 | $11.28 | $11.04 | $11.13 | 438,000 | — | — | — | — | — |
| 2023-05-31 | $11.12 | $11.26 | $10.97 | $11.18 | 628,400 | — | — | — | — | — |
| 2023-05-30 | $10.93 | $11.11 | $10.93 | $11.08 | 445,400 | — | — | — | — | — |
| 2023-05-26 | $11.01 | $11.19 | $11.00 | $11.06 | 399,200 | — | — | — | — | — |
| 2023-05-25 | $10.87 | $11.15 | $10.77 | $11.04 | 488,700 | — | — | — | — | — |
| 2023-05-24 | $10.98 | $11.00 | $10.66 | $10.94 | 598,200 | — | — | — | — | — |
| 2023-05-23 | $10.94 | $11.10 | $10.89 | $11.04 | 464,600 | — | — | — | — | — |
| 2023-05-22 | $11.24 | $11.35 | $10.94 | $10.97 | 431,500 | — | — | — | — | — |
| 2023-05-19 | $11.02 | $11.35 | $10.91 | $11.21 | 1,449,900 | — | — | — | — | — |
| 2023-05-18 | $10.75 | $10.94 | $10.61 | $10.89 | 456,200 | — | — | — | — | — |
| 2023-05-17 | $11.10 | $11.10 | $10.51 | $10.79 | 879,600 | — | — | — | — | — |
| 2023-05-16 | $11.13 | $11.24 | $11.01 | $11.11 | 327,600 | — | — | — | — | — |
| 2023-05-15 | $11.19 | $11.39 | $11.19 | $11.26 | 437,000 | — | — | — | — | — |
| 2023-05-12 | $11.11 | $11.32 | $11.09 | $11.30 | 345,800 | — | — | — | — | — |
| 2023-05-11 | $11.43 | $11.43 | $10.86 | $11.09 | 612,400 | — | — | — | — | — |
| 2023-05-10 | $11.43 | $11.57 | $11.38 | $11.47 | 652,500 | — | — | — | — | — |
| 2023-05-09 | $11.98 | $11.98 | $11.07 | $11.38 | 651,000 | — | — | — | — | — |
| 2023-05-08 | $11.30 | $11.38 | $11.22 | $11.33 | 501,800 | — | — | — | — | — |
| 2023-05-05 | $11.36 | $11.48 | $11.20 | $11.33 | 468,900 | — | — | — | — | — |
| 2023-05-04 | $11.18 | $11.31 | $11.14 | $11.24 | 510,400 | — | — | — | — | — |
| 2023-05-03 | $11.00 | $11.41 | $11.00 | $11.24 | 542,400 | — | — | — | — | — |
| 2023-05-02 | $10.98 | $11.08 | $10.83 | $10.95 | 489,100 | — | — | — | — | — |
| 2023-05-01 | $10.93 | $11.13 | $10.74 | $11.01 | 419,700 | — | — | — | — | — |
| 2023-04-28 | $10.91 | $10.91 | $10.67 | $10.83 | 450,100 | — | — | — | — | — |
| 2023-04-27 | $11.12 | $11.12 | $10.72 | $10.81 | 399,200 | — | — | — | — | — |
| 2023-04-26 | $11.09 | $11.15 | $10.75 | $11.09 | 484,600 | — | — | — | — | — |
| 2023-04-25 | $11.30 | $11.41 | $11.14 | $11.19 | 425,400 | — | — | — | — | — |
| 2023-04-24 | $11.56 | $11.59 | $10.99 | $11.26 | 436,600 | — | — | — | — | — |
| 2023-04-21 | $11.51 | $11.68 | $11.45 | $11.56 | 392,900 | — | — | — | — | — |
| 2023-04-20 | $11.52 | $11.67 | $11.44 | $11.53 | 437,300 | — | — | — | — | — |
| 2023-04-19 | $11.60 | $11.69 | $11.49 | $11.61 | 433,300 | — | — | — | — | — |
| 2023-04-18 | $11.87 | $11.89 | $11.57 | $11.66 | 444,800 | — | — | — | — | — |
| 2023-04-17 | $11.94 | $12.03 | $11.81 | $11.83 | 600,000 | — | — | — | — | — |
| 2023-04-14 | $11.88 | $11.98 | $11.82 | $11.92 | 659,600 | — | — | — | — | — |
| 2023-04-13 | $11.58 | $11.93 | $11.57 | $11.91 | 778,500 | — | — | — | — | — |
| 2023-04-12 | $11.56 | $11.76 | $11.34 | $11.52 | 703,400 | — | — | — | — | — |
| 2023-04-11 | $11.02 | $11.52 | $11.02 | $11.38 | 555,900 | — | — | — | — | — |
| 2023-04-10 | $10.92 | $11.07 | $10.81 | $11.03 | 412,500 | — | — | — | — | — |
| 2023-04-06 | $11.13 | $11.26 | $10.85 | $10.91 | 1,293,000 | — | — | — | — | — |
| 2023-04-05 | $10.97 | $11.20 | $10.93 | $11.09 | 413,800 | — | — | — | — | — |
| 2023-04-04 | $11.15 | $11.38 | $10.93 | $10.99 | 452,000 | — | — | — | — | — |
| 2023-04-03 | $10.86 | $11.27 | $10.84 | $11.26 | 821,900 | — | — | — | — | — |
| 2023-03-31 | $10.76 | $10.99 | $10.72 | $10.85 | 663,900 | — | — | — | — | — |
| 2023-03-30 | $10.78 | $10.90 | $10.68 | $10.73 | 459,600 | — | — | — | — | — |
| 2023-03-29 | $10.61 | $10.81 | $10.54 | $10.72 | 418,700 | — | — | — | — | — |
| 2023-03-28 | $10.72 | $10.87 | $10.51 | $10.58 | 478,700 | — | — | — | — | — |
| 2023-03-27 | $10.56 | $10.88 | $10.50 | $10.79 | 425,500 | — | — | — | — | — |
| 2023-03-24 | $10.30 | $10.60 | $10.11 | $10.52 | 483,600 | — | — | — | — | — |
| 2023-03-23 | $10.32 | $10.37 | $10.18 | $10.34 | 573,500 | — | — | — | — | — |
| 2023-03-22 | $10.58 | $10.60 | $10.15 | $10.17 | 470,300 | — | — | — | — | — |
| 2023-03-21 | $10.57 | $10.71 | $10.46 | $10.59 | 454,700 | — | — | — | — | — |
| 2023-03-20 | $10.22 | $10.54 | $10.22 | $10.44 | 498,600 | — | — | — | — | — |
| 2023-03-17 | $10.64 | $10.64 | $10.23 | $10.25 | 683,000 | — | — | — | — | — |
| 2023-03-16 | $10.43 | $10.84 | $10.36 | $10.71 | 769,300 | — | — | — | — | — |
| 2023-03-15 | $10.43 | $10.86 | $10.30 | $10.56 | 692,900 | — | — | — | — | — |
| 2023-03-14 | $10.32 | $10.63 | $10.24 | $10.61 | 604,700 | — | — | — | — | — |
| 2023-03-13 | $10.14 | $10.41 | $10.14 | $10.25 | 535,400 | — | — | — | — | — |
| 2023-03-10 | $10.25 | $10.25 | $10.01 | $10.22 | 739,800 | — | — | — | — | — |
| 2023-03-09 | $10.13 | $10.33 | $10.10 | $10.25 | 488,500 | — | — | — | — | — |
| 2023-03-08 | $10.08 | $10.16 | $9.95 | $10.14 | 467,600 | — | — | — | — | — |
| 2023-03-07 | $10.10 | $10.28 | $10.04 | $10.07 | 408,900 | — | — | — | — | — |
| 2023-03-06 | $10.17 | $10.23 | $9.92 | $10.15 | 558,300 | — | — | — | — | — |
| 2023-03-03 | $10.07 | $10.22 | $9.94 | $10.07 | 571,200 | — | — | — | — | — |
| 2023-03-02 | $10.00 | $10.20 | $9.78 | $10.11 | 533,300 | — | — | — | — | — |
| 2023-03-01 | $10.75 | $10.81 | $10.00 | $10.04 | 887,500 | — | — | — | — | — |
| 2023-02-28 | $9.45 | $10.89 | $9.25 | $10.80 | 683,000 | — | — | — | — | — |
| 2023-02-27 | $10.21 | $10.68 | $10.08 | $10.56 | 993,100 | — | — | — | — | — |
| 2023-02-24 | $10.17 | $10.25 | $9.83 | $9.87 | 550,300 | — | — | — | — | — |
| 2023-02-23 | $10.13 | $10.26 | $10.02 | $10.25 | 781,900 | — | — | — | — | — |
| 2023-02-22 | $10.17 | $10.28 | $10.06 | $10.13 | 445,400 | — | — | — | — | — |
| 2023-02-21 | $10.35 | $10.41 | $10.06 | $10.17 | 460,700 | — | — | — | — | — |
| 2023-02-17 | $10.32 | $10.48 | $10.18 | $10.44 | 400,400 | — | — | — | — | — |
| 2023-02-16 | $10.20 | $10.39 | $10.06 | $10.21 | 301,900 | — | — | — | — | — |
| 2023-02-15 | $10.25 | $10.38 | $10.22 | $10.32 | 357,900 | — | — | — | — | — |
| 2023-02-14 | $10.39 | $10.52 | $10.27 | $10.29 | 395,200 | — | — | — | — | — |
| 2023-02-13 | $10.38 | $10.45 | $10.30 | $10.38 | 286,300 | — | — | — | — | — |
| 2023-02-10 | $10.47 | $10.52 | $10.32 | $10.38 | 296,700 | — | — | — | — | — |
| 2023-02-09 | $10.37 | $10.56 | $10.34 | $10.46 | 315,300 | — | — | — | — | — |
| 2023-02-08 | $10.56 | $10.70 | $10.34 | $10.38 | 300,600 | — | — | — | — | — |
| 2023-02-07 | $10.64 | $10.64 | $10.46 | $10.60 | 283,100 | — | — | — | — | — |
| 2023-02-06 | $10.66 | $10.79 | $10.55 | $10.62 | 247,500 | — | — | — | — | — |
| 2023-02-03 | $10.70 | $10.84 | $10.62 | $10.65 | 310,300 | — | — | — | — | — |
| 2023-02-02 | $10.63 | $10.70 | $10.44 | $10.70 | 371,300 | — | — | — | — | — |
| 2023-02-01 | $10.75 | $10.80 | $10.50 | $10.64 | 329,500 | — | — | — | — | — |
| 2023-01-31 | $10.75 | $10.87 | $10.63 | $10.81 | 416,700 | — | — | — | — | — |
| 2023-01-30 | $10.83 | $10.93 | $10.56 | $10.62 | 268,600 | — | — | — | — | — |
| 2023-01-27 | $10.69 | $11.00 | $10.69 | $10.87 | 351,100 | — | — | — | — | — |
| 2023-01-26 | $10.91 | $10.99 | $10.55 | $10.67 | 320,200 | — | — | — | — | — |
| 2023-01-25 | $11.02 | $11.02 | $10.75 | $10.86 | 365,700 | — | — | — | — | — |
| 2023-01-24 | $10.86 | $11.05 | $10.77 | $10.99 | 281,700 | — | — | — | — | — |
| 2023-01-23 | $11.18 | $11.21 | $10.90 | $10.90 | 240,300 | — | — | — | — | — |
| 2023-01-20 | $11.09 | $11.10 | $10.89 | $11.10 | 410,600 | — | — | — | — | — |
| 2023-01-19 | $11.05 | $11.07 | $10.97 | $11.03 | 294,200 | — | — | — | — | — |
| 2023-01-18 | $11.52 | $11.52 | $10.96 | $11.02 | 399,100 | — | — | — | — | — |
| 2023-01-17 | $11.28 | $11.51 | $11.26 | $11.44 | 459,400 | — | — | — | — | — |
| 2023-01-13 | $10.98 | $11.41 | $10.59 | $11.30 | 502,200 | — | — | — | — | — |
| 2023-01-12 | $10.68 | $11.02 | $10.61 | $11.02 | 494,500 | — | — | — | — | — |
| 2023-01-11 | $10.71 | $10.82 | $10.59 | $10.66 | 588,700 | — | — | — | — | — |
| 2023-01-10 | $10.37 | $10.87 | $10.35 | $10.79 | 633,800 | — | — | — | — | — |
| 2023-01-09 | $11.22 | $11.25 | $10.40 | $10.42 | 1,381,500 | — | — | — | — | — |
| 2023-01-06 | $11.15 | $11.37 | $11.13 | $11.20 | 368,400 | — | — | — | — | — |
| 2023-01-05 | $10.84 | $11.10 | $10.81 | $11.06 | 473,700 | — | — | — | — | — |
| 2023-01-04 | $10.98 | $11.18 | $10.82 | $10.87 | 476,000 | — | — | — | — | — |
| 2023-01-03 | $11.22 | $11.41 | $10.96 | $10.97 | 497,500 | — | — | — | — | — |
| 2022-12-30 | $11.18 | $11.25 | $11.05 | $11.22 | 347,200 | — | — | — | — | — |
| 2022-12-29 | $11.25 | $11.45 | $11.22 | $11.24 | 252,300 | — | — | — | — | — |
| 2022-12-28 | $10.92 | $11.22 | $10.92 | $11.17 | 347,100 | — | — | — | — | — |
| 2022-12-27 | $11.32 | $11.47 | $10.98 | $11.03 | 424,600 | — | — | — | — | — |
| 2022-12-23 | $11.34 | $11.50 | $11.21 | $11.30 | 520,700 | — | — | — | — | — |
| 2022-12-22 | $11.20 | $11.46 | $11.14 | $11.34 | 518,800 | — | — | — | — | — |
| 2022-12-21 | $10.85 | $11.31 | $10.85 | $11.30 | 544,500 | — | — | — | — | — |
| 2022-12-20 | $10.51 | $10.85 | $10.51 | $10.78 | 421,400 | — | — | — | — | — |
| 2022-12-19 | $10.84 | $11.02 | $10.50 | $10.53 | 615,100 | — | — | — | — | — |
| 2022-12-16 | $10.67 | $11.06 | $10.67 | $10.97 | 741,200 | — | — | — | — | — |
| 2022-12-15 | $11.17 | $11.23 | $10.74 | $10.82 | 1,901,200 | — | — | — | — | — |
| 2022-12-14 | $10.91 | $11.24 | $10.85 | $11.21 | 632,400 | — | — | — | — | — |
| 2022-12-13 | $10.97 | $11.01 | $10.68 | $10.94 | 534,300 | — | — | — | — | — |
| 2022-12-12 | $10.77 | $10.91 | $10.65 | $10.79 | 555,300 | — | — | — | — | — |
| 2022-12-09 | $10.83 | $10.91 | $10.66 | $10.85 | 323,900 | — | — | — | — | — |
| 2022-12-08 | $10.84 | $10.89 | $10.50 | $10.87 | 320,800 | — | — | — | — | — |
| 2022-12-07 | $10.56 | $10.81 | $10.53 | $10.70 | 242,100 | — | — | — | — | — |
| 2022-12-06 | $10.84 | $10.90 | $10.51 | $10.53 | 313,900 | — | — | — | — | — |
| 2022-12-05 | $11.07 | $11.24 | $10.86 | $10.89 | 405,400 | — | — | — | — | — |
| 2022-12-02 | $10.63 | $11.10 | $10.56 | $11.02 | 514,300 | — | — | — | — | — |
| 2022-12-01 | $10.64 | $10.90 | $10.60 | $10.80 | 351,500 | — | — | — | — | — |
| 2022-11-30 | $10.43 | $10.78 | $10.32 | $10.76 | 640,200 | — | — | — | — | — |
| 2022-11-29 | $10.51 | $10.61 | $10.32 | $10.40 | 559,000 | — | — | — | — | — |
| 2022-11-28 | $10.53 | $10.66 | $10.43 | $10.49 | 771,100 | — | — | — | — | — |
| 2022-11-25 | $10.23 | $10.60 | $10.19 | $10.60 | 282,700 | — | — | — | — | — |
| 2022-11-23 | $10.31 | $10.47 | $10.17 | $10.27 | 939,600 | — | — | — | — | — |
| 2022-11-22 | $10.35 | $10.64 | $10.10 | $10.61 | 808,300 | — | — | — | — | — |
| 2022-11-21 | $10.79 | $10.79 | $9.77 | $10.39 | 1,444,500 | — | — | — | — | — |
| 2022-11-18 | $11.47 | $11.51 | $10.78 | $10.85 | 805,300 | — | — | — | — | — |
| 2022-11-17 | $11.30 | $11.83 | $11.21 | $11.34 | 2,022,300 | — | — | — | — | — |
| 2022-11-16 | $11.20 | $11.52 | $11.15 | $11.22 | 720,800 | — | — | — | — | — |
| 2022-11-15 | $11.29 | $11.78 | $11.23 | $11.33 | 1,270,700 | — | — | — | — | — |
| 2022-11-14 | $11.23 | $11.47 | $11.07 | $11.29 | 779,700 | — | — | — | — | — |
| 2022-11-11 | $11.13 | $11.47 | $10.67 | $11.27 | 1,282,300 | — | — | — | — | — |
| 2022-11-10 | $11.04 | $11.38 | $10.74 | $11.29 | 1,818,300 | — | — | — | — | — |
| 2022-11-09 | $10.43 | $11.40 | $10.39 | $10.90 | 2,068,700 | — | — | — | — | — |
| 2022-11-08 | $10.36 | $10.80 | $10.11 | $10.36 | 2,557,400 | — | — | — | — | — |
| 2022-11-07 | $9.98 | $10.15 | $9.82 | $10.05 | 905,600 | — | — | — | — | — |
| 2022-11-04 | $9.99 | $10.05 | $9.77 | $9.96 | 563,800 | — | — | — | — | — |
| 2022-11-03 | $9.70 | $10.01 | $9.65 | $9.93 | 838,700 | — | — | — | — | — |
| 2022-11-02 | $9.97 | $9.97 | $9.64 | $9.65 | 787,400 | — | — | — | — | — |
| 2022-11-01 | $10.05 | $10.05 | $9.82 | $9.97 | 293,200 | — | — | — | — | — |
| 2022-10-31 | $10.06 | $10.06 | $9.88 | $9.97 | 371,300 | — | — | — | — | — |
| 2022-10-28 | $9.89 | $10.01 | $9.76 | $9.99 | 409,500 | — | — | — | — | — |
| 2022-10-27 | $9.95 | $10.07 | $9.77 | $9.79 | 380,500 | — | — | — | — | — |
| 2022-10-26 | $9.99 | $10.10 | $9.82 | $9.90 | 631,700 | — | — | — | — | — |
| 2022-10-25 | $10.00 | $10.11 | $9.90 | $9.94 | 717,900 | — | — | — | — | — |
| 2022-10-24 | $9.92 | $10.18 | $9.86 | $10.00 | 1,164,600 | — | — | — | — | — |
| 2022-10-21 | $9.75 | $9.86 | $9.56 | $9.84 | 384,900 | — | — | — | — | — |
| 2022-10-20 | $9.69 | $9.82 | $9.65 | $9.69 | 497,600 | — | — | — | — | — |
| 2022-10-19 | $9.80 | $9.85 | $9.65 | $9.74 | 1,427,200 | — | — | — | — | — |
| 2022-10-18 | $9.90 | $10.00 | $9.82 | $9.84 | 636,800 | — | — | — | — | — |
| 2022-10-17 | $9.91 | $10.04 | $9.86 | $9.86 | 559,000 | — | — | — | — | — |
| 2022-10-14 | $10.29 | $10.29 | $9.91 | $9.92 | 519,700 | — | — | — | — | — |
| 2022-10-13 | $10.03 | $10.24 | $9.94 | $10.23 | 523,000 | — | — | — | — | — |
| 2022-10-12 | $10.08 | $10.19 | $9.98 | $10.11 | 386,400 | — | — | — | — | — |
| 2022-10-11 | $9.83 | $10.30 | $9.76 | $10.08 | 837,700 | — | — | — | — | — |
| 2022-10-10 | $9.90 | $9.92 | $9.82 | $9.83 | 364,200 | — | — | — | — | — |
| 2022-10-07 | $10.04 | $10.08 | $9.82 | $9.91 | 424,200 | — | — | — | — | — |
| 2022-10-06 | $10.03 | $10.06 | $9.88 | $10.05 | 444,700 | — | — | — | — | — |
| 2022-10-05 | $10.05 | $10.10 | $9.92 | $10.01 | 828,800 | — | — | — | — | — |
| 2022-10-04 | $10.10 | $10.17 | $10.03 | $10.15 | 640,500 | — | — | — | — | — |
| 2022-10-03 | $10.13 | $10.21 | $9.92 | $10.03 | 717,400 | — | — | — | — | — |
| 2022-09-30 | $10.04 | $10.28 | $10.04 | $10.14 | 848,400 | — | — | — | — | — |
| 2022-09-29 | $10.12 | $10.23 | $9.99 | $10.11 | 787,100 | — | — | — | — | — |
| 2022-09-28 | $10.17 | $10.27 | $10.07 | $10.16 | 1,773,600 | — | — | — | — | — |
| 2022-09-27 | $9.86 | $10.08 | $9.80 | $10.02 | 598,900 | — | — | — | — | — |
| 2022-09-26 | $9.93 | $10.21 | $9.82 | $9.84 | 807,900 | — | — | — | — | — |
| 2022-09-23 | $9.90 | $10.04 | $9.84 | $9.99 | 517,300 | — | — | — | — | — |
| 2022-09-22 | $10.00 | $10.09 | $9.85 | $10.02 | 629,500 | — | — | — | — | — |
| 2022-09-21 | $10.22 | $10.41 | $10.01 | $10.09 | 836,500 | — | — | — | — | — |
| 2022-09-20 | $10.22 | $10.45 | $10.09 | $10.22 | 1,194,900 | — | — | — | — | — |
| 2022-09-19 | $10.65 | $11.00 | $10.21 | $10.22 | 2,159,200 | — | — | — | — | — |
| 2022-09-16 | $10.03 | $10.16 | $9.77 | $10.07 | 986,200 | — | — | — | — | — |
| 2022-09-15 | $9.33 | $10.08 | $9.30 | $10.05 | 735,700 | — | — | — | — | — |
| 2022-09-14 | $9.15 | $9.41 | $9.12 | $9.39 | 348,400 | — | — | — | — | — |
| 2022-09-13 | $9.14 | $9.26 | $9.00 | $9.14 | 392,700 | — | — | — | — | — |
| 2022-09-12 | $9.21 | $9.29 | $9.09 | $9.27 | 226,100 | — | — | — | — | — |
| 2022-09-09 | $9.40 | $9.43 | $9.03 | $9.17 | 326,200 | — | — | — | — | — |
| 2022-09-08 | $9.42 | $9.58 | $9.31 | $9.38 | 279,600 | — | — | — | — | — |
| 2022-09-07 | $9.43 | $9.67 | $9.40 | $9.48 | 326,500 | — | — | — | — | — |
| 2022-09-06 | $9.43 | $9.56 | $9.34 | $9.43 | 237,200 | — | — | — | — | — |
| 2022-09-02 | $9.38 | $9.61 | $9.25 | $9.37 | 238,400 | — | — | — | — | — |
| 2022-09-01 | $8.94 | $9.40 | $8.93 | $9.39 | 332,200 | — | — | — | — | — |
| 2022-08-31 | $9.10 | $9.19 | $8.90 | $9.01 | 524,700 | — | — | — | — | — |
| 2022-08-30 | $9.12 | $9.18 | $8.89 | $9.00 | 442,700 | — | — | — | — | — |
| 2022-08-29 | $8.97 | $9.27 | $8.90 | $9.09 | 298,100 | — | — | — | — | — |
| 2022-08-26 | $9.32 | $9.33 | $8.97 | $9.05 | 353,000 | — | — | — | — | — |
| 2022-08-25 | $9.07 | $9.37 | $9.02 | $9.32 | 302,200 | — | — | — | — | — |
| 2022-08-24 | $9.09 | $9.48 | $8.93 | $9.08 | 615,700 | — | — | — | — | — |
| 2022-08-23 | $9.00 | $9.23 | $8.95 | $9.09 | 708,500 | — | — | — | — | — |
| 2022-08-22 | $9.25 | $9.32 | $8.96 | $9.07 | 665,000 | — | — | — | — | — |
| 2022-08-19 | $9.21 | $9.40 | $9.11 | $9.34 | 304,100 | — | — | — | — | — |
| 2022-08-18 | $9.50 | $9.50 | $9.25 | $9.36 | 261,200 | — | — | — | — | — |
| 2022-08-17 | $9.79 | $9.82 | $9.49 | $9.52 | 282,100 | — | — | — | — | — |
| 2022-08-16 | $9.68 | $9.87 | $9.48 | $9.83 | 522,500 | — | — | — | — | — |
| 2022-08-15 | $9.61 | $9.78 | $9.45 | $9.70 | 430,400 | — | — | — | — | — |
| 2022-08-12 | $9.43 | $9.69 | $9.42 | $9.61 | 646,000 | — | — | — | — | — |
| 2022-08-11 | $9.35 | $9.58 | $9.30 | $9.46 | 599,300 | — | — | — | — | — |
| 2022-08-10 | $9.08 | $9.47 | $9.07 | $9.40 | 575,200 | — | — | — | — | — |
| 2022-08-09 | $8.79 | $9.12 | $8.69 | $9.00 | 697,400 | — | — | — | — | — |
| 2022-08-08 | $8.83 | $9.01 | $8.76 | $8.92 | 512,600 | — | — | — | — | — |
| 2022-08-05 | $9.19 | $9.34 | $8.60 | $8.74 | 1,175,700 | — | — | — | — | — |
| 2022-08-04 | $9.30 | $9.63 | $9.22 | $9.48 | 585,700 | — | — | — | — | — |
| 2022-08-03 | $9.44 | $9.65 | $9.13 | $9.24 | 458,900 | — | — | — | — | — |
| 2022-08-02 | $8.67 | $9.21 | $8.67 | $9.19 | 395,600 | — | — | — | — | — |
| 2022-08-01 | $8.75 | $8.94 | $8.61 | $8.67 | 365,000 | — | — | — | — | — |
| 2022-07-29 | $8.82 | $8.85 | $8.58 | $8.79 | 676,100 | — | — | — | — | — |
| 2022-07-28 | $8.98 | $9.00 | $8.83 | $8.86 | 428,400 | — | — | — | — | — |
| 2022-07-27 | $8.95 | $8.98 | $8.72 | $8.94 | 423,300 | — | — | — | — | — |
| 2022-07-26 | $9.30 | $9.33 | $8.82 | $8.96 | 742,800 | — | — | — | — | — |
| 2022-07-25 | $9.59 | $9.59 | $9.10 | $9.24 | 1,287,700 | — | — | — | — | — |
| 2022-07-22 | $9.71 | $9.99 | $9.58 | $9.69 | 1,123,700 | — | — | — | — | — |
| 2022-07-21 | $8.97 | $9.83 | $8.90 | $9.67 | 1,753,000 | — | — | — | — | — |
| 2022-07-20 | $9.15 | $9.55 | $8.91 | $9.08 | 969,900 | — | — | — | — | — |
| 2022-07-19 | $8.95 | $9.52 | $8.95 | $9.16 | 1,017,600 | — | — | — | — | — |
| 2022-07-18 | $8.76 | $9.38 | $8.72 | $9.19 | 1,200,300 | — | — | — | — | — |
| 2022-07-15 | $8.42 | $8.79 | $8.07 | $8.77 | 1,599,200 | — | — | — | — | — |
| 2022-07-14 | $9.39 | $9.98 | $7.53 | $8.39 | 21,997,800 | — | — | — | — | — |
| 2022-07-13 | $8.50 | $8.85 | $8.50 | $8.63 | 1,775,800 | — | — | — | — | — |
| 2022-07-12 | $8.94 | $9.02 | $8.38 | $8.70 | 383,700 | — | — | — | — | — |
| 2022-07-11 | $9.17 | $9.18 | $8.95 | $9.01 | 238,400 | — | — | — | — | — |
| 2022-07-08 | $9.24 | $9.32 | $8.98 | $9.23 | 239,700 | — | — | — | — | — |
| 2022-07-07 | $9.59 | $9.85 | $9.29 | $9.34 | 293,500 | — | — | — | — | — |
| 2022-07-06 | $9.59 | $9.86 | $9.46 | $9.57 | 217,500 | — | — | — | — | — |
| 2022-07-05 | $9.58 | $9.80 | $9.21 | $9.62 | 444,100 | — | — | — | — | — |
| 2022-07-01 | $9.12 | $9.97 | $9.10 | $9.73 | 777,700 | — | — | — | — | — |
| 2022-06-30 | $8.62 | $9.07 | $8.58 | $9.06 | 327,000 | — | — | — | — | — |
| 2022-06-29 | $8.78 | $8.86 | $8.46 | $8.84 | 249,700 | — | — | — | — | — |
| 2022-06-28 | $9.14 | $9.15 | $8.59 | $8.73 | 399,900 | — | — | — | — | — |
| 2022-06-27 | $8.89 | $9.23 | $8.79 | $9.11 | 235,200 | — | — | — | — | — |
| 2022-06-24 | $8.93 | $9.09 | $8.84 | $8.99 | 766,200 | — | — | — | — | — |
| 2022-06-23 | $8.73 | $8.99 | $8.60 | $8.83 | 377,800 | — | — | — | — | — |
| 2022-06-22 | $8.99 | $9.34 | $8.74 | $8.77 | 493,700 | — | — | — | — | — |
| 2022-06-21 | $8.70 | $9.35 | $8.60 | $8.98 | 691,300 | — | — | — | — | — |
| 2022-06-17 | $8.28 | $8.93 | $8.19 | $8.69 | 1,128,700 | — | — | — | — | — |
| 2022-06-16 | $8.80 | $8.96 | $8.20 | $8.41 | 648,800 | — | — | — | — | — |
| 2022-06-15 | $8.57 | $8.97 | $8.48 | $8.91 | 433,800 | — | — | — | — | — |
| 2022-06-14 | $8.66 | $8.79 | $8.42 | $8.56 | 256,500 | — | — | — | — | — |
| 2022-06-13 | $8.37 | $8.82 | $8.15 | $8.66 | 706,600 | — | — | — | — | — |
| 2022-06-10 | $8.50 | $8.72 | $8.28 | $8.58 | 332,200 | — | — | — | — | — |
| 2022-06-09 | $8.82 | $8.85 | $8.63 | $8.64 | 175,300 | — | — | — | — | — |
| 2022-06-08 | $8.85 | $9.22 | $8.84 | $8.89 | 243,400 | — | — | — | — | — |
| 2022-06-07 | $8.86 | $9.26 | $8.85 | $8.97 | 377,700 | — | — | — | — | — |
| 2022-06-06 | $9.13 | $9.33 | $8.90 | $8.98 | 272,700 | — | — | — | — | — |
| 2022-06-03 | $8.89 | $9.24 | $8.89 | $9.06 | 330,300 | — | — | — | — | — |
| 2022-06-02 | $8.57 | $8.99 | $8.34 | $8.95 | 585,700 | — | — | — | — | — |
| 2022-06-01 | $8.76 | $9.03 | $8.51 | $8.62 | 431,600 | — | — | — | — | — |
| 2022-05-31 | $9.29 | $9.35 | $8.74 | $8.78 | 532,300 | — | — | — | — | — |
| 2022-05-27 | $8.90 | $9.45 | $8.79 | $9.24 | 658,700 | — | — | — | — | — |
| 2022-05-26 | $9.03 | $9.17 | $8.89 | $8.91 | 402,800 | — | — | — | — | — |
| 2022-05-25 | $9.04 | $9.17 | $8.78 | $8.98 | 317,900 | — | — | — | — | — |
| 2022-05-24 | $9.39 | $9.40 | $8.94 | $9.05 | 455,000 | — | — | — | — | — |
| 2022-05-23 | $8.93 | $9.57 | $8.90 | $9.40 | 733,600 | — | — | — | — | — |
| 2022-05-20 | $8.96 | $9.20 | $8.63 | $8.74 | 541,900 | — | — | — | — | — |
| 2022-05-19 | $8.56 | $8.85 | $8.30 | $8.85 | 798,300 | — | — | — | — | — |
| 2022-05-18 | $8.94 | $8.98 | $8.61 | $8.62 | 428,300 | — | — | — | — | — |
| 2022-05-17 | $9.21 | $9.38 | $9.08 | $9.14 | 373,800 | — | — | — | — | — |
| 2022-05-16 | $9.14 | $9.43 | $8.97 | $9.12 | 755,600 | — | — | — | — | — |
| 2022-05-13 | $9.19 | $9.41 | $8.95 | $9.12 | 360,000 | — | — | — | — | — |
| 2022-05-12 | $8.73 | $9.16 | $8.72 | $9.01 | 458,300 | — | — | — | — | — |
| 2022-05-11 | $9.52 | $9.52 | $8.56 | $8.85 | 550,000 | — | — | — | — | — |
| 2022-05-10 | $9.28 | $9.74 | $9.14 | $9.22 | 530,100 | — | — | — | — | — |
| 2022-05-09 | $9.24 | $9.24 | $8.83 | $9.10 | 691,300 | — | — | — | — | — |
| 2022-05-06 | $9.18 | $9.56 | $9.03 | $9.32 | 974,500 | — | — | — | — | — |
| 2022-05-05 | $10.11 | $10.36 | $9.63 | $9.73 | 1,023,200 | — | — | — | — | — |
| 2022-05-04 | $10.29 | $10.38 | $9.93 | $10.30 | 385,600 | — | — | — | — | — |
| 2022-05-03 | $10.16 | $10.52 | $10.10 | $10.34 | 252,500 | — | — | — | — | — |
| 2022-05-02 | $9.66 | $10.28 | $9.60 | $10.19 | 632,900 | — | — | — | — | — |
| 2022-04-29 | $9.76 | $10.06 | $9.41 | $9.65 | 345,800 | — | — | — | — | — |
| 2022-04-28 | $10.01 | $10.07 | $9.19 | $9.75 | 733,400 | — | — | — | — | — |
| 2022-04-27 | $10.06 | $10.18 | $9.85 | $9.97 | 1,050,400 | — | — | — | — | — |
| 2022-04-26 | $9.99 | $10.27 | $9.83 | $10.15 | 640,000 | — | — | — | — | — |
| 2022-04-25 | $9.06 | $10.03 | $9.05 | $10.02 | 727,200 | — | — | — | — | — |
| 2022-04-22 | $9.19 | $9.41 | $9.02 | $9.16 | 449,200 | — | — | — | — | — |
| 2022-04-21 | $9.13 | $9.32 | $8.94 | $9.25 | 389,100 | — | — | — | — | — |
| 2022-04-20 | $9.06 | $9.18 | $8.81 | $9.01 | 458,400 | — | — | — | — | — |
| 2022-04-19 | $9.41 | $9.64 | $8.91 | $9.06 | 781,400 | — | — | — | — | — |
| 2022-04-18 | $9.94 | $9.94 | $9.42 | $9.50 | 402,800 | — | — | — | — | — |
| 2022-04-14 | $9.96 | $10.06 | $9.52 | $9.93 | 388,100 | — | — | — | — | — |
| 2022-04-13 | $9.43 | $9.99 | $9.31 | $9.97 | 431,700 | — | — | — | — | — |
| 2022-04-12 | $9.68 | $9.81 | $9.42 | $9.49 | 298,700 | — | — | — | — | — |
| 2022-04-11 | $9.58 | $9.73 | $9.35 | $9.56 | 314,000 | — | — | — | — | — |
| 2022-04-08 | $9.81 | $9.99 | $9.59 | $9.74 | 549,900 | — | — | — | — | — |
| 2022-04-07 | $9.76 | $10.08 | $9.70 | $9.96 | 609,400 | — | — | — | — | — |
| 2022-04-06 | $9.17 | $9.74 | $9.04 | $9.72 | 419,600 | — | — | — | — | — |
| 2022-04-05 | $9.50 | $9.89 | $8.98 | $9.19 | 668,800 | — | — | — | — | — |
| 2022-04-04 | $9.43 | $9.77 | $9.40 | $9.50 | 749,100 | — | — | — | — | — |
| 2022-04-01 | $9.60 | $9.60 | $9.20 | $9.46 | 582,000 | — | — | — | — | — |
| 2022-03-31 | $9.55 | $9.70 | $9.38 | $9.56 | 343,000 | — | — | — | — | — |
| 2022-03-30 | $9.72 | $9.93 | $9.40 | $9.47 | 392,700 | — | — | — | — | — |
| 2022-03-29 | $9.69 | $10.00 | $9.41 | $9.75 | 554,800 | — | — | — | — | — |
| 2022-03-28 | $9.67 | $9.85 | $9.39 | $9.57 | 455,800 | — | — | — | — | — |
| 2022-03-25 | $9.93 | $10.11 | $9.69 | $9.71 | 275,300 | — | — | — | — | — |
| 2022-03-24 | $9.96 | $10.03 | $9.63 | $9.97 | 337,800 | — | — | — | — | — |
| 2022-03-23 | $9.92 | $9.92 | $9.60 | $9.76 | 356,400 | — | — | — | — | — |
| 2022-03-22 | $9.81 | $10.01 | $9.64 | $9.87 | 468,900 | — | — | — | — | — |
| 2022-03-21 | $10.24 | $10.43 | $9.51 | $9.69 | 802,700 | — | — | — | — | — |
| 2022-03-18 | $10.30 | $11.05 | $10.28 | $10.46 | 2,009,200 | — | — | — | — | — |
| 2022-03-17 | $9.98 | $10.76 | $9.93 | $10.50 | 3,625,600 | — | — | — | — | — |
| 2022-03-16 | $9.31 | $10.09 | $9.29 | $9.99 | 1,936,500 | — | — | — | — | — |
| 2022-03-15 | $9.27 | $9.44 | $9.09 | $9.25 | 423,500 | — | — | — | — | — |
| 2022-03-14 | $9.95 | $9.95 | $9.15 | $9.21 | 679,200 | — | — | — | — | — |
| 2022-03-11 | $10.01 | $10.47 | $9.87 | $9.89 | 524,900 | — | — | — | — | — |
| 2022-03-10 | $9.93 | $10.22 | $9.81 | $10.01 | 604,100 | — | — | — | — | — |
| 2022-03-09 | $9.87 | $10.03 | $9.77 | $9.97 | 626,100 | — | — | — | — | — |
| 2022-03-08 | $9.68 | $10.10 | $9.59 | $9.79 | 646,500 | — | — | — | — | — |
| 2022-03-07 | $9.47 | $9.84 | $9.38 | $9.68 | 718,100 | — | — | — | — | — |
| 2022-03-04 | $9.87 | $10.16 | $9.50 | $9.61 | 580,900 | — | — | — | — | — |
| 2022-03-03 | $10.20 | $10.34 | $9.58 | $9.91 | 606,500 | — | — | — | — | — |
| 2022-03-02 | $10.63 | $10.75 | $10.23 | $10.25 | 699,700 | — | — | — | — | — |
| 2022-03-01 | $10.00 | $10.51 | $9.85 | $10.49 | 866,000 | — | — | — | — | — |
| 2022-02-28 | $10.02 | $10.52 | $9.75 | $10.07 | 1,060,800 | — | — | — | — | — |
| 2022-02-25 | $9.94 | $10.27 | $9.85 | $10.24 | 1,151,600 | — | — | — | — | — |
| 2022-02-24 | $9.46 | $10.08 | $8.55 | $9.93 | 2,493,100 | — | — | — | — | — |
| 2022-02-23 | $9.31 | $9.51 | $9.08 | $9.11 | 736,300 | — | — | — | — | — |
| 2022-02-22 | $9.48 | $9.60 | $9.14 | $9.34 | 884,300 | — | — | — | — | — |
| 2022-02-18 | $9.66 | $9.99 | $9.48 | $9.61 | 665,500 | — | — | — | — | — |
| 2022-02-17 | $10.02 | $10.20 | $9.79 | $9.80 | 451,300 | — | — | — | — | — |
| 2022-02-16 | $9.89 | $10.27 | $9.77 | $10.17 | 655,800 | — | — | — | — | — |
| 2022-02-15 | $9.38 | $9.96 | $9.28 | $9.96 | 1,750,200 | — | — | — | — | — |
| 2022-02-14 | $9.02 | $9.52 | $8.82 | $9.26 | 686,000 | — | — | — | — | — |
| 2022-02-11 | $9.35 | $9.70 | $8.98 | $9.21 | 2,459,900 | — | — | — | — | — |
| 2022-02-10 | $8.98 | $9.16 | $8.65 | $8.83 | 1,178,000 | — | — | — | — | — |
| 2022-02-09 | $9.15 | $9.24 | $9.01 | $9.06 | 593,900 | — | — | — | — | — |
| 2022-02-08 | $8.89 | $9.11 | $8.53 | $9.10 | 513,100 | — | — | — | — | — |
| 2022-02-07 | $8.86 | $9.44 | $8.53 | $8.94 | 603,200 | — | — | — | — | — |
| 2022-02-04 | $8.63 | $8.92 | $8.41 | $8.83 | 532,100 | — | — | — | — | — |
| 2022-02-03 | $8.90 | $9.08 | $8.61 | $8.67 | 544,100 | — | — | — | — | — |
| 2022-02-02 | $9.17 | $9.22 | $8.64 | $9.17 | 621,300 | — | — | — | — | — |
| 2022-02-01 | $8.99 | $9.22 | $8.88 | $9.16 | 1,735,200 | — | — | — | — | — |
| 2022-01-31 | $8.66 | $9.17 | $8.64 | $9.11 | 910,400 | — | — | — | — | — |
| 2022-01-28 | $8.34 | $8.77 | $8.19 | $8.76 | 825,600 | — | — | — | — | — |
| 2022-01-27 | $9.02 | $9.24 | $8.32 | $8.34 | 1,191,000 | — | — | — | — | — |
| 2022-01-26 | $8.82 | $9.31 | $8.76 | $8.85 | 1,312,400 | — | — | — | — | — |
| 2022-01-25 | $8.25 | $8.83 | $7.78 | $8.75 | 950,100 | — | — | — | — | — |
| 2022-01-24 | $8.31 | $8.53 | $7.71 | $8.33 | 2,364,400 | — | — | — | — | — |
| 2022-01-21 | $8.27 | $8.68 | $8.04 | $8.39 | 2,176,500 | — | — | — | — | — |
| 2022-01-20 | $9.17 | $9.60 | $8.35 | $8.37 | 1,964,400 | — | — | — | — | — |
| 2022-01-19 | $9.12 | $9.66 | $8.47 | $9.09 | 2,269,200 | — | — | — | — | — |
| 2022-01-18 | $9.62 | $9.75 | $8.62 | $8.98 | 1,419,000 | — | — | — | — | — |
| 2022-01-14 | $9.60 | $9.90 | $9.26 | $9.88 | 1,240,400 | — | — | — | — | — |
| 2022-01-13 | $9.53 | $10.16 | $9.35 | $9.67 | 2,248,600 | — | — | — | — | — |
| 2022-01-12 | $11.06 | $11.15 | $9.42 | $9.51 | 6,083,000 | — | — | — | — | — |
| 2022-01-11 | $12.90 | $13.15 | $11.08 | $11.16 | 2,633,800 | — | — | — | — | — |
| 2022-01-10 | $13.17 | $13.17 | $11.94 | $12.81 | 1,866,000 | — | — | — | — | — |
| 2022-01-07 | $12.58 | $13.17 | $12.56 | $12.96 | 2,482,400 | — | — | — | — | — |
| 2022-01-06 | $12.19 | $12.75 | $12.10 | $12.72 | 1,718,400 | — | — | — | — | — |
| 2022-01-05 | $12.71 | $12.75 | $12.19 | $12.19 | 1,060,400 | — | — | — | — | — |
| 2022-01-04 | $12.16 | $12.84 | $12.13 | $12.57 | 2,056,700 | — | — | — | — | — |
| 2022-01-03 | $11.18 | $13.13 | $11.18 | $12.28 | 5,542,000 | — | — | — | — | — |
| 2021-12-31 | $10.93 | $11.24 | $10.80 | $11.05 | 600,200 | — | — | — | — | — |
| 2021-12-30 | $10.64 | $11.18 | $10.57 | $10.98 | 833,100 | — | — | — | — | — |
| 2021-12-29 | $10.44 | $10.86 | $10.35 | $10.68 | 845,300 | — | — | — | — | — |
| 2021-12-28 | $10.63 | $10.95 | $10.62 | $10.68 | 451,500 | — | — | — | — | — |
| 2021-12-27 | $10.78 | $10.85 | $10.51 | $10.70 | 636,500 | — | — | — | — | — |
| 2021-12-23 | $10.48 | $10.95 | $10.48 | $10.78 | 640,600 | — | — | — | — | — |
| 2021-12-22 | $10.88 | $10.93 | $10.48 | $10.61 | 1,270,100 | — | — | — | — | — |
| 2021-12-21 | $10.52 | $11.21 | $10.52 | $10.88 | 1,398,000 | — | — | — | — | — |
| 2021-12-20 | $10.39 | $10.90 | $10.21 | $10.69 | 1,736,300 | — | — | — | — | — |
| 2021-12-17 | $10.69 | $11.03 | $10.66 | $10.75 | 1,789,900 | — | — | — | — | — |
| 2021-12-16 | $10.68 | $11.23 | $10.53 | $10.71 | 1,100,900 | — | — | — | — | — |
| 2021-12-15 | $10.10 | $10.72 | $9.84 | $10.71 | 1,656,200 | — | — | — | — | — |
| 2021-12-14 | $9.94 | $10.77 | $9.86 | $10.23 | 1,834,900 | — | — | — | — | — |
| 2021-12-13 | $9.56 | $10.10 | $9.45 | $10.03 | 1,601,300 | — | — | — | — | — |
| 2021-12-10 | $9.13 | $10.15 | $9.13 | $9.74 | 4,751,900 | — | — | — | — | — |
| 2021-12-09 | $9.27 | $10.20 | $9.12 | $9.21 | 1,504,100 | — | — | — | — | — |
| 2021-12-08 | $8.36 | $9.80 | $8.36 | $9.27 | 1,334,800 | — | — | — | — | — |
| 2021-12-07 | $7.95 | $8.79 | $7.81 | $8.54 | 1,245,300 | — | — | — | — | — |
| 2021-12-06 | $7.76 | $7.95 | $7.67 | $7.81 | 644,200 | — | — | — | — | — |
| 2021-12-03 | $8.32 | $8.60 | $7.76 | $7.77 | 441,500 | — | — | — | — | — |
| 2021-12-02 | $8.43 | $8.60 | $7.96 | $8.19 | 486,400 | — | — | — | — | — |
| 2021-12-01 | $8.35 | $9.12 | $8.31 | $8.60 | 1,684,500 | — | — | — | — | — |
| 2021-11-30 | $7.83 | $8.45 | $7.65 | $8.40 | 977,400 | — | — | — | — | — |
| 2021-11-29 | $8.15 | $8.23 | $7.74 | $7.80 | 349,300 | — | — | — | — | — |
| 2021-11-26 | $8.25 | $8.45 | $7.84 | $8.01 | 332,600 | — | — | — | — | — |
| 2021-11-24 | $8.47 | $8.60 | $8.28 | $8.45 | 472,000 | — | — | — | — | — |
| 2021-11-23 | $8.38 | $8.51 | $7.98 | $8.45 | 446,700 | — | — | — | — | — |
| 2021-11-22 | $8.39 | $8.81 | $8.25 | $8.40 | 512,100 | — | — | — | — | — |
| 2021-11-19 | $8.01 | $8.37 | $7.87 | $8.36 | 450,500 | — | — | — | — | — |
| 2021-11-18 | $7.92 | $8.10 | $7.81 | $8.00 | 655,500 | — | — | — | — | — |
| 2021-11-17 | $8.08 | $8.36 | $7.82 | $7.92 | 552,800 | — | — | — | — | — |
| 2021-11-16 | $7.98 | $8.20 | $7.83 | $7.99 | 842,000 | — | — | — | — | — |
| 2021-11-15 | $8.36 | $8.56 | $8.14 | $8.22 | 484,300 | — | — | — | — | — |
| 2021-11-12 | $8.36 | $8.41 | $8.11 | $8.20 | 391,700 | — | — | — | — | — |
| 2021-11-11 | $8.51 | $8.80 | $8.30 | $8.36 | 339,800 | — | — | — | — | — |
| 2021-11-10 | $8.49 | $8.88 | $8.46 | $8.54 | 363,600 | — | — | — | — | — |
| 2021-11-09 | $8.97 | $8.97 | $8.21 | $8.67 | 520,000 | — | — | — | — | — |
| 2021-11-08 | $8.98 | $9.14 | $8.90 | $8.95 | 415,300 | — | — | — | — | — |
| 2021-11-05 | $8.95 | $9.18 | $8.41 | $9.05 | 1,486,900 | — | — | — | — | — |
| 2021-11-04 | $8.12 | $8.76 | $8.02 | $8.50 | 1,202,400 | — | — | — | — | — |
| 2021-11-03 | $7.87 | $8.29 | $7.73 | $8.08 | 707,000 | — | — | — | — | — |
| 2021-11-02 | $8.11 | $8.11 | $7.63 | $7.94 | 391,600 | — | — | — | — | — |
| 2021-11-01 | $7.72 | $8.11 | $7.65 | $8.03 | 450,800 | — | — | — | — | — |
| 2021-10-29 | $8.00 | $8.15 | $7.75 | $7.77 | 379,200 | — | — | — | — | — |
| 2021-10-28 | $7.76 | $7.99 | $7.73 | $7.99 | 379,900 | — | — | — | — | — |
| 2021-10-27 | $7.79 | $7.95 | $7.67 | $7.67 | 298,700 | — | — | — | — | — |
| 2021-10-26 | $7.81 | $8.10 | $7.80 | $7.85 | 417,700 | — | — | — | — | — |
| 2021-10-25 | $7.65 | $7.96 | $7.65 | $7.82 | 391,000 | — | — | — | — | — |
| 2021-10-22 | $7.75 | $8.00 | $7.58 | $7.72 | 402,600 | — | — | — | — | — |
| 2021-10-21 | $7.82 | $8.01 | $7.66 | $7.80 | 406,900 | — | — | — | — | — |
| 2021-10-20 | $7.91 | $8.11 | $7.83 | $7.90 | 504,100 | — | — | — | — | — |
| 2021-10-19 | $7.64 | $8.06 | $7.54 | $7.86 | 364,500 | — | — | — | — | — |
| 2021-10-18 | $7.91 | $7.94 | $7.55 | $7.62 | 570,900 | — | — | — | — | — |
| 2021-10-15 | $8.08 | $8.14 | $7.97 | $7.99 | 471,900 | — | — | — | — | — |
| 2021-10-14 | $7.84 | $8.15 | $7.80 | $7.99 | 657,900 | — | — | — | — | — |
| 2021-10-13 | $7.99 | $7.99 | $7.47 | $7.80 | 797,300 | — | — | — | — | — |
| 2021-10-12 | $8.52 | $8.57 | $7.94 | $7.97 | 936,900 | — | — | — | — | — |
| 2021-10-11 | $8.22 | $8.50 | $8.15 | $8.49 | 444,900 | — | — | — | — | — |
| 2021-10-08 | $7.78 | $8.26 | $7.78 | $8.20 | 680,700 | — | — | — | — | — |
| 2021-10-07 | $7.77 | $8.00 | $7.73 | $7.94 | 437,400 | — | — | — | — | — |
| 2021-10-06 | $7.70 | $8.17 | $7.69 | $7.81 | 1,202,300 | — | — | — | — | — |
| 2021-10-05 | $7.43 | $7.82 | $7.41 | $7.81 | 915,300 | — | — | — | — | — |
| 2021-10-04 | $7.44 | $7.53 | $7.30 | $7.42 | 627,100 | — | — | — | — | — |
| 2021-10-01 | $7.39 | $7.51 | $7.31 | $7.44 | 1,187,600 | — | — | — | — | — |
| 2021-09-30 | $7.46 | $7.50 | $7.38 | $7.40 | 907,800 | — | — | — | — | — |
| 2021-09-29 | $7.40 | $7.47 | $7.31 | $7.44 | 656,900 | — | — | — | — | — |
| 2021-09-28 | $7.24 | $7.49 | $7.18 | $7.40 | 561,500 | — | — | — | — | — |
| 2021-09-27 | $7.06 | $7.34 | $6.99 | $7.29 | 664,300 | — | — | — | — | — |
| 2021-09-24 | $7.02 | $7.20 | $6.98 | $7.02 | 451,700 | — | — | — | — | — |
| 2021-09-23 | $7.18 | $7.22 | $6.97 | $7.09 | 471,300 | — | — | — | — | — |
| 2021-09-22 | $7.12 | $7.45 | $7.08 | $7.22 | 543,900 | — | — | — | — | — |
| 2021-09-21 | $6.94 | $7.19 | $6.75 | $7.10 | 706,400 | — | — | — | — | — |
| 2021-09-20 | $7.08 | $7.22 | $6.78 | $6.88 | 848,200 | — | — | — | — | — |
| 2021-09-17 | $6.86 | $7.27 | $6.77 | $7.11 | 2,797,600 | — | — | — | — | — |
| 2021-09-16 | $6.89 | $6.90 | $6.53 | $6.86 | 2,046,600 | — | — | — | — | — |
| 2021-09-15 | $6.50 | $7.51 | $6.10 | $6.77 | 19,034,200 | — | — | — | — | — |
| 2021-09-14 | $8.59 | $8.78 | $7.98 | $8.04 | 1,342,500 | — | — | — | — | — |
| 2021-09-13 | $8.53 | $9.08 | $8.36 | $8.62 | 1,089,500 | — | — | — | — | — |
| 2021-09-10 | $8.53 | $8.65 | $8.40 | $8.46 | 1,087,800 | — | — | — | — | — |
| 2021-09-09 | $8.70 | $8.70 | $8.45 | $8.55 | 679,200 | — | — | — | — | — |
| 2021-09-08 | $8.70 | $8.90 | $8.53 | $8.69 | 1,027,700 | — | — | — | — | — |
| 2021-09-07 | $8.39 | $8.66 | $8.25 | $8.59 | 1,204,700 | — | — | — | — | — |
| 2021-09-03 | $8.71 | $8.72 | $8.35 | $8.47 | 875,800 | — | — | — | — | — |
| 2021-09-02 | $8.30 | $8.85 | $8.13 | $8.79 | 4,465,400 | — | — | — | — | — |
| 2021-09-01 | $8.31 | $8.56 | $8.16 | $8.25 | 1,261,100 | — | — | — | — | — |
| 2021-08-31 | $8.33 | $8.61 | $8.26 | $8.30 | 1,135,300 | — | — | — | — | — |
| 2021-08-30 | $8.28 | $8.57 | $7.98 | $8.40 | 1,322,200 | — | — | — | — | — |
| 2021-08-27 | $8.20 | $8.37 | $8.00 | $8.23 | 1,407,100 | — | — | — | — | — |
| 2021-08-26 | $8.50 | $8.69 | $8.21 | $8.23 | 2,044,900 | — | — | — | — | — |
| 2021-08-25 | $9.21 | $9.21 | $8.37 | $8.70 | 5,711,000 | — | — | — | — | — |
| 2021-08-24 | $10.27 | $10.44 | $9.20 | $9.24 | 10,176,300 | — | — | — | — | — |
| 2021-08-23 | $14.08 | $14.28 | $13.73 | $14.17 | 1,184,500 | — | — | — | — | — |
| 2021-08-20 | $13.37 | $14.15 | $13.19 | $14.05 | 773,300 | — | — | — | — | — |
| 2021-08-19 | $13.09 | $14.00 | $12.99 | $13.49 | 545,900 | — | — | — | — | — |
| 2021-08-18 | $13.36 | $13.47 | $12.67 | $13.12 | 930,400 | — | — | — | — | — |
| 2021-08-17 | $13.30 | $13.35 | $12.76 | $12.80 | 550,100 | — | — | — | — | — |
| 2021-08-16 | $13.52 | $13.66 | $13.11 | $13.46 | 227,100 | — | — | — | — | — |
| 2021-08-13 | $13.25 | $13.92 | $13.23 | $13.52 | 160,300 | — | — | — | — | — |
| 2021-08-12 | $13.08 | $13.36 | $12.82 | $13.34 | 534,800 | — | — | — | — | — |
| 2021-08-11 | $13.50 | $13.69 | $13.01 | $13.05 | 339,600 | — | — | — | — | — |
| 2021-08-10 | $12.95 | $13.75 | $12.64 | $13.52 | 365,500 | — | — | — | — | — |
| 2021-08-09 | $12.96 | $13.21 | $12.62 | $13.00 | 802,700 | — | — | — | — | — |
| 2021-08-06 | $13.41 | $13.57 | $12.97 | $13.00 | 771,400 | — | — | — | — | — |
| 2021-08-05 | $12.94 | $13.77 | $12.94 | $13.45 | 480,900 | — | — | — | — | — |
| 2021-08-04 | $14.13 | $14.91 | $12.80 | $13.00 | 793,100 | — | — | — | — | — |
| 2021-08-03 | $13.94 | $14.06 | $13.37 | $13.63 | 335,100 | — | — | — | — | — |
| 2021-08-02 | $13.10 | $13.83 | $12.72 | $13.82 | 580,800 | — | — | — | — | — |
| 2021-07-30 | $13.10 | $13.43 | $12.87 | $12.98 | 320,600 | — | — | — | — | — |
| 2021-07-29 | $13.30 | $13.61 | $13.08 | $13.16 | 176,700 | — | — | — | — | — |
| 2021-07-28 | $13.76 | $13.76 | $13.09 | $13.20 | 269,800 | — | — | — | — | — |
| 2021-07-27 | $13.65 | $13.92 | $13.44 | $13.67 | 395,800 | — | — | — | — | — |
| 2021-07-26 | $13.54 | $13.85 | $13.39 | $13.67 | 152,400 | — | — | — | — | — |
| 2021-07-23 | $14.03 | $14.03 | $13.49 | $13.57 | 177,300 | — | — | — | — | — |
| 2021-07-22 | $13.69 | $14.21 | $13.31 | $13.76 | 209,300 | — | — | — | — | — |
| 2021-07-21 | $14.24 | $14.24 | $13.75 | $13.87 | 177,000 | — | — | — | — | — |
| 2021-07-20 | $13.61 | $14.20 | $13.15 | $14.12 | 370,800 | — | — | — | — | — |
| 2021-07-19 | $13.24 | $13.37 | $12.99 | $13.37 | 287,800 | — | — | — | — | — |
| 2021-07-16 | $13.70 | $13.85 | $13.19 | $13.26 | 199,700 | — | — | — | — | — |
| 2021-07-15 | $13.40 | $13.70 | $13.16 | $13.62 | 400,800 | — | — | — | — | — |
| 2021-07-14 | $13.79 | $14.00 | $13.46 | $13.49 | 189,900 | — | — | — | — | — |
| 2021-07-13 | $13.97 | $13.97 | $13.61 | $13.81 | 303,500 | — | — | — | — | — |
| 2021-07-12 | $13.72 | $14.35 | $13.61 | $14.02 | 239,500 | — | — | — | — | — |
| 2021-07-09 | $13.98 | $14.00 | $13.56 | $13.71 | 310,600 | — | — | — | — | — |
| 2021-07-08 | $13.97 | $14.31 | $13.80 | $14.05 | 185,800 | — | — | — | — | — |
| 2021-07-07 | $14.10 | $14.44 | $13.64 | $14.16 | 657,800 | — | — | — | — | — |
| 2021-07-06 | $14.33 | $14.34 | $13.59 | $14.03 | 434,900 | — | — | — | — | — |
| 2021-07-02 | $14.43 | $15.01 | $14.17 | $14.37 | 359,000 | — | — | — | — | — |
| 2021-07-01 | $14.72 | $14.72 | $14.20 | $14.41 | 552,800 | — | — | — | — | — |
| 2021-06-30 | $14.90 | $15.19 | $14.46 | $14.52 | 880,700 | — | — | — | — | — |
| 2021-06-29 | $15.73 | $15.87 | $14.81 | $15.01 | 645,000 | — | — | — | — | — |
| 2021-06-28 | $15.80 | $16.05 | $15.59 | $15.73 | 459,200 | — | — | — | — | — |
| 2021-06-25 | $15.57 | $16.06 | $15.29 | $15.60 | 3,463,300 | — | — | — | — | — |
| 2021-06-24 | $16.73 | $17.14 | $16.72 | $17.10 | 457,700 | — | — | — | — | — |
| 2021-06-23 | $17.52 | $17.70 | $16.62 | $16.65 | 164,400 | — | — | — | — | — |
| 2021-06-22 | $17.49 | $17.61 | $17.26 | $17.45 | 508,800 | — | — | — | — | — |
| 2021-06-21 | $16.80 | $17.76 | $16.38 | $17.56 | 385,100 | — | — | — | — | — |
| 2021-06-18 | $17.25 | $17.65 | $16.89 | $17.52 | 505,200 | — | — | — | — | — |
| 2021-06-17 | $18.21 | $18.32 | $17.45 | $17.63 | 220,700 | — | — | — | — | — |
| 2021-06-16 | $18.03 | $18.35 | $17.89 | $18.28 | 224,700 | — | — | — | — | — |
| 2021-06-15 | $18.64 | $18.82 | $17.81 | $18.01 | 471,700 | — | — | — | — | — |
| 2021-06-14 | $18.27 | $18.83 | $18.27 | $18.74 | 194,900 | — | — | — | — | — |
| 2021-06-11 | $17.94 | $18.39 | $17.69 | $18.20 | 207,400 | — | — | — | — | — |
| 2021-06-10 | $17.29 | $18.04 | $17.28 | $18.00 | 267,900 | — | — | — | — | — |
| 2021-06-09 | $17.10 | $17.49 | $17.00 | $17.30 | 209,600 | — | — | — | — | — |
| 2021-06-08 | $16.65 | $17.17 | $16.58 | $17.10 | 364,300 | — | — | — | — | — |
| 2021-06-07 | $16.60 | $17.03 | $16.50 | $16.65 | 249,700 | — | — | — | — | — |
| 2021-06-04 | $16.83 | $16.98 | $16.52 | $16.57 | 118,700 | — | — | — | — | — |
| 2021-06-03 | $16.92 | $17.40 | $16.57 | $16.76 | 119,100 | — | — | — | — | — |
| 2021-06-02 | $17.52 | $17.67 | $16.86 | $17.02 | 187,800 | — | — | — | — | — |
| 2021-06-01 | $17.24 | $17.60 | $17.17 | $17.38 | 211,200 | — | — | — | — | — |
| 2021-05-28 | $17.49 | $17.87 | $17.21 | $17.28 | 142,800 | — | — | — | — | — |
| 2021-05-27 | $16.47 | $17.46 | $16.10 | $17.41 | 378,200 | — | — | — | — | — |
| 2021-05-26 | $16.80 | $16.81 | $16.42 | $16.50 | 205,800 | — | — | — | — | — |
| 2021-05-25 | $17.00 | $17.15 | $16.43 | $16.68 | 400,400 | — | — | — | — | — |
| 2021-05-24 | $17.53 | $17.62 | $16.79 | $17.05 | 231,800 | — | — | — | — | — |
| 2021-05-21 | $17.98 | $17.98 | $17.42 | $17.44 | 228,300 | — | — | — | — | — |
| 2021-05-20 | $17.58 | $18.06 | $17.42 | $17.80 | 107,700 | — | — | — | — | — |
| 2021-05-19 | $17.91 | $18.07 | $17.42 | $17.60 | 218,800 | — | — | — | — | — |
| 2021-05-18 | $18.42 | $18.66 | $18.04 | $18.07 | 184,900 | — | — | — | — | — |
| 2021-05-17 | $18.60 | $18.67 | $17.88 | $18.42 | 550,200 | — | — | — | — | — |
| 2021-05-14 | $18.73 | $19.03 | $18.33 | $18.72 | 211,100 | — | — | — | — | — |
| 2021-05-13 | $19.02 | $19.24 | $18.65 | $18.72 | 369,000 | — | — | — | — | — |
| 2021-05-12 | $18.37 | $18.99 | $18.09 | $18.87 | 473,800 | — | — | — | — | — |
| 2021-05-11 | $18.80 | $19.34 | $18.45 | $18.54 | 460,300 | — | — | — | — | — |
| 2021-05-10 | $19.82 | $19.98 | $19.06 | $19.19 | 162,400 | — | — | — | — | — |
| 2021-05-07 | $19.58 | $20.00 | $19.58 | $19.75 | 286,900 | — | — | — | — | — |
| 2021-05-06 | $19.55 | $19.55 | $18.87 | $19.39 | 163,700 | — | — | — | — | — |
| 2021-05-05 | $19.85 | $20.27 | $19.35 | $19.57 | 173,200 | — | — | — | — | — |
| 2021-05-04 | $19.65 | $19.95 | $18.54 | $19.88 | 333,500 | — | — | — | — | — |
| 2021-05-03 | $19.81 | $20.04 | $19.55 | $19.86 | 180,300 | — | — | — | — | — |
| 2021-04-30 | $19.73 | $20.10 | $19.57 | $19.74 | 188,100 | — | — | — | — | — |
| 2021-04-29 | $20.24 | $20.24 | $19.54 | $19.84 | 251,500 | — | — | — | — | — |
| 2021-04-28 | $20.30 | $20.38 | $20.02 | $20.10 | 162,100 | — | — | — | — | — |
| 2021-04-27 | $21.12 | $21.12 | $20.05 | $20.35 | 409,800 | — | — | — | — | — |
| 2021-04-26 | $21.16 | $21.46 | $20.72 | $20.79 | 151,000 | — | — | — | — | — |
| 2021-04-23 | $21.86 | $21.86 | $21.06 | $21.15 | 188,000 | — | — | — | — | — |
| 2021-04-22 | $22.33 | $22.74 | $21.41 | $21.83 | 219,700 | — | — | — | — | — |
| 2021-04-21 | $22.08 | $22.49 | $21.67 | $22.46 | 349,700 | — | — | — | — | — |
| 2021-04-20 | $21.90 | $22.32 | $21.18 | $22.08 | 1,300,100 | — | — | — | — | — |
| 2021-04-19 | $21.64 | $21.86 | $20.89 | $21.86 | 151,500 | — | — | — | — | — |
| 2021-04-16 | $21.60 | $21.81 | $21.30 | $21.71 | 251,700 | — | — | — | — | — |
| 2021-04-15 | $21.34 | $21.71 | $21.02 | $21.50 | 204,300 | — | — | — | — | — |
| 2021-04-14 | $21.21 | $21.55 | $20.61 | $21.30 | 198,100 | — | — | — | — | — |
| 2021-04-13 | $20.61 | $20.91 | $20.21 | $20.58 | 129,900 | — | — | — | — | — |
| 2021-04-12 | $20.87 | $20.87 | $19.99 | $20.55 | 159,500 | — | — | — | — | — |
| 2021-04-09 | $21.89 | $21.89 | $20.81 | $20.95 | 240,600 | — | — | — | — | — |
| 2021-04-08 | $21.75 | $21.88 | $21.26 | $21.77 | 205,100 | — | — | — | — | — |
| 2021-04-07 | $20.61 | $21.88 | $20.18 | $21.55 | 537,400 | — | — | — | — | — |
| 2021-04-06 | $20.55 | $21.45 | $20.36 | $20.75 | 327,800 | — | — | — | — | — |
| 2021-04-05 | $20.07 | $20.64 | $19.97 | $20.56 | 228,200 | — | — | — | — | — |
| 2021-04-01 | $20.47 | $20.47 | $19.82 | $20.12 | 432,700 | — | — | — | — | — |
| 2021-03-31 | $20.32 | $20.48 | $19.27 | $20.41 | 514,600 | — | — | — | — | — |
| 2021-03-30 | $20.50 | $20.66 | $20.13 | $20.64 | 171,200 | — | — | — | — | — |
| 2021-03-29 | $20.56 | $20.65 | $20.16 | $20.59 | 180,000 | — | — | — | — | — |
| 2021-03-26 | $20.15 | $20.50 | $19.62 | $20.49 | 215,100 | — | — | — | — | — |
| 2021-03-25 | $19.25 | $20.16 | $18.61 | $20.01 | 321,100 | — | — | — | — | — |
| 2021-03-24 | $20.69 | $20.69 | $19.17 | $19.25 | 337,800 | — | — | — | — | — |
| 2021-03-23 | $20.20 | $20.72 | $19.80 | $20.46 | 308,600 | — | — | — | — | — |
| 2021-03-22 | $21.04 | $21.21 | $20.29 | $20.42 | 249,500 | — | — | — | — | — |
| 2021-03-19 | $20.50 | $21.18 | $20.23 | $21.08 | 677,400 | — | — | — | — | — |
| 2021-03-18 | $20.59 | $20.94 | $19.51 | $19.65 | 398,100 | — | — | — | — | — |
| 2021-03-17 | $20.46 | $20.68 | $19.70 | $20.66 | 271,200 | — | — | — | — | — |
| 2021-03-16 | $20.41 | $20.51 | $20.01 | $20.50 | 234,400 | — | — | — | — | — |
| 2021-03-15 | $20.49 | $20.68 | $20.01 | $20.60 | 240,200 | — | — | — | — | — |
| 2021-03-12 | $20.68 | $20.88 | $19.90 | $20.64 | 264,900 | — | — | — | — | — |
| 2021-03-11 | $20.63 | $21.01 | $20.04 | $20.87 | 258,600 | — | — | — | — | — |
| 2021-03-10 | $20.28 | $21.00 | $20.28 | $20.60 | 309,900 | — | — | — | — | — |
| 2021-03-09 | $19.75 | $20.94 | $19.60 | $20.39 | 730,800 | — | — | — | — | — |
| 2021-03-08 | $19.50 | $19.65 | $18.93 | $19.31 | 312,500 | — | — | — | — | — |
| 2021-03-05 | $18.70 | $19.53 | $18.09 | $19.45 | 407,500 | — | — | — | — | — |
| 2021-03-04 | $18.84 | $19.20 | $18.33 | $18.76 | 296,300 | — | — | — | — | — |
| 2021-03-03 | $18.47 | $19.13 | $18.12 | $18.92 | 361,100 | — | — | — | — | — |
| 2021-03-02 | $17.49 | $18.53 | $17.32 | $18.39 | 400,800 | — | — | — | — | — |
| 2021-03-01 | $16.77 | $17.52 | $16.70 | $17.48 | 424,900 | — | — | — | — | — |
| 2021-02-26 | $17.34 | $17.61 | $16.46 | $16.57 | 352,500 | — | — | — | — | — |
| 2021-02-25 | $17.52 | $18.09 | $17.10 | $17.31 | 393,100 | — | — | — | — | — |
| 2021-02-24 | $19.14 | $19.14 | $17.13 | $17.49 | 1,108,100 | — | — | — | — | — |
| 2021-02-23 | $17.71 | $18.32 | $17.17 | $17.65 | 431,300 | — | — | — | — | — |
| 2021-02-22 | $18.60 | $18.69 | $17.97 | $18.08 | 561,200 | — | — | — | — | — |
| 2021-02-19 | $18.75 | $19.29 | $18.58 | $18.79 | 202,900 | — | — | — | — | — |
| 2021-02-18 | $18.72 | $19.23 | $18.43 | $18.80 | 270,200 | — | — | — | — | — |
| 2021-02-17 | $19.01 | $19.34 | $18.29 | $19.00 | 299,300 | — | — | — | — | — |
| 2021-02-16 | $19.88 | $19.99 | $19.00 | $19.08 | 445,600 | — | — | — | — | — |
| 2021-02-12 | $19.77 | $20.17 | $19.19 | $19.66 | 197,400 | — | — | — | — | — |
| 2021-02-11 | $20.50 | $20.50 | $19.69 | $19.95 | 324,500 | — | — | — | — | — |
| 2021-02-10 | $20.91 | $21.00 | $19.69 | $20.44 | 409,600 | — | — | — | — | — |
| 2021-02-09 | $20.01 | $20.74 | $19.79 | $20.64 | 331,700 | — | — | — | — | — |
| 2021-02-08 | $20.75 | $20.75 | $19.70 | $20.00 | 157,500 | — | — | — | — | — |
| 2021-02-05 | $19.84 | $20.15 | $19.24 | $19.90 | 179,600 | — | — | — | — | — |
| 2021-02-04 | $19.61 | $20.11 | $19.32 | $19.74 | 378,400 | — | — | — | — | — |
| 2021-02-03 | $19.36 | $19.64 | $18.78 | $19.57 | 365,600 | — | — | — | — | — |
| 2021-02-02 | $19.33 | $19.88 | $18.72 | $19.36 | 284,500 | — | — | — | — | — |
| 2021-02-01 | $18.52 | $19.09 | $18.51 | $18.79 | 225,100 | — | — | — | — | — |
| 2021-01-29 | $18.29 | $18.79 | $18.05 | $18.64 | 446,400 | — | — | — | — | — |
| 2021-01-28 | $19.11 | $19.75 | $18.25 | $18.31 | 378,500 | — | — | — | — | — |
| 2021-01-27 | $18.06 | $19.45 | $17.90 | $19.09 | 476,000 | — | — | — | — | — |
| 2021-01-26 | $18.57 | $19.17 | $18.44 | $18.52 | 245,600 | — | — | — | — | — |
| 2021-01-25 | $18.28 | $18.62 | $18.00 | $18.41 | 492,100 | — | — | — | — | — |
| 2021-01-22 | $17.87 | $18.56 | $17.73 | $18.13 | 225,500 | — | — | — | — | — |
| 2021-01-21 | $18.12 | $18.12 | $17.59 | $17.89 | 178,200 | — | — | — | — | — |
| 2021-01-20 | $18.86 | $18.95 | $18.00 | $18.22 | 221,300 | — | — | — | — | — |
| 2021-01-19 | $18.65 | $18.72 | $17.66 | $18.48 | 334,700 | — | — | — | — | — |
| 2021-01-15 | $18.32 | $18.91 | $17.53 | $17.99 | 503,200 | — | — | — | — | — |
| 2021-01-14 | $17.40 | $18.37 | $16.89 | $18.02 | 506,200 | — | — | — | — | — |
| 2021-01-13 | $17.04 | $17.47 | $16.85 | $17.31 | 230,000 | — | — | — | — | — |
| 2021-01-12 | $16.85 | $17.35 | $16.70 | $16.95 | 225,700 | — | — | — | — | — |
| 2021-01-11 | $17.57 | $17.99 | $16.65 | $16.75 | 380,500 | — | — | — | — | — |
| 2021-01-08 | $17.16 | $18.07 | $17.00 | $17.66 | 308,700 | — | — | — | — | — |
| 2021-01-07 | $16.98 | $17.28 | $16.52 | $17.12 | 380,300 | — | — | — | — | — |
| 2021-01-06 | $17.21 | $17.80 | $16.83 | $16.96 | 562,600 | — | — | — | — | — |
| 2021-01-05 | $17.55 | $17.86 | $16.87 | $16.98 | 405,600 | — | — | — | — | — |
| 2021-01-04 | $17.83 | $17.83 | $17.17 | $17.53 | 223,400 | — | — | — | — | — |
| 2020-12-31 | $17.67 | $17.98 | $17.25 | $17.77 | 163,700 | — | — | — | — | — |
| 2020-12-30 | $17.86 | $18.15 | $17.58 | $17.66 | 171,800 | — | — | — | — | — |
| 2020-12-29 | $18.35 | $18.35 | $17.58 | $17.85 | 192,800 | — | — | — | — | — |
| 2020-12-28 | $19.01 | $19.01 | $18.07 | $18.21 | 259,400 | — | — | — | — | — |
| 2020-12-24 | $18.48 | $19.01 | $18.14 | $18.76 | 68,300 | — | — | — | — | — |
| 2020-12-23 | $19.25 | $19.25 | $18.16 | $18.26 | 199,200 | — | — | — | — | — |
| 2020-12-22 | $18.92 | $19.40 | $18.61 | $19.06 | 169,300 | — | — | — | — | — |
| 2020-12-21 | $19.15 | $19.27 | $18.71 | $19.01 | 170,800 | — | — | — | — | — |
| 2020-12-18 | $19.37 | $20.15 | $18.78 | $19.46 | 705,400 | — | — | — | — | — |
| 2020-12-17 | $18.96 | $19.29 | $18.27 | $19.23 | 221,400 | — | — | — | — | — |
| 2020-12-16 | $19.87 | $19.95 | $18.96 | $19.05 | 403,000 | — | — | — | — | — |
| 2020-12-15 | $19.23 | $19.81 | $18.87 | $19.74 | 276,600 | — | — | — | — | — |
| 2020-12-14 | $18.97 | $19.68 | $18.66 | $19.04 | 285,100 | — | — | — | — | — |
| 2020-12-11 | $18.60 | $18.96 | $18.22 | $18.61 | 263,400 | — | — | — | — | — |
| 2020-12-10 | $18.04 | $18.89 | $17.85 | $18.60 | 341,900 | — | — | — | — | — |
| 2020-12-09 | $18.37 | $18.37 | $17.71 | $18.04 | 261,100 | — | — | — | — | — |
| 2020-12-08 | $17.04 | $18.21 | $16.87 | $18.15 | 402,200 | — | — | — | — | — |
| 2020-12-07 | $17.09 | $17.43 | $17.02 | $17.25 | 312,600 | — | — | — | — | — |
| 2020-12-04 | $17.19 | $17.29 | $16.60 | $17.05 | 279,500 | — | — | — | — | — |
| 2020-12-03 | $17.59 | $18.05 | $17.02 | $17.19 | 293,200 | — | — | — | — | — |
| 2020-12-02 | $17.24 | $17.72 | $16.93 | $17.60 | 389,400 | — | — | — | — | — |
| 2020-12-01 | $16.84 | $17.28 | $16.55 | $17.23 | 683,700 | — | — | — | — | — |
| 2020-11-30 | $16.31 | $16.76 | $16.31 | $16.59 | 409,900 | — | — | — | — | — |
| 2020-11-27 | $16.81 | $17.04 | $16.32 | $16.41 | 126,000 | — | — | — | — | — |
| 2020-11-25 | $16.50 | $17.93 | $16.09 | $16.90 | 479,900 | — | — | — | — | — |
| 2020-11-24 | $16.65 | $16.80 | $16.15 | $16.57 | 622,800 | — | — | — | — | — |
| 2020-11-23 | $17.35 | $17.35 | $16.17 | $16.23 | 366,200 | — | — | — | — | — |
| 2020-11-20 | $16.91 | $17.60 | $16.63 | $17.21 | 206,300 | — | — | — | — | — |
| 2020-11-19 | $16.87 | $17.20 | $16.56 | $17.15 | 170,100 | — | — | — | — | — |
| 2020-11-18 | $17.84 | $18.02 | $16.82 | $16.89 | 354,400 | — | — | — | — | — |
| 2020-11-17 | $17.75 | $17.92 | $17.35 | $17.67 | 391,300 | — | — | — | — | — |
| 2020-11-16 | $17.71 | $18.21 | $17.00 | $17.98 | 423,300 | — | — | — | — | — |
| 2020-11-13 | $17.59 | $17.75 | $17.16 | $17.66 | 244,900 | — | — | — | — | — |
| 2020-11-12 | $18.08 | $18.28 | $17.28 | $17.45 | 286,300 | — | — | — | — | — |
| 2020-11-11 | $18.77 | $18.77 | $17.90 | $18.35 | 198,000 | — | — | — | — | — |
| 2020-11-10 | $18.10 | $19.00 | $17.44 | $18.69 | 484,200 | — | — | — | — | — |
| 2020-11-09 | $17.53 | $19.00 | $17.20 | $17.86 | 311,700 | — | — | — | — | — |
| 2020-11-06 | $18.73 | $18.94 | $16.78 | $16.79 | 910,900 | — | — | — | — | — |
| 2020-11-05 | $19.56 | $19.95 | $19.07 | $19.48 | 159,100 | — | — | — | — | — |
| 2020-11-04 | $18.99 | $20.02 | $18.52 | $19.38 | 249,900 | — | — | — | — | — |
| 2020-11-03 | $18.40 | $18.96 | $18.32 | $18.83 | 213,800 | — | — | — | — | — |
| 2020-11-02 | $19.15 | $19.19 | $18.15 | $18.59 | 149,800 | — | — | — | — | — |
| 2020-10-30 | $19.22 | $19.98 | $18.43 | $18.91 | 1,254,900 | — | — | — | — | — |
| 2020-10-29 | $18.95 | $19.45 | $18.47 | $19.27 | 327,500 | — | — | — | — | — |
| 2020-10-28 | $19.78 | $19.88 | $18.52 | $19.00 | 390,400 | — | — | — | — | — |
| 2020-10-27 | $19.70 | $20.53 | $19.22 | $20.16 | 791,100 | — | — | — | — | — |
| 2020-10-26 | $19.29 | $20.13 | $19.10 | $19.80 | 451,300 | — | — | — | — | — |
| 2020-10-23 | $19.20 | $19.55 | $18.84 | $19.45 | 249,600 | — | — | — | — | — |
| 2020-10-22 | $18.09 | $19.13 | $17.82 | $19.03 | 258,200 | — | — | — | — | — |
| 2020-10-21 | $18.44 | $18.63 | $17.65 | $18.07 | 350,200 | — | — | — | — | — |
| 2020-10-20 | $18.75 | $19.12 | $18.29 | $18.40 | 157,500 | — | — | — | — | — |
| 2020-10-19 | $18.58 | $19.34 | $18.54 | $18.69 | 172,400 | — | — | — | — | — |
| 2020-10-16 | $18.27 | $18.82 | $18.11 | $18.53 | 265,900 | — | — | — | — | — |
| 2020-10-15 | $18.62 | $18.75 | $18.02 | $18.40 | 248,800 | — | — | — | — | — |
| 2020-10-14 | $19.40 | $20.00 | $18.25 | $18.94 | 558,900 | — | — | — | — | — |
| 2020-10-13 | $17.37 | $17.72 | $17.10 | $17.28 | 300,600 | — | — | — | — | — |
| 2020-10-12 | $17.98 | $18.56 | $16.18 | $17.62 | 150,900 | — | — | — | — | — |
| 2020-10-09 | $17.41 | $18.37 | $17.05 | $18.00 | 409,400 | — | — | — | — | — |
| 2020-10-08 | $16.61 | $17.92 | $15.95 | $17.32 | 522,100 | — | — | — | — | — |
| 2020-10-07 | $14.96 | $16.78 | $14.52 | $16.39 | 704,200 | — | — | — | — | — |
| 2020-10-06 | $15.37 | $15.60 | $14.88 | $14.90 | 181,200 | — | — | — | — | — |
| 2020-10-05 | $15.13 | $15.52 | $14.89 | $15.33 | 235,800 | — | — | — | — | — |
| 2020-10-02 | $14.57 | $15.18 | $14.57 | $14.98 | 222,700 | — | — | — | — | — |
| 2020-10-01 | $14.73 | $15.42 | $14.48 | $14.89 | 419,500 | — | — | — | — | — |
| 2020-09-30 | $15.48 | $15.55 | $14.62 | $14.78 | 894,200 | — | — | — | — | — |
| 2020-09-29 | $15.49 | $15.53 | $14.95 | $15.07 | 553,600 | — | — | — | — | — |
| 2020-09-28 | $16.02 | $16.35 | $15.46 | $15.56 | 296,000 | — | — | — | — | — |
| 2020-09-25 | $15.47 | $15.73 | $15.26 | $15.72 | 345,500 | — | — | — | — | — |
| 2020-09-24 | $16.06 | $16.20 | $15.43 | $15.53 | 400,400 | — | — | — | — | — |
| 2020-09-23 | $16.96 | $16.96 | $16.13 | $16.14 | 596,300 | — | — | — | — | — |
| 2020-09-22 | $17.08 | $17.19 | $16.33 | $16.92 | 1,071,200 | — | — | — | — | — |
| 2020-09-21 | $17.54 | $17.76 | $16.69 | $17.01 | 260,200 | — | — | — | — | — |
| 2020-09-18 | $17.81 | $17.88 | $17.42 | $17.82 | 537,100 | — | — | — | — | — |
| 2020-09-17 | $17.72 | $17.83 | $17.19 | $17.62 | 183,200 | — | — | — | — | — |
| 2020-09-16 | $17.96 | $18.09 | $17.67 | $17.74 | 154,000 | — | — | — | — | — |
| 2020-09-15 | $18.30 | $18.53 | $17.53 | $17.83 | 193,000 | — | — | — | — | — |
| 2020-09-14 | $17.13 | $18.26 | $17.02 | $18.13 | 228,100 | — | — | — | — | — |
| 2020-09-11 | $16.97 | $17.15 | $16.66 | $16.87 | 248,000 | — | — | — | — | — |
| 2020-09-10 | $17.20 | $17.73 | $16.94 | $16.96 | 186,600 | — | — | — | — | — |
| 2020-09-09 | $17.11 | $17.56 | $16.98 | $17.07 | 151,100 | — | — | — | — | — |
| 2020-09-08 | $16.98 | $17.35 | $16.74 | $17.03 | 206,900 | — | — | — | — | — |
| 2020-09-04 | $18.49 | $18.49 | $16.70 | $17.16 | 295,400 | — | — | — | — | — |
| 2020-09-03 | $18.74 | $19.09 | $18.21 | $18.37 | 924,700 | — | — | — | — | — |
| 2020-09-02 | $18.18 | $18.82 | $18.07 | $18.71 | 289,400 | — | — | — | — | — |
| 2020-09-01 | $18.33 | $18.38 | $17.98 | $18.29 | 344,200 | — | — | — | — | — |
| 2020-08-31 | $17.21 | $18.65 | $17.21 | $18.33 | 382,800 | — | — | — | — | — |
| 2020-08-28 | $17.17 | $17.38 | $16.81 | $17.32 | 307,200 | — | — | — | — | — |
| 2020-08-27 | $17.83 | $17.83 | $16.88 | $17.03 | 303,800 | — | — | — | — | — |
| 2020-08-26 | $17.93 | $18.11 | $17.35 | $17.75 | 346,700 | — | — | — | — | — |
| 2020-08-25 | $17.84 | $18.01 | $17.37 | $17.94 | 525,900 | — | — | — | — | — |
| 2020-08-24 | $18.39 | $18.47 | $17.80 | $17.96 | 415,200 | — | — | — | — | — |
| 2020-08-21 | $18.10 | $18.55 | $17.92 | $18.45 | 443,000 | — | — | — | — | — |
| 2020-08-20 | $17.10 | $18.37 | $17.00 | $18.22 | 421,700 | — | — | — | — | — |
| 2020-08-19 | $16.71 | $17.20 | $16.42 | $17.15 | 569,100 | — | — | — | — | — |
| 2020-08-18 | $17.27 | $17.31 | $16.56 | $16.61 | 182,700 | — | — | — | — | — |
| 2020-08-17 | $16.83 | $17.36 | $16.69 | $17.25 | 306,700 | — | — | — | — | — |
| 2020-08-14 | $16.81 | $16.97 | $16.52 | $16.70 | 268,800 | — | — | — | — | — |
| 2020-08-13 | $16.79 | $17.43 | $16.60 | $16.92 | 263,900 | — | — | — | — | — |
| 2020-08-12 | $17.32 | $17.64 | $16.70 | $16.81 | 288,700 | — | — | — | — | — |
| 2020-08-11 | $17.59 | $18.12 | $17.06 | $17.16 | 348,500 | — | — | — | — | — |
| 2020-08-10 | $18.04 | $18.67 | $17.40 | $17.55 | 307,900 | — | — | — | — | — |
| 2020-08-07 | $19.11 | $20.38 | $17.69 | $17.96 | 744,400 | — | — | — | — | — |
| 2020-08-06 | $20.33 | $20.96 | $20.33 | $20.84 | 287,200 | — | — | — | — | — |
| 2020-08-05 | $20.41 | $20.44 | $20.05 | $20.38 | 279,600 | — | — | — | — | — |
| 2020-08-04 | $19.80 | $20.24 | $19.80 | $20.22 | 307,700 | — | — | — | — | — |
| 2020-08-03 | $19.47 | $20.05 | $19.34 | $19.91 | 260,000 | — | — | — | — | — |
| 2020-07-31 | $20.13 | $20.30 | $19.21 | $19.42 | 349,700 | — | — | — | — | — |
| 2020-07-30 | $20.06 | $20.50 | $20.06 | $20.19 | 295,400 | — | — | — | — | — |
| 2020-07-29 | $20.78 | $20.98 | $20.12 | $20.22 | 207,700 | — | — | — | — | — |
| 2020-07-28 | $20.76 | $21.18 | $20.65 | $20.67 | 154,400 | — | — | — | — | — |
| 2020-07-27 | $20.75 | $21.09 | $20.30 | $20.78 | 158,000 | — | — | — | — | — |
| 2020-07-24 | $20.86 | $21.32 | $20.25 | $20.75 | 319,100 | — | — | — | — | — |
| 2020-07-23 | $21.66 | $21.98 | $20.96 | $21.02 | 196,600 | — | — | — | — | — |
| 2020-07-22 | $22.42 | $22.45 | $21.82 | $21.85 | 269,700 | — | — | — | — | — |
| 2020-07-21 | $22.58 | $22.82 | $22.13 | $22.49 | 208,200 | — | — | — | — | — |
| 2020-07-20 | $22.33 | $22.76 | $21.95 | $22.43 | 271,700 | — | — | — | — | — |
| 2020-07-17 | $21.55 | $22.39 | $21.55 | $22.19 | 452,200 | — | — | — | — | — |
| 2020-07-16 | $21.88 | $21.88 | $21.46 | $21.66 | 283,700 | — | — | — | — | — |
| 2020-07-15 | $21.54 | $22.39 | $21.42 | $22.02 | 476,300 | — | — | — | — | — |
| 2020-07-14 | $21.11 | $21.56 | $20.84 | $21.23 | 534,200 | — | — | — | — | — |
| 2020-07-13 | $21.98 | $22.40 | $21.17 | $21.21 | 334,700 | — | — | — | — | — |
| 2020-07-10 | $21.52 | $22.20 | $21.26 | $21.62 | 395,700 | — | — | — | — | — |
| 2020-07-09 | $21.20 | $21.55 | $20.68 | $21.42 | 460,000 | — | — | — | — | — |
| 2020-07-08 | $20.69 | $21.30 | $20.42 | $21.16 | 502,900 | — | — | — | — | — |
| 2020-07-07 | $20.41 | $21.07 | $20.13 | $20.64 | 456,100 | — | — | — | — | — |
| 2020-07-06 | $20.73 | $20.85 | $19.87 | $19.94 | 358,900 | — | — | — | — | — |
| 2020-07-02 | $20.99 | $21.21 | $20.32 | $20.52 | 368,500 | — | — | — | — | — |
| 2020-07-01 | $21.08 | $21.17 | $20.56 | $20.66 | 579,200 | — | — | — | — | — |
| 2020-06-30 | $20.62 | $21.35 | $20.39 | $20.99 | 718,600 | — | — | — | — | — |
| 2020-06-29 | $21.05 | $21.31 | $20.35 | $20.64 | 491,400 | — | — | — | — | — |
| 2020-06-26 | $21.48 | $21.55 | $20.17 | $21.01 | 1,126,800 | — | — | — | — | — |
| 2020-06-25 | $22.12 | $22.30 | $21.29 | $21.63 | 328,000 | — | — | — | — | — |
| 2020-06-24 | $22.42 | $22.49 | $21.33 | $22.06 | 359,200 | — | — | — | — | — |
| 2020-06-23 | $22.51 | $22.99 | $22.35 | $22.48 | 442,900 | — | — | — | — | — |
| 2020-06-22 | $21.99 | $22.47 | $21.60 | $22.36 | 675,700 | — | — | — | — | — |
| 2020-06-19 | $21.12 | $21.98 | $20.96 | $21.88 | 1,091,700 | — | — | — | — | — |
| 2020-06-18 | $21.54 | $21.58 | $20.80 | $20.98 | 1,322,100 | — | — | — | — | — |
| 2020-06-17 | $22.75 | $22.90 | $20.92 | $21.65 | 1,876,600 | — | — | — | — | — |
| 2020-06-16 | $24.05 | $24.68 | $23.65 | $23.80 | 494,000 | — | — | — | — | — |
| 2020-06-15 | $24.54 | $25.14 | $23.28 | $23.58 | 582,300 | — | — | — | — | — |
| 2020-06-12 | $26.25 | $26.51 | $24.59 | $25.25 | 959,200 | — | — | — | — | — |
| 2020-06-11 | $26.02 | $26.45 | $25.69 | $25.74 | 378,900 | — | — | — | — | — |
| 2020-06-10 | $26.35 | $26.86 | $26.00 | $26.38 | 314,000 | — | — | — | — | — |
| 2020-06-09 | $25.99 | $26.64 | $25.95 | $26.18 | 1,042,700 | — | — | — | — | — |
| 2020-06-08 | $26.02 | $27.02 | $25.71 | $26.11 | 350,200 | — | — | — | — | — |
| 2020-06-05 | $26.31 | $27.35 | $25.59 | $25.84 | 592,600 | — | — | — | — | — |
| 2020-06-04 | $26.30 | $26.98 | $25.96 | $26.30 | 529,800 | — | — | — | — | — |
| 2020-06-03 | $26.99 | $27.00 | $26.40 | $26.64 | 644,200 | — | — | — | — | — |
| 2020-06-02 | $26.23 | $27.00 | $25.62 | $26.54 | 1,079,000 | — | — | — | — | — |
| 2020-06-01 | $25.32 | $25.62 | $25.13 | $25.58 | 517,200 | — | — | — | — | — |
| 2020-05-29 | $25.05 | $25.55 | $24.61 | $25.25 | 451,500 | — | — | — | — | — |
| 2020-05-28 | $25.29 | $25.59 | $24.79 | $24.97 | 354,700 | — | — | — | — | — |
| 2020-05-27 | $26.65 | $26.65 | $24.79 | $25.11 | 331,300 | — | — | — | — | — |
| 2020-05-26 | $27.77 | $28.00 | $26.13 | $26.69 | 268,300 | — | — | — | — | — |
| 2020-05-22 | $27.29 | $27.44 | $26.81 | $27.38 | 270,200 | — | — | — | — | — |
| 2020-05-21 | $26.73 | $27.48 | $26.36 | $27.36 | 206,000 | — | — | — | — | — |
| 2020-05-20 | $27.33 | $27.40 | $26.36 | $26.67 | 216,300 | — | — | — | — | — |
| 2020-05-19 | $27.46 | $28.28 | $26.93 | $26.94 | 188,600 | — | — | — | — | — |
| 2020-05-18 | $27.72 | $28.57 | $27.16 | $27.73 | 334,700 | — | — | — | — | — |
| 2020-05-15 | $26.60 | $27.55 | $26.53 | $27.41 | 131,300 | — | — | — | — | — |
| 2020-05-14 | $26.47 | $27.18 | $25.62 | $26.74 | 273,300 | — | — | — | — | — |
| 2020-05-13 | $28.98 | $28.98 | $26.49 | $26.96 | 183,000 | — | — | — | — | — |
| 2020-05-12 | $28.93 | $29.81 | $28.18 | $28.49 | 219,100 | — | — | — | — | — |
| 2020-05-11 | $27.46 | $29.07 | $27.24 | $28.75 | 324,500 | — | — | — | — | — |
| 2020-05-08 | $27.53 | $28.32 | $27.37 | $28.08 | 175,000 | — | — | — | — | — |
| 2020-05-07 | $28.07 | $28.60 | $26.74 | $27.03 | 270,800 | — | — | — | — | — |
| 2020-05-06 | $27.69 | $28.55 | $27.44 | $28.13 | 150,100 | — | — | — | — | — |
| 2020-05-05 | $27.19 | $28.25 | $26.38 | $27.71 | 442,600 | — | — | — | — | — |
| 2020-05-04 | $26.64 | $27.41 | $26.25 | $26.61 | 361,900 | — | — | — | — | — |
| 2020-05-01 | $28.96 | $29.09 | $26.20 | $26.75 | 235,500 | — | — | — | — | — |
| 2020-04-30 | $30.35 | $30.91 | $29.09 | $29.16 | 169,000 | — | — | — | — | — |
| 2020-04-29 | $30.42 | $31.35 | $30.17 | $30.69 | 289,400 | — | — | — | — | — |
| 2020-04-28 | $31.00 | $31.00 | $29.88 | $30.14 | 165,900 | — | — | — | — | — |
| 2020-04-27 | $30.68 | $31.00 | $30.11 | $30.50 | 238,100 | — | — | — | — | — |
| 2020-04-24 | $29.37 | $30.62 | $28.65 | $30.28 | 472,900 | — | — | — | — | — |
| 2020-04-23 | $28.11 | $29.42 | $27.95 | $28.94 | 459,000 | — | — | — | — | — |
| 2020-04-22 | $27.73 | $28.10 | $27.11 | $27.86 | 464,400 | — | — | — | — | — |
| 2020-04-21 | $26.64 | $27.43 | $26.09 | $27.24 | 198,400 | — | — | — | — | — |
| 2020-04-20 | $26.09 | $28.12 | $26.09 | $27.33 | 569,500 | — | — | — | — | — |
| 2020-04-17 | $26.60 | $27.10 | $25.98 | $26.66 | 323,100 | — | — | — | — | — |
| 2020-04-16 | $25.91 | $26.58 | $25.22 | $26.08 | 462,700 | — | — | — | — | — |
| 2020-04-15 | $26.24 | $27.32 | $25.86 | $25.91 | 282,700 | — | — | — | — | — |
| 2020-04-14 | $26.59 | $26.94 | $25.80 | $26.86 | 207,500 | — | — | — | — | — |
| 2020-04-13 | $24.65 | $26.18 | $24.60 | $25.83 | 177,100 | — | — | — | — | — |
| 2020-04-09 | $24.01 | $24.97 | $23.65 | $24.70 | 508,200 | — | — | — | — | — |
| 2020-04-08 | $22.82 | $23.78 | $22.61 | $23.50 | 264,000 | — | — | — | — | — |
| 2020-04-07 | $23.54 | $23.66 | $21.95 | $22.56 | 178,600 | — | — | — | — | — |
| 2020-04-06 | $23.46 | $24.02 | $22.78 | $23.29 | 327,700 | — | — | — | — | — |
| 2020-04-03 | $22.16 | $23.13 | $21.48 | $22.84 | 201,400 | — | — | — | — | — |
| 2020-04-02 | $21.29 | $22.25 | $20.79 | $22.17 | 267,600 | — | — | — | — | — |
| 2020-04-01 | $22.53 | $22.85 | $20.89 | $21.43 | 269,800 | — | — | — | — | — |
| 2020-03-31 | $22.98 | $23.36 | $22.13 | $23.11 | 296,900 | — | — | — | — | — |
| 2020-03-30 | $21.24 | $23.21 | $21.24 | $23.06 | 239,800 | — | — | — | — | — |
| 2020-03-27 | $22.58 | $23.12 | $20.73 | $21.13 | 269,700 | — | — | — | — | — |
| 2020-03-26 | $22.27 | $23.64 | $22.15 | $23.29 | 233,600 | — | — | — | — | — |
| 2020-03-25 | $23.39 | $24.19 | $21.56 | $22.27 | 298,300 | — | — | — | — | — |
| 2020-03-24 | $23.34 | $24.83 | $22.80 | $23.54 | 357,100 | — | — | — | — | — |
| 2020-03-23 | $22.57 | $24.30 | $21.22 | $22.46 | 327,700 | — | — | — | — | — |
| 2020-03-20 | $21.24 | $22.74 | $20.78 | $22.14 | 984,100 | — | — | — | — | — |
| 2020-03-19 | $17.92 | $22.44 | $16.86 | $21.21 | 403,000 | — | — | — | — | — |
| 2020-03-18 | $17.57 | $19.38 | $17.00 | $17.96 | 391,600 | — | — | — | — | — |
| 2020-03-17 | $18.07 | $19.80 | $17.09 | $18.28 | 897,200 | — | — | — | — | — |
| 2020-03-16 | $22.60 | $22.60 | $17.06 | $17.84 | 480,500 | — | — | — | — | — |
| 2020-03-13 | $25.33 | $25.50 | $20.94 | $24.84 | 465,300 | — | — | — | — | — |
| 2020-03-12 | $23.39 | $25.49 | $22.75 | $24.44 | 635,900 | — | — | — | — | — |
| 2020-03-11 | $25.42 | $26.54 | $24.38 | $24.80 | 648,700 | — | — | — | — | — |
| 2020-03-10 | $25.51 | $25.99 | $24.15 | $25.99 | 537,300 | — | — | — | — | — |
| 2020-03-09 | $24.10 | $25.76 | $24.10 | $25.06 | 394,300 | — | — | — | — | — |
| 2020-03-06 | $25.42 | $26.15 | $25.26 | $26.12 | 400,800 | — | — | — | — | — |
| 2020-03-05 | $25.61 | $26.51 | $25.19 | $26.00 | 288,500 | — | — | — | — | — |
| 2020-03-04 | $25.40 | $26.36 | $25.40 | $26.09 | 283,600 | — | — | — | — | — |
| 2020-03-03 | $25.31 | $26.06 | $25.00 | $25.37 | 291,000 | — | — | — | — | — |
| 2020-03-02 | $24.71 | $25.89 | $24.06 | $25.42 | 435,300 | — | — | — | — | — |
| 2020-02-28 | $23.20 | $24.63 | $22.81 | $24.35 | 674,900 | — | — | — | — | — |
| 2020-02-27 | $23.18 | $24.69 | $22.44 | $23.92 | 550,000 | — | — | — | — | — |
| 2020-02-26 | $23.27 | $23.83 | $22.67 | $23.77 | 448,100 | — | — | — | — | — |
| 2020-02-25 | $23.51 | $23.98 | $22.37 | $23.06 | 852,500 | — | — | — | — | — |
| 2020-02-24 | $25.01 | $25.27 | $22.81 | $23.51 | 553,400 | — | — | — | — | — |
| 2020-02-21 | $25.86 | $25.92 | $25.27 | $25.77 | 502,100 | — | — | — | — | — |
| 2020-02-20 | $25.20 | $26.25 | $25.00 | $25.90 | 518,700 | — | — | — | — | — |
| 2020-02-19 | $24.99 | $25.91 | $24.58 | $25.30 | 256,000 | — | — | — | — | — |
| 2020-02-18 | $25.24 | $26.30 | $23.52 | $24.83 | 973,600 | — | — | — | — | — |
| 2020-02-14 | $25.09 | $25.37 | $24.80 | $25.08 | 575,400 | — | — | — | — | — |
| 2020-02-13 | $24.15 | $25.47 | $24.02 | $25.11 | 539,100 | — | — | — | — | — |
| 2020-02-12 | $26.11 | $26.11 | $24.41 | $24.67 | 4,000,000 | — | — | — | — | — |
| 2020-02-11 | $29.40 | $29.96 | $27.52 | $27.89 | 458,700 | — | — | — | — | — |
| 2020-02-10 | $30.64 | $30.91 | $30.27 | $30.58 | 221,200 | — | — | — | — | — |
| 2020-02-07 | $30.81 | $30.99 | $30.28 | $30.65 | 298,300 | — | — | — | — | — |
| 2020-02-06 | $31.31 | $31.31 | $30.49 | $30.77 | 364,900 | — | — | — | — | — |
| 2020-02-05 | $30.27 | $31.54 | $30.04 | $31.21 | 621,200 | — | — | — | — | — |
| 2020-02-04 | $29.57 | $30.13 | $28.78 | $30.00 | 220,700 | — | — | — | — | — |
| 2020-02-03 | $28.02 | $29.44 | $28.01 | $29.28 | 364,600 | — | — | — | — | — |
| 2020-01-31 | $27.87 | $28.38 | $27.32 | $27.88 | 635,500 | — | — | — | — | — |
| 2020-01-30 | $27.62 | $27.97 | $26.97 | $27.97 | 175,700 | — | — | — | — | — |
| 2020-01-29 | $27.25 | $27.88 | $27.10 | $27.80 | 294,700 | — | — | — | — | — |
| 2020-01-28 | $26.33 | $27.36 | $26.10 | $27.20 | 398,200 | — | — | — | — | — |
| 2020-01-27 | $25.74 | $26.83 | $25.74 | $26.14 | 255,900 | — | — | — | — | — |
| 2020-01-24 | $26.00 | $26.40 | $25.76 | $26.19 | 250,800 | — | — | — | — | — |
| 2020-01-23 | $25.62 | $25.88 | $25.13 | $25.86 | 392,400 | — | — | — | — | — |
| 2020-01-22 | $26.50 | $26.64 | $25.50 | $25.77 | 312,800 | — | — | — | — | — |
| 2020-01-21 | $25.26 | $26.47 | $25.25 | $26.44 | 221,600 | — | — | — | — | — |
| 2020-01-17 | $25.68 | $25.68 | $25.02 | $25.22 | 117,500 | — | — | — | — | — |
| 2020-01-16 | $25.52 | $25.83 | $25.21 | $25.46 | 209,500 | — | — | — | — | — |
| 2020-01-15 | $25.15 | $25.83 | $25.04 | $25.33 | 150,100 | — | — | — | — | — |
| 2020-01-14 | $24.48 | $25.52 | $24.29 | $25.16 | 174,400 | — | — | — | — | — |
| 2020-01-13 | $24.38 | $24.58 | $23.67 | $24.53 | 332,100 | — | — | — | — | — |
| 2020-01-10 | $24.32 | $24.74 | $24.14 | $24.41 | 206,900 | — | — | — | — | — |
| 2020-01-09 | $24.44 | $24.65 | $23.74 | $24.21 | 276,900 | — | — | — | — | — |
| 2020-01-08 | $24.24 | $24.62 | $23.54 | $24.20 | 346,100 | — | — | — | — | — |
| 2020-01-07 | $23.78 | $23.81 | $23.01 | $23.63 | 185,500 | — | — | — | — | — |
| 2020-01-06 | $23.50 | $23.97 | $23.28 | $23.84 | 302,500 | — | — | — | — | — |
| 2020-01-03 | $24.33 | $24.39 | $23.56 | $23.83 | 403,600 | — | — | — | — | — |
| 2020-01-02 | $25.91 | $25.91 | $23.86 | $24.67 | 347,400 | — | — | — | — | — |
| 2019-12-31 | $25.78 | $26.31 | $25.48 | $25.89 | 244,200 | — | — | — | — | — |
| 2019-12-30 | $25.69 | $25.92 | $25.12 | $25.83 | 427,400 | — | — | — | — | — |
| 2019-12-27 | $25.94 | $26.01 | $25.27 | $25.78 | 269,800 | — | — | — | — | — |
| 2019-12-26 | $25.91 | $26.47 | $25.53 | $25.78 | 198,500 | — | — | — | — | — |
| 2019-12-24 | $24.92 | $25.93 | $24.83 | $25.88 | 76,100 | — | — | — | — | — |
| 2019-12-23 | $24.55 | $25.23 | $23.87 | $24.89 | 176,300 | — | — | — | — | — |
| 2019-12-20 | $24.70 | $24.85 | $23.71 | $24.26 | 417,400 | — | — | — | — | — |
| 2019-12-19 | $23.69 | $24.68 | $23.53 | $24.55 | 622,800 | — | — | — | — | — |
| 2019-12-18 | $22.84 | $23.73 | $22.58 | $23.53 | 819,800 | — | — | — | — | — |
| 2019-12-17 | $22.69 | $22.83 | $22.45 | $22.72 | 278,100 | — | — | — | — | — |
| 2019-12-16 | $22.09 | $22.87 | $21.99 | $22.71 | 267,400 | — | — | — | — | — |
| 2019-12-13 | $21.23 | $21.84 | $20.89 | $21.84 | 327,100 | — | — | — | — | — |
| 2019-12-12 | $20.69 | $21.74 | $20.43 | $21.07 | 328,700 | — | — | — | — | — |
| 2019-12-11 | $20.96 | $21.00 | $20.57 | $20.72 | 100,300 | — | — | — | — | — |
| 2019-12-10 | $21.02 | $21.12 | $20.44 | $20.80 | 479,300 | — | — | — | — | — |
| 2019-12-09 | $21.22 | $21.59 | $21.07 | $21.11 | 149,400 | — | — | — | — | — |
| 2019-12-06 | $21.07 | $21.21 | $20.64 | $21.09 | 312,900 | — | — | — | — | — |
| 2019-12-05 | $21.52 | $21.63 | $20.92 | $20.99 | 123,400 | — | — | — | — | — |
| 2019-12-04 | $21.39 | $21.71 | $20.79 | $21.58 | 244,500 | — | — | — | — | — |
| 2019-12-03 | $21.53 | $22.17 | $21.53 | $21.72 | 281,500 | — | — | — | — | — |
| 2019-12-02 | $21.78 | $21.92 | $21.17 | $21.84 | 231,900 | — | — | — | — | — |
| 2019-11-29 | $21.10 | $22.00 | $21.10 | $21.76 | 477,600 | — | — | — | — | — |
| 2019-11-27 | $19.25 | $21.41 | $19.25 | $21.15 | 932,600 | — | — | — | — | — |
| 2019-11-26 | $18.53 | $19.43 | $18.39 | $19.22 | 398,400 | — | — | — | — | — |
| 2019-11-25 | $18.26 | $18.75 | $18.10 | $18.50 | 312,200 | — | — | — | — | — |
| 2019-11-22 | $17.81 | $18.24 | $17.56 | $18.12 | 254,600 | — | — | — | — | — |
| 2019-11-21 | $17.77 | $18.30 | $17.73 | $17.90 | 167,000 | — | — | — | — | — |
| 2019-11-20 | $17.37 | $17.74 | $17.17 | $17.60 | 293,200 | — | — | — | — | — |
| 2019-11-19 | $17.18 | $17.95 | $17.18 | $17.46 | 210,600 | — | — | — | — | — |
| 2019-11-18 | $17.70 | $17.87 | $17.14 | $17.32 | 187,800 | — | — | — | — | — |
| 2019-11-15 | $17.70 | $18.06 | $17.51 | $17.84 | 268,100 | — | — | — | — | — |
| 2019-11-14 | $17.25 | $17.71 | $16.74 | $17.70 | 359,600 | — | — | — | — | — |
| 2019-11-13 | $17.08 | $17.58 | $17.06 | $17.33 | 190,700 | — | — | — | — | — |
| 2019-11-12 | $17.55 | $17.65 | $17.10 | $17.22 | 326,800 | — | — | — | — | — |
| 2019-11-11 | $17.46 | $17.74 | $17.38 | $17.56 | 144,700 | — | — | — | — | — |
| 2019-11-08 | $17.32 | $18.03 | $17.24 | $17.60 | 171,500 | — | — | — | — | — |
| 2019-11-07 | $17.31 | $17.66 | $17.31 | $17.48 | 149,000 | — | — | — | — | — |
| 2019-11-06 | $17.96 | $17.96 | $16.54 | $17.18 | 228,300 | — | — | — | — | — |
| 2019-11-05 | $17.05 | $17.88 | $16.87 | $17.12 | 725,900 | — | — | — | — | — |
| 2019-11-04 | $17.36 | $17.62 | $16.98 | $17.03 | 213,000 | — | — | — | — | — |
| 2019-11-01 | $16.21 | $17.19 | $16.07 | $17.16 | 290,600 | — | — | — | — | — |
| 2019-10-31 | $16.07 | $16.29 | $15.72 | $16.12 | 210,100 | — | — | — | — | — |
| 2019-10-30 | $16.20 | $16.31 | $15.83 | $16.22 | 206,200 | — | — | — | — | — |
| 2019-10-29 | $16.48 | $16.54 | $16.03 | $16.20 | 175,500 | — | — | — | — | — |
| 2019-10-28 | $16.52 | $16.78 | $15.99 | $16.15 | 213,900 | — | — | — | — | — |
| 2019-10-25 | $16.32 | $16.75 | $15.95 | $16.43 | 266,700 | — | — | — | — | — |
| 2019-10-24 | $16.64 | $16.76 | $16.07 | $16.19 | 352,400 | — | — | — | — | — |
| 2019-10-23 | $16.65 | $16.89 | $16.50 | $16.64 | 165,400 | — | — | — | — | — |
| 2019-10-22 | $17.29 | $17.52 | $16.59 | $16.68 | 273,700 | — | — | — | — | — |
| 2019-10-21 | $16.97 | $17.81 | $16.88 | $17.22 | 239,500 | — | — | — | — | — |
| 2019-10-18 | $17.08 | $17.60 | $16.47 | $16.90 | 313,400 | — | — | — | — | — |
| 2019-10-17 | $17.02 | $17.55 | $17.00 | $17.18 | 372,200 | — | — | — | — | — |
| 2019-10-16 | $16.85 | $17.35 | $16.81 | $17.00 | 306,600 | — | — | — | — | — |
| 2019-10-15 | $17.21 | $17.48 | $16.70 | $16.88 | 750,300 | — | — | — | — | — |
| 2019-10-14 | $17.68 | $17.68 | $16.80 | $17.20 | 527,400 | — | — | — | — | — |
| 2019-10-11 | $17.98 | $18.36 | $17.69 | $17.74 | 244,900 | — | — | — | — | — |
| 2019-10-10 | $17.31 | $17.86 | $17.30 | $17.79 | 138,000 | — | — | — | — | — |
| 2019-10-09 | $17.75 | $17.95 | $17.20 | $17.33 | 196,700 | — | — | — | — | — |
| 2019-10-08 | $18.60 | $18.84 | $17.64 | $17.67 | 134,400 | — | — | — | — | — |
| 2019-10-07 | $19.08 | $19.51 | $18.69 | $18.76 | 269,700 | — | — | — | — | — |
| 2019-10-04 | $19.55 | $19.85 | $18.74 | $19.15 | 133,800 | — | — | — | — | — |
| 2019-10-03 | $18.83 | $19.72 | $18.77 | $19.49 | 282,400 | — | — | — | — | — |
| 2019-10-02 | $18.92 | $19.31 | $18.39 | $18.90 | 108,800 | — | — | — | — | — |
| 2019-10-01 | $19.51 | $19.90 | $18.53 | $19.07 | 204,800 | — | — | — | — | — |
| 2019-09-30 | $19.57 | $19.78 | $18.80 | $19.48 | 141,600 | — | — | — | — | — |
| 2019-09-27 | $19.67 | $20.21 | $19.22 | $19.44 | 98,900 | — | — | — | — | — |
| 2019-09-26 | $21.23 | $21.27 | $19.59 | $19.61 | 167,900 | — | — | — | — | — |
| 2019-09-25 | $21.06 | $21.39 | $20.60 | $21.25 | 98,500 | — | — | — | — | — |
| 2019-09-24 | $22.18 | $22.26 | $20.94 | $21.06 | 130,500 | — | — | — | — | — |
| 2019-09-23 | $22.46 | $22.94 | $22.01 | $22.15 | 79,700 | — | — | — | — | — |
| 2019-09-20 | $22.34 | $22.70 | $22.04 | $22.58 | 329,700 | — | — | — | — | — |
| 2019-09-19 | $22.69 | $23.14 | $22.23 | $22.36 | 112,800 | — | — | — | — | — |
| 2019-09-18 | $22.62 | $22.92 | $22.31 | $22.66 | 134,300 | — | — | — | — | — |
| 2019-09-17 | $22.84 | $22.95 | $22.12 | $22.65 | 101,700 | — | — | — | — | — |
| 2019-09-16 | $22.78 | $23.38 | $22.67 | $22.98 | 179,700 | — | — | — | — | — |
| 2019-09-13 | $23.74 | $24.06 | $22.76 | $22.93 | 217,300 | — | — | — | — | — |
| 2019-09-12 | $23.81 | $24.00 | $23.21 | $23.67 | 305,800 | — | — | — | — | — |
| 2019-09-11 | $23.75 | $24.20 | $23.02 | $23.77 | 278,300 | — | — | — | — | — |
| 2019-09-10 | $21.73 | $24.34 | $21.25 | $23.78 | 413,000 | — | — | — | — | — |
| 2019-09-09 | $22.35 | $22.35 | $21.07 | $21.84 | 273,300 | — | — | — | — | — |
| 2019-09-06 | $21.78 | $22.09 | $21.50 | $21.54 | 105,900 | — | — | — | — | — |
| 2019-09-05 | $21.55 | $22.10 | $21.23 | $21.66 | 154,900 | — | — | — | — | — |
| 2019-09-04 | $21.64 | $21.64 | $20.72 | $21.31 | 193,900 | — | — | — | — | — |
| 2019-09-03 | $22.01 | $22.38 | $21.43 | $21.47 | 158,000 | — | — | — | — | — |
| 2019-08-30 | $21.60 | $22.21 | $21.23 | $22.03 | 185,100 | — | — | — | — | — |
| 2019-08-29 | $21.20 | $21.77 | $20.92 | $21.46 | 170,800 | — | — | — | — | — |
| 2019-08-28 | $20.16 | $21.13 | $20.00 | $20.92 | 392,900 | — | — | — | — | — |
| 2019-08-27 | $20.68 | $21.11 | $20.11 | $20.26 | 111,300 | — | — | — | — | — |
| 2019-08-26 | $20.76 | $20.92 | $20.39 | $20.57 | 92,700 | — | — | — | — | — |
| 2019-08-23 | $21.13 | $21.38 | $20.09 | $20.48 | 233,800 | — | — | — | — | — |
| 2019-08-22 | $21.56 | $21.67 | $20.52 | $21.19 | 291,200 | — | — | — | — | — |
| 2019-08-21 | $21.60 | $21.88 | $21.09 | $21.67 | 264,600 | — | — | — | — | — |
| 2019-08-20 | $21.29 | $21.78 | $21.16 | $21.51 | 102,200 | — | — | — | — | — |
| 2019-08-19 | $21.46 | $21.57 | $20.75 | $21.31 | 189,900 | — | — | — | — | — |
| 2019-08-16 | $21.30 | $21.62 | $21.13 | $21.26 | 123,700 | — | — | — | — | — |
| 2019-08-15 | $21.26 | $22.08 | $20.90 | $21.27 | 219,300 | — | — | — | — | — |
| 2019-08-14 | $20.87 | $21.34 | $20.60 | $21.29 | 253,600 | — | — | — | — | — |
| 2019-08-13 | $20.92 | $21.73 | $20.91 | $21.25 | 276,100 | — | — | — | — | — |
| 2019-08-12 | $20.77 | $21.13 | $20.49 | $20.93 | 174,400 | — | — | — | — | — |
| 2019-08-09 | $19.96 | $20.95 | $19.96 | $20.71 | 218,000 | — | — | — | — | — |
| 2019-08-08 | $19.67 | $20.38 | $19.42 | $20.03 | 776,700 | — | — | — | — | — |
| 2019-08-07 | $19.19 | $19.51 | $19.00 | $19.36 | 673,800 | — | — | — | — | — |
| 2019-08-06 | $20.18 | $20.22 | $19.26 | $19.44 | 202,500 | — | — | — | — | — |
| 2019-08-05 | $20.12 | $20.74 | $19.58 | $19.87 | 221,500 | — | — | — | — | — |
| 2019-08-02 | $21.03 | $21.47 | $20.28 | $20.66 | 320,000 | — | — | — | — | — |
| 2019-08-01 | $21.05 | $21.57 | $20.68 | $21.16 | 354,000 | — | — | — | — | — |
| 2019-07-31 | $21.77 | $21.88 | $20.26 | $20.85 | 449,000 | — | — | — | — | — |
| 2019-07-30 | $19.16 | $19.99 | $19.03 | $19.89 | 270,300 | — | — | — | — | — |
| 2019-07-29 | $19.53 | $19.68 | $19.20 | $19.43 | 278,300 | — | — | — | — | — |
| 2019-07-26 | $19.21 | $19.76 | $18.95 | $19.36 | 371,100 | — | — | — | — | — |
| 2019-07-25 | $18.34 | $19.23 | $18.33 | $19.04 | 287,400 | — | — | — | — | — |
| 2019-07-24 | $18.23 | $18.39 | $17.66 | $18.35 | 245,900 | — | — | — | — | — |
| 2019-07-23 | $18.19 | $18.41 | $17.94 | $18.16 | 186,600 | — | — | — | — | — |
| 2019-07-22 | $17.65 | $18.50 | $17.44 | $18.10 | 234,900 | — | — | — | — | — |
| 2019-07-19 | $18.26 | $18.41 | $17.54 | $17.56 | 196,600 | — | — | — | — | — |
| 2019-07-18 | $17.69 | $18.48 | $17.65 | $18.36 | 183,400 | — | — | — | — | — |
| 2019-07-17 | $18.03 | $18.22 | $17.50 | $17.71 | 211,000 | — | — | — | — | — |
| 2019-07-16 | $17.59 | $18.50 | $17.34 | $18.07 | 218,000 | — | — | — | — | — |
| 2019-07-15 | $17.47 | $17.82 | $17.10 | $17.51 | 177,900 | — | — | — | — | — |
| 2019-07-12 | $17.05 | $17.56 | $16.86 | $17.34 | 192,300 | — | — | — | — | — |
| 2019-07-11 | $17.31 | $17.42 | $16.81 | $17.02 | 192,100 | — | — | — | — | — |
| 2019-07-10 | $17.17 | $17.94 | $16.76 | $17.41 | 260,800 | — | — | — | — | — |
| 2019-07-09 | $16.47 | $17.24 | $16.47 | $17.05 | 228,700 | — | — | — | — | — |
| 2019-07-08 | $17.07 | $17.35 | $16.00 | $16.51 | 236,400 | — | — | — | — | — |
| 2019-07-05 | $17.32 | $17.68 | $17.17 | $17.22 | 207,600 | — | — | — | — | — |
| 2019-07-03 | $17.08 | $17.57 | $16.93 | $17.45 | 161,300 | — | — | — | — | — |
| 2019-07-02 | $16.97 | $17.67 | $16.70 | $16.92 | 388,300 | — | — | — | — | — |
| 2019-07-01 | $16.60 | $17.13 | $16.16 | $16.94 | 261,700 | — | — | — | — | — |
| 2019-06-28 | $16.05 | $16.91 | $15.85 | $16.33 | 603,300 | — | — | — | — | — |
| 2019-06-27 | $15.68 | $16.04 | $15.68 | $15.96 | 218,100 | — | — | — | — | — |
| 2019-06-26 | $16.03 | $16.16 | $15.35 | $15.62 | 243,200 | — | — | — | — | — |
| 2019-06-25 | $16.11 | $16.53 | $15.95 | $16.01 | 166,400 | — | — | — | — | — |
| 2019-06-24 | $16.65 | $16.81 | $15.76 | $16.02 | 249,200 | — | — | — | — | — |
| 2019-06-21 | $16.65 | $17.19 | $16.26 | $16.56 | 316,100 | — | — | — | — | — |
| 2019-06-20 | $16.95 | $17.15 | $16.63 | $16.73 | 255,000 | — | — | — | — | — |
| 2019-06-19 | $16.82 | $17.17 | $16.39 | $16.81 | 276,200 | — | — | — | — | — |
| 2019-06-18 | $16.74 | $17.08 | $16.16 | $16.61 | 196,200 | — | — | — | — | — |
| 2019-06-17 | $16.45 | $17.06 | $16.28 | $16.70 | 341,100 | — | — | — | — | — |
| 2019-06-14 | $16.67 | $17.15 | $15.70 | $15.95 | 400,200 | — | — | — | — | — |
| 2019-06-13 | $16.40 | $17.00 | $16.09 | $16.76 | 335,800 | — | — | — | — | — |
| 2019-06-12 | $16.11 | $16.43 | $15.92 | $16.28 | 202,200 | — | — | — | — | — |
| 2019-06-11 | $16.03 | $16.62 | $15.68 | $16.15 | 756,900 | — | — | — | — | — |
| 2019-06-10 | $15.72 | $16.30 | $15.60 | $15.96 | 543,900 | — | — | — | — | — |
| 2019-06-07 | $15.86 | $16.73 | $15.45 | $15.69 | 403,400 | — | — | — | — | — |
| 2019-06-06 | $15.98 | $15.98 | $15.18 | $15.60 | 283,100 | — | — | — | — | — |
| 2019-06-05 | $16.72 | $16.82 | $15.82 | $16.00 | 429,900 | — | — | — | — | — |
| 2019-06-04 | $16.96 | $17.62 | $16.44 | $16.65 | 160,900 | — | — | — | — | — |
| 2019-06-03 | $16.69 | $16.99 | $16.43 | $16.76 | 364,800 | — | — | — | — | — |
| 2019-05-31 | $16.44 | $16.81 | $16.19 | $16.62 | 221,100 | — | — | — | — | — |
| 2019-05-30 | $17.18 | $17.50 | $16.64 | $16.74 | 220,000 | — | — | — | — | — |
| 2019-05-29 | $17.53 | $17.53 | $16.81 | $17.09 | 547,100 | — | — | — | — | — |
| 2019-05-28 | $18.14 | $18.34 | $17.51 | $17.65 | 336,000 | — | — | — | — | — |
| 2019-05-24 | $18.40 | $18.74 | $18.02 | $18.18 | 173,800 | — | — | — | — | — |
| 2019-05-23 | $18.95 | $18.95 | $17.87 | $18.26 | 412,600 | — | — | — | — | — |
| 2019-05-22 | $19.49 | $19.81 | $18.95 | $19.20 | 219,200 | — | — | — | — | — |
| 2019-05-21 | $19.95 | $20.73 | $19.20 | $19.65 | 267,300 | — | — | — | — | — |
| 2019-05-20 | $20.63 | $20.63 | $19.77 | $19.84 | 197,400 | — | — | — | — | — |
| 2019-05-17 | $20.40 | $20.78 | $20.10 | $20.62 | 365,800 | — | — | — | — | — |
| 2019-05-16 | $21.07 | $21.45 | $20.40 | $20.64 | 129,000 | — | — | — | — | — |
| 2019-05-15 | $21.31 | $21.41 | $20.77 | $21.13 | 345,800 | — | — | — | — | — |
| 2019-05-14 | $21.00 | $21.46 | $21.00 | $21.37 | 225,800 | — | — | — | — | — |
| 2019-05-13 | $21.35 | $21.46 | $20.55 | $20.81 | 416,900 | — | — | — | — | — |
| 2019-05-10 | $21.91 | $22.15 | $21.40 | $21.89 | 335,600 | — | — | — | — | — |
| 2019-05-09 | $22.00 | $22.27 | $21.22 | $22.01 | 352,600 | — | — | — | — | — |
| 2019-05-08 | $23.75 | $24.11 | $21.74 | $22.13 | 869,300 | — | — | — | — | — |
| 2019-05-07 | $24.90 | $25.05 | $24.30 | $24.45 | 392,000 | — | — | — | — | — |
| 2019-05-06 | $24.73 | $25.38 | $24.72 | $25.09 | 143,500 | — | — | — | — | — |
| 2019-05-03 | $25.06 | $25.34 | $24.50 | $25.05 | 285,500 | — | — | — | — | — |
| 2019-05-02 | $23.49 | $25.20 | $23.49 | $25.15 | 479,100 | — | — | — | — | — |
| 2019-05-01 | $23.86 | $24.35 | $23.57 | $23.61 | 224,100 | — | — | — | — | — |
| 2019-04-30 | $24.10 | $24.10 | $23.36 | $23.85 | 174,600 | — | — | — | — | — |
| 2019-04-29 | $23.97 | $24.19 | $23.65 | $24.07 | 109,300 | — | — | — | — | — |
| 2019-04-26 | $24.28 | $24.28 | $23.39 | $23.88 | 150,800 | — | — | — | — | — |
| 2019-04-25 | $23.17 | $23.55 | $22.90 | $23.51 | 199,400 | — | — | — | — | — |
| 2019-04-24 | $23.54 | $23.84 | $23.12 | $23.23 | 100,200 | — | — | — | — | — |
| 2019-04-23 | $22.99 | $23.83 | $22.63 | $23.54 | 116,900 | — | — | — | — | — |
| 2019-04-22 | $22.68 | $22.99 | $21.91 | $22.96 | 120,900 | — | — | — | — | — |
| 2019-04-18 | $22.52 | $23.08 | $21.71 | $22.80 | 172,800 | — | — | — | — | — |
| 2019-04-17 | $23.09 | $23.24 | $21.81 | $22.53 | 270,500 | — | — | — | — | — |
| 2019-04-16 | $23.41 | $23.74 | $22.78 | $22.98 | 122,800 | — | — | — | — | — |
| 2019-04-15 | $23.52 | $23.54 | $22.92 | $23.38 | 151,300 | — | — | — | — | — |
| 2019-04-12 | $23.80 | $23.91 | $23.32 | $23.49 | 146,200 | — | — | — | — | — |
| 2019-04-11 | $23.87 | $23.87 | $23.35 | $23.61 | 125,200 | — | — | — | — | — |
| 2019-04-10 | $23.81 | $24.49 | $23.58 | $23.86 | 245,800 | — | — | — | — | — |
| 2019-04-09 | $24.25 | $24.44 | $23.55 | $23.78 | 216,700 | — | — | — | — | — |
| 2019-04-08 | $24.21 | $24.77 | $23.53 | $24.50 | 168,700 | — | — | — | — | — |
| 2019-04-05 | $23.37 | $24.27 | $23.03 | $24.14 | 309,200 | — | — | — | — | — |
| 2019-04-04 | $23.52 | $23.87 | $23.24 | $23.30 | 147,200 | — | — | — | — | — |
| 2019-04-03 | $23.77 | $23.77 | $22.79 | $23.51 | 179,800 | — | — | — | — | — |
| 2019-04-02 | $23.49 | $23.75 | $22.57 | $23.65 | 269,500 | — | — | — | — | — |
| 2019-04-01 | $22.87 | $23.58 | $22.55 | $23.49 | 246,800 | — | — | — | — | — |
| 2019-03-29 | $22.80 | $23.38 | $22.50 | $22.67 | 153,700 | — | — | — | — | — |
| 2019-03-28 | $22.82 | $23.41 | $22.50 | $22.84 | 204,300 | — | — | — | — | — |
| 2019-03-27 | $22.85 | $23.12 | $22.42 | $22.84 | 276,200 | — | — | — | — | — |
| 2019-03-26 | $23.08 | $23.08 | $22.44 | $22.96 | 125,700 | — | — | — | — | — |
| 2019-03-25 | $22.77 | $23.35 | $21.83 | $22.95 | 233,600 | — | — | — | — | — |
| 2019-03-22 | $24.39 | $24.42 | $21.75 | $22.82 | 555,300 | — | — | — | — | — |
| 2019-03-21 | $24.10 | $25.02 | $24.10 | $24.49 | 117,100 | — | — | — | — | — |
| 2019-03-20 | $24.02 | $24.82 | $23.78 | $24.20 | 171,100 | — | — | — | — | — |
| 2019-03-19 | $24.15 | $24.83 | $23.57 | $24.01 | 236,600 | — | — | — | — | — |
| 2019-03-18 | $22.84 | $24.42 | $22.81 | $24.08 | 300,300 | — | — | — | — | — |
| 2019-03-15 | $23.02 | $23.39 | $22.50 | $22.95 | 504,700 | — | — | — | — | — |
| 2019-03-14 | $23.90 | $24.36 | $22.85 | $22.96 | 377,400 | — | — | — | — | — |
| 2019-03-13 | $23.01 | $24.35 | $22.58 | $24.00 | 335,800 | — | — | — | — | — |
| 2019-03-12 | $22.86 | $23.37 | $22.41 | $22.82 | 165,800 | — | — | — | — | — |
| 2019-03-11 | $22.66 | $22.96 | $21.04 | $22.87 | 364,700 | — | — | — | — | — |
| 2019-03-08 | $22.43 | $22.96 | $21.90 | $22.66 | 273,500 | — | — | — | — | — |
| 2019-03-07 | $22.74 | $23.16 | $22.06 | $22.57 | 325,400 | — | — | — | — | — |
| 2019-03-06 | $24.32 | $24.50 | $22.22 | $22.77 | 556,600 | — | — | — | — | — |
| 2019-03-05 | $24.47 | $24.88 | $23.89 | $24.29 | 285,500 | — | — | — | — | — |
| 2019-03-04 | $24.56 | $26.24 | $24.06 | $24.46 | 238,300 | — | — | — | — | — |
| 2019-03-01 | $24.45 | $24.66 | $24.00 | $24.42 | 267,900 | — | — | — | — | — |
| 2019-02-28 | $24.43 | $24.84 | $23.69 | $24.27 | 194,300 | — | — | — | — | — |
| 2019-02-27 | $24.78 | $25.79 | $24.20 | $24.79 | 655,400 | — | — | — | — | — |
| 2019-02-26 | $24.30 | $24.95 | $23.59 | $24.79 | 445,400 | — | — | — | — | — |
| 2019-02-25 | $25.60 | $25.69 | $24.39 | $24.55 | 267,800 | — | — | — | — | — |
| 2019-02-22 | $25.18 | $25.64 | $25.07 | $25.32 | 132,800 | — | — | — | — | — |
| 2019-02-21 | $26.79 | $26.79 | $25.27 | $25.32 | 233,200 | — | — | — | — | — |
| 2019-02-20 | $26.89 | $27.49 | $26.29 | $27.00 | 79,000 | — | — | — | — | — |
| 2019-02-19 | $27.45 | $28.44 | $26.85 | $26.91 | 100,300 | — | — | — | — | — |
| 2019-02-15 | $27.14 | $27.94 | $26.92 | $27.56 | 122,100 | — | — | — | — | — |
| 2019-02-14 | $27.11 | $27.31 | $26.76 | $26.94 | 57,200 | — | — | — | — | — |
| 2019-02-13 | $26.67 | $27.69 | $26.51 | $27.20 | 65,200 | — | — | — | — | — |
| 2019-02-12 | $25.79 | $26.99 | $25.79 | $26.66 | 69,500 | — | — | — | — | — |
| 2019-02-11 | $26.06 | $26.24 | $25.20 | $25.68 | 249,000 | — | — | — | — | — |
| 2019-02-08 | $25.81 | $26.56 | $25.45 | $25.96 | 93,200 | — | — | — | — | — |
| 2019-02-07 | $26.22 | $26.41 | $25.39 | $25.84 | 64,500 | — | — | — | — | — |
| 2019-02-06 | $26.29 | $27.04 | $26.10 | $26.26 | 74,200 | — | — | — | — | — |
| 2019-02-05 | $26.53 | $27.02 | $26.12 | $26.29 | 61,900 | — | — | — | — | — |
| 2019-02-04 | $27.09 | $27.32 | $26.33 | $26.45 | 90,900 | — | — | — | — | — |
| 2019-02-01 | $26.05 | $27.19 | $26.05 | $27.12 | 119,000 | — | — | — | — | — |
| 2019-01-31 | $25.23 | $26.44 | $25.23 | $26.05 | 169,800 | — | — | — | — | — |
| 2019-01-30 | $25.00 | $25.41 | $24.35 | $25.18 | 816,800 | — | — | — | — | — |
| 2019-01-29 | $26.42 | $26.42 | $24.39 | $25.00 | 216,400 | — | — | — | — | — |
| 2019-01-28 | $27.29 | $27.67 | $26.21 | $26.26 | 180,400 | — | — | — | — | — |
| 2019-01-25 | $27.41 | $28.03 | $27.38 | $27.61 | 51,500 | — | — | — | — | — |
| 2019-01-24 | $26.99 | $27.64 | $26.23 | $27.37 | 57,000 | — | — | — | — | — |
| 2019-01-23 | $26.63 | $27.24 | $25.94 | $27.05 | 130,900 | — | — | — | — | — |
| 2019-01-22 | $26.93 | $27.62 | $25.37 | $26.57 | 148,800 | — | — | — | — | — |
| 2019-01-18 | $26.80 | $27.66 | $26.70 | $27.21 | 103,800 | — | — | — | — | — |
| 2019-01-17 | $26.49 | $27.17 | $26.47 | $26.80 | 118,800 | — | — | — | — | — |
| 2019-01-16 | $26.90 | $27.86 | $26.53 | $26.64 | 110,400 | — | — | — | — | — |
| 2019-01-15 | $26.68 | $27.26 | $26.49 | $26.86 | 80,600 | — | — | — | — | — |
| 2019-01-14 | $26.88 | $27.35 | $26.53 | $26.57 | 68,200 | — | — | — | — | — |
| 2019-01-11 | $26.87 | $27.72 | $26.87 | $27.15 | 108,400 | — | — | — | — | — |
| 2019-01-10 | $27.22 | $27.23 | $26.64 | $27.05 | 99,000 | — | — | — | — | — |
| 2019-01-09 | $28.24 | $28.48 | $27.09 | $27.33 | 101,200 | — | — | — | — | — |
| 2019-01-08 | $28.08 | $28.63 | $26.96 | $28.15 | 194,800 | — | — | — | — | — |
| 2019-01-07 | $26.85 | $28.14 | $26.20 | $27.79 | 176,000 | — | — | — | — | — |
| 2019-01-04 | $26.03 | $26.84 | $25.17 | $26.63 | 210,000 | — | — | — | — | — |
| 2019-01-03 | $26.22 | $26.51 | $25.32 | $25.67 | 237,600 | — | — | — | — | — |
| 2019-01-02 | $25.21 | $26.23 | $24.62 | $26.18 | 194,500 | — | — | — | — | — |
| 2018-12-31 | $23.63 | $25.60 | $23.19 | $25.59 | 332,300 | — | — | — | — | — |
| 2018-12-28 | $23.18 | $23.89 | $22.72 | $23.43 | 142,100 | — | — | — | — | — |
| 2018-12-27 | $23.62 | $24.09 | $22.63 | $23.27 | 182,600 | — | — | — | — | — |
| 2018-12-26 | $22.67 | $24.16 | $22.16 | $24.06 | 211,100 | — | — | — | — | — |
| 2018-12-24 | $22.47 | $23.22 | $21.70 | $22.52 | 117,300 | — | — | — | — | — |
| 2018-12-21 | $23.64 | $23.95 | $22.42 | $22.59 | 422,600 | — | — | — | — | — |
| 2018-12-20 | $24.87 | $25.15 | $23.40 | $23.61 | 268,600 | — | — | — | — | — |
| 2018-12-19 | $25.17 | $26.13 | $24.48 | $24.87 | 235,800 | — | — | — | — | — |
| 2018-12-18 | $26.13 | $26.21 | $24.98 | $25.19 | 323,500 | — | — | — | — | — |
| 2018-12-17 | $26.38 | $26.96 | $25.59 | $25.81 | 274,900 | — | — | — | — | — |
| 2018-12-14 | $26.80 | $27.15 | $26.07 | $26.41 | 285,800 | — | — | — | — | — |
| 2018-12-13 | $28.08 | $28.87 | $26.02 | $27.09 | 437,600 | — | — | — | — | — |
| 2018-12-12 | $28.10 | $29.45 | $27.89 | $28.10 | 502,300 | — | — | — | — | — |
| 2018-12-11 | $27.44 | $28.07 | $27.12 | $27.75 | 152,500 | — | — | — | — | — |
| 2018-12-10 | $26.58 | $27.03 | $25.83 | $26.99 | 129,000 | — | — | — | — | — |
| 2018-12-07 | $27.41 | $28.15 | $26.61 | $26.78 | 148,600 | — | — | — | — | — |
| 2018-12-06 | $27.51 | $28.34 | $26.86 | $27.41 | 164,200 | — | — | — | — | — |
| 2018-12-04 | $28.04 | $29.00 | $27.74 | $27.90 | 157,000 | — | — | — | — | — |
| 2018-12-03 | $28.00 | $29.06 | $27.80 | $28.22 | 238,100 | — | — | — | — | — |
| 2018-11-30 | $27.11 | $27.70 | $26.75 | $27.61 | 157,600 | — | — | — | — | — |
| 2018-11-29 | $26.58 | $27.48 | $26.23 | $27.17 | 111,100 | — | — | — | — | — |
| 2018-11-28 | $25.26 | $26.75 | $25.00 | $26.72 | 163,200 | — | — | — | — | — |
| 2018-11-27 | $25.93 | $26.27 | $25.02 | $25.29 | 71,400 | — | — | — | — | — |
| 2018-11-26 | $26.50 | $26.64 | $25.21 | $26.21 | 195,600 | — | — | — | — | — |
| 2018-11-23 | $25.37 | $27.28 | $25.37 | $26.27 | 109,100 | — | — | — | — | — |
| 2018-11-21 | $24.80 | $25.85 | $24.19 | $25.75 | 205,100 | — | — | — | — | — |
| 2018-11-20 | $25.80 | $25.80 | $24.55 | $24.79 | 144,500 | — | — | — | — | — |
| 2018-11-19 | $26.23 | $26.64 | $25.85 | $26.23 | 125,800 | — | — | — | — | — |
| 2018-11-16 | $25.21 | $26.64 | $25.01 | $26.24 | 315,800 | — | — | — | — | — |
| 2018-11-15 | $24.52 | $25.51 | $23.93 | $25.48 | 176,700 | — | — | — | — | — |
| 2018-11-14 | $24.84 | $25.35 | $24.40 | $24.59 | 274,500 | — | — | — | — | — |
| 2018-11-13 | $25.83 | $26.48 | $24.55 | $24.62 | 186,300 | — | — | — | — | — |
| 2018-11-12 | $25.67 | $26.18 | $24.54 | $25.61 | 278,700 | — | — | — | — | — |
| 2018-11-09 | $24.37 | $26.60 | $23.94 | $25.81 | 463,600 | — | — | — | — | — |
| 2018-11-08 | $23.32 | $24.56 | $23.32 | $24.55 | 476,900 | — | — | — | — | — |
| 2018-11-07 | $23.29 | $24.31 | $23.02 | $23.66 | 607,800 | — | — | — | — | — |
| 2018-11-06 | $23.88 | $24.10 | $23.67 | $23.90 | 340,400 | — | — | — | — | — |
| 2018-11-05 | $25.23 | $25.64 | $23.66 | $24.02 | 271,400 | — | — | — | — | — |
| 2018-11-02 | $24.87 | $25.38 | $24.87 | $25.23 | 133,400 | — | — | — | — | — |
| 2018-11-01 | $24.39 | $25.12 | $24.07 | $24.85 | 732,800 | — | — | — | — | — |
| 2018-10-31 | $25.23 | $25.23 | $24.22 | $24.27 | 321,300 | — | — | — | — | — |
| 2018-10-30 | $24.90 | $25.20 | $24.49 | $24.90 | 261,500 | — | — | — | — | — |
| 2018-10-29 | $25.68 | $26.14 | $24.36 | $24.69 | 144,700 | — | — | — | — | — |
| 2018-10-26 | $25.25 | $25.82 | $24.84 | $25.22 | 177,800 | — | — | — | — | — |
| 2018-10-25 | $25.45 | $26.25 | $25.16 | $25.57 | 253,500 | — | — | — | — | — |
| 2018-10-24 | $27.61 | $27.79 | $25.39 | $25.43 | 337,800 | — | — | — | — | — |
| 2018-10-23 | $27.86 | $28.57 | $27.53 | $27.69 | 145,800 | — | — | — | — | — |
| 2018-10-22 | $29.26 | $29.89 | $27.99 | $28.40 | 255,800 | — | — | — | — | — |
| 2018-10-19 | $29.23 | $30.34 | $28.95 | $29.13 | 109,800 | — | — | — | — | — |
| 2018-10-18 | $29.92 | $30.19 | $28.92 | $29.29 | 99,200 | — | — | — | — | — |
| 2018-10-17 | $30.24 | $30.34 | $29.57 | $29.99 | 121,100 | — | — | — | — | — |
| 2018-10-16 | $29.11 | $30.57 | $28.85 | $30.43 | 252,400 | — | — | — | — | — |
| 2018-10-15 | $29.80 | $29.80 | $28.36 | $28.88 | 163,000 | — | — | — | — | — |
| 2018-10-12 | $30.39 | $31.00 | $29.41 | $29.94 | 146,300 | — | — | — | — | — |
| 2018-10-11 | $30.15 | $31.26 | $29.57 | $29.84 | 185,100 | — | — | — | — | — |
| 2018-10-10 | $31.19 | $31.94 | $30.05 | $30.35 | 252,500 | — | — | — | — | — |
| 2018-10-09 | $32.51 | $32.78 | $31.12 | $31.20 | 227,500 | — | — | — | — | — |
| 2018-10-08 | $34.27 | $34.27 | $32.33 | $32.57 | 292,700 | — | — | — | — | — |
| 2018-10-05 | $34.00 | $35.01 | $33.66 | $34.34 | 339,900 | — | — | — | — | — |
| 2018-10-04 | $34.77 | $35.07 | $33.61 | $34.00 | 580,700 | — | — | — | — | — |
| 2018-10-03 | $34.37 | $35.48 | $33.91 | $35.07 | 198,100 | — | — | — | — | — |
| 2018-10-02 | $33.43 | $34.80 | $33.10 | $34.19 | 308,300 | — | — | — | — | — |
| 2018-10-01 | $32.91 | $33.56 | $32.20 | $33.24 | 405,600 | — | — | — | — | — |
| 2018-09-28 | $31.21 | $32.79 | $30.76 | $32.67 | 864,700 | — | — | — | — | — |
| 2018-09-27 | $30.47 | $31.86 | $29.83 | $31.17 | 341,500 | — | — | — | — | — |
| 2018-09-26 | $30.72 | $31.02 | $29.86 | $30.19 | 143,200 | — | — | — | — | — |
| 2018-09-25 | $29.16 | $30.80 | $29.16 | $30.56 | 207,900 | — | — | — | — | — |
| 2018-09-24 | $29.00 | $29.11 | $28.54 | $29.01 | 191,500 | — | — | — | — | — |
| 2018-09-21 | $28.36 | $29.25 | $28.10 | $29.04 | 438,100 | — | — | — | — | — |
| 2018-09-20 | $27.62 | $28.54 | $27.62 | $28.15 | 286,200 | — | — | — | — | — |
| 2018-09-19 | $27.01 | $27.61 | $26.94 | $27.50 | 183,000 | — | — | — | — | — |
| 2018-09-18 | $27.00 | $27.79 | $26.80 | $27.01 | 235,200 | — | — | — | — | — |
| 2018-09-17 | $27.53 | $27.77 | $26.74 | $26.93 | 184,200 | — | — | — | — | — |
| 2018-09-14 | $27.81 | $28.32 | $27.35 | $27.45 | 127,900 | — | — | — | — | — |
| 2018-09-13 | $28.66 | $28.88 | $27.73 | $27.81 | 106,300 | — | — | — | — | — |
| 2018-09-12 | $28.44 | $28.99 | $27.65 | $28.50 | 217,000 | — | — | — | — | — |
| 2018-09-11 | $28.41 | $28.68 | $28.05 | $28.37 | 116,900 | — | — | — | — | — |
| 2018-09-10 | $28.97 | $29.12 | $28.21 | $28.47 | 99,500 | — | — | — | — | — |
| 2018-09-07 | $28.65 | $29.50 | $28.31 | $28.86 | 120,900 | — | — | — | — | — |
| 2018-09-06 | $29.01 | $29.42 | $28.36 | $28.73 | 122,000 | — | — | — | — | — |
| 2018-09-05 | $29.40 | $29.83 | $28.60 | $29.12 | 118,200 | — | — | — | — | — |
| 2018-09-04 | $28.91 | $30.45 | $28.91 | $29.39 | 250,200 | — | — | — | — | — |
| 2018-08-31 | $28.82 | $29.10 | $28.34 | $28.97 | 114,300 | — | — | — | — | — |
| 2018-08-30 | $28.46 | $28.93 | $28.46 | $28.84 | 71,900 | — | — | — | — | — |
| 2018-08-29 | $28.68 | $28.90 | $28.16 | $28.48 | 102,400 | — | — | — | — | — |
| 2018-08-28 | $28.00 | $28.74 | $27.62 | $28.67 | 135,100 | — | — | — | — | — |
| 2018-08-27 | $27.81 | $28.49 | $27.45 | $27.91 | 148,800 | — | — | — | — | — |
| 2018-08-24 | $27.70 | $28.18 | $27.62 | $27.71 | 184,100 | — | — | — | — | — |
| 2018-08-23 | $27.81 | $28.05 | $27.24 | $27.59 | 128,000 | — | — | — | — | — |
| 2018-08-22 | $27.62 | $28.14 | $27.62 | $27.85 | 124,500 | — | — | — | — | — |
| 2018-08-21 | $26.95 | $27.71 | $25.79 | $27.64 | 292,300 | — | — | — | — | — |
| 2018-08-20 | $27.35 | $27.67 | $26.80 | $26.95 | 108,400 | — | — | — | — | — |
| 2018-08-17 | $27.52 | $28.02 | $27.05 | $27.16 | 113,300 | — | — | — | — | — |
| 2018-08-16 | $26.98 | $28.16 | $26.51 | $27.65 | 136,400 | — | — | — | — | — |
| 2018-08-15 | $27.48 | $27.66 | $26.26 | $26.84 | 175,000 | — | — | — | — | — |
| 2018-08-14 | $28.04 | $29.25 | $27.36 | $27.49 | 198,500 | — | — | — | — | — |
| 2018-08-13 | $28.09 | $28.22 | $27.80 | $28.17 | 114,100 | — | — | — | — | — |
| 2018-08-10 | $27.73 | $28.80 | $27.62 | $28.02 | 235,300 | — | — | — | — | — |
| 2018-08-09 | $27.76 | $28.09 | $27.51 | $27.84 | 104,200 | — | — | — | — | — |
| 2018-08-08 | $27.76 | $28.25 | $27.22 | $27.69 | 368,900 | — | — | — | — | — |
| 2018-08-07 | $28.83 | $29.39 | $26.84 | $27.68 | 360,800 | — | — | — | — | — |
| 2018-08-06 | $28.44 | $29.99 | $28.44 | $28.80 | 400,400 | — | — | — | — | — |
| 2018-08-03 | $25.64 | $29.37 | $25.64 | $28.50 | 422,200 | — | — | — | — | — |
| 2018-08-02 | $25.64 | $28.43 | $25.49 | $28.10 | 769,000 | — | — | — | — | — |
| 2018-08-01 | $25.50 | $26.42 | $24.27 | $25.64 | 1,407,700 | — | — | — | — | — |
| 2018-07-31 | $23.45 | $24.09 | $23.23 | $23.95 | 255,100 | — | — | — | — | — |
| 2018-07-30 | $23.16 | $23.54 | $22.89 | $23.32 | 104,500 | — | — | — | — | — |
| 2018-07-27 | $23.71 | $23.94 | $22.82 | $23.17 | 142,200 | — | — | — | — | — |
| 2018-07-26 | $23.97 | $24.25 | $23.55 | $23.68 | 167,800 | — | — | — | — | — |
| 2018-07-25 | $25.00 | $25.50 | $23.85 | $23.93 | 341,300 | — | — | — | — | — |
| 2018-07-24 | $25.62 | $25.92 | $24.93 | $25.04 | 221,400 | — | — | — | — | — |
| 2018-07-23 | $25.80 | $26.17 | $25.36 | $25.50 | 89,700 | — | — | — | — | — |
| 2018-07-20 | $26.27 | $26.53 | $25.46 | $25.90 | 95,700 | — | — | — | — | — |
| 2018-07-19 | $25.41 | $26.42 | $25.32 | $26.29 | 268,200 | — | — | — | — | — |
| 2018-07-18 | $25.77 | $26.03 | $25.24 | $25.48 | 95,500 | — | — | — | — | — |
| 2018-07-17 | $25.71 | $26.15 | $25.50 | $25.83 | 108,500 | — | — | — | — | — |
| 2018-07-16 | $26.33 | $26.48 | $25.32 | $25.78 | 103,300 | — | — | — | — | — |
| 2018-07-13 | $26.51 | $26.80 | $26.07 | $26.26 | 88,600 | — | — | — | — | — |
| 2018-07-12 | $26.23 | $26.63 | $26.04 | $26.50 | 113,900 | — | — | — | — | — |
| 2018-07-11 | $26.95 | $27.12 | $26.00 | $26.00 | 186,300 | — | — | — | — | — |
| 2018-07-10 | $26.69 | $27.20 | $26.33 | $27.14 | 112,900 | — | — | — | — | — |
| 2018-07-09 | $26.52 | $27.29 | $26.28 | $26.56 | 171,100 | — | — | — | — | — |
| 2018-07-06 | $24.74 | $26.47 | $24.66 | $26.37 | 328,300 | — | — | — | — | — |
| 2018-07-05 | $23.76 | $24.69 | $23.49 | $24.66 | 120,800 | — | — | — | — | — |
| 2018-07-03 | $22.98 | $23.73 | $22.58 | $23.68 | 63,100 | — | — | — | — | — |
| 2018-07-02 | $22.48 | $22.99 | $22.26 | $22.83 | 164,600 | — | — | — | — | — |
| 2018-06-29 | $23.03 | $23.41 | $22.53 | $22.68 | 193,200 | — | — | — | — | — |
| 2018-06-28 | $23.00 | $23.45 | $22.40 | $22.90 | 254,700 | — | — | — | — | — |
| 2018-06-27 | $23.71 | $23.94 | $22.95 | $23.07 | 300,200 | — | — | — | — | — |
| 2018-06-26 | $23.00 | $23.73 | $22.85 | $23.70 | 281,100 | — | — | — | — | — |
| 2018-06-25 | $23.83 | $24.20 | $22.59 | $22.99 | 263,400 | — | — | — | — | — |
| 2018-06-22 | $24.15 | $24.46 | $23.68 | $23.93 | 354,600 | — | — | — | — | — |
| 2018-06-21 | $24.70 | $24.71 | $23.90 | $24.09 | 131,600 | — | — | — | — | — |
| 2018-06-20 | $24.29 | $24.81 | $23.72 | $24.70 | 196,900 | — | — | — | — | — |
| 2018-06-19 | $23.77 | $24.33 | $23.52 | $24.16 | 136,300 | — | — | — | — | — |
| 2018-06-18 | $23.62 | $23.98 | $23.15 | $23.93 | 146,600 | — | — | — | — | — |
| 2018-06-15 | $24.18 | $24.29 | $23.49 | $23.74 | 418,100 | — | — | — | — | — |
| 2018-06-14 | $23.99 | $24.33 | $23.79 | $24.29 | 204,700 | — | — | — | — | — |
| 2018-06-13 | $24.13 | $24.13 | $23.77 | $23.83 | 140,300 | — | — | — | — | — |
| 2018-06-12 | $23.82 | $24.36 | $23.16 | $24.01 | 169,900 | — | — | — | — | — |
| 2018-06-11 | $23.37 | $23.85 | $22.70 | $23.79 | 225,800 | — | — | — | — | — |
| 2018-06-08 | $23.87 | $24.21 | $23.29 | $23.42 | 232,700 | — | — | — | — | — |
| 2018-06-07 | $23.95 | $24.00 | $23.43 | $23.84 | 172,700 | — | — | — | — | — |
| 2018-06-06 | $23.98 | $24.33 | $23.75 | $23.94 | 187,100 | — | — | — | — | — |
| 2018-06-05 | $24.22 | $24.24 | $23.65 | $23.90 | 154,400 | — | — | — | — | — |
| 2018-06-04 | $24.56 | $24.56 | $23.71 | $24.14 | 379,500 | — | — | — | — | — |
| 2018-06-01 | $24.59 | $24.71 | $23.79 | $24.47 | 242,300 | — | — | — | — | — |
| 2018-05-31 | $24.89 | $25.24 | $24.12 | $24.34 | 189,800 | — | — | — | — | — |
| 2018-05-30 | $23.83 | $25.00 | $23.58 | $24.88 | 224,700 | — | — | — | — | — |
| 2018-05-29 | $23.56 | $24.04 | $23.45 | $23.90 | 266,100 | — | — | — | — | — |
| 2018-05-25 | $23.10 | $23.87 | $22.53 | $23.70 | 248,800 | — | — | — | — | — |
| 2018-05-24 | $23.54 | $23.76 | $23.00 | $23.14 | 226,600 | — | — | — | — | — |
| 2018-05-23 | $22.92 | $23.35 | $22.88 | $23.02 | 158,700 | — | — | — | — | — |
| 2018-05-22 | $23.00 | $23.39 | $22.86 | $22.99 | 174,700 | — | — | — | — | — |
| 2018-05-21 | $24.35 | $24.35 | $22.19 | $23.01 | 449,100 | — | — | — | — | — |
| 2018-05-18 | $24.60 | $24.60 | $24.12 | $24.31 | 160,100 | — | — | — | — | — |
| 2018-05-17 | $24.38 | $24.76 | $23.94 | $24.48 | 152,100 | — | — | — | — | — |
| 2018-05-16 | $24.62 | $24.80 | $23.93 | $24.35 | 191,700 | — | — | — | — | — |
| 2018-05-15 | $25.57 | $25.59 | $24.28 | $24.67 | 260,700 | — | — | — | — | — |
| 2018-05-14 | $25.24 | $25.86 | $24.85 | $25.52 | 151,000 | — | — | — | — | — |
| 2018-05-11 | $25.10 | $25.80 | $24.58 | $25.28 | 224,500 | — | — | — | — | — |
| 2018-05-10 | $24.95 | $26.00 | $24.54 | $25.04 | 276,000 | — | — | — | — | — |
| 2018-05-09 | $24.06 | $25.34 | $22.98 | $24.86 | 346,600 | — | — | — | — | — |
| 2018-05-08 | $23.64 | $24.55 | $23.46 | $24.37 | 195,300 | — | — | — | — | — |
| 2018-05-07 | $23.71 | $23.95 | $23.39 | $23.58 | 108,100 | — | — | — | — | — |
| 2018-05-04 | $23.72 | $23.82 | $22.95 | $23.44 | 192,200 | — | — | — | — | — |
| 2018-05-03 | $24.60 | $24.75 | $23.39 | $23.65 | 247,700 | — | — | — | — | — |
| 2018-05-02 | $24.36 | $25.45 | $24.26 | $24.86 | 151,900 | — | — | — | — | — |
| 2018-05-01 | $23.88 | $24.48 | $23.40 | $24.43 | 254,700 | — | — | — | — | — |
| 2018-04-30 | $24.18 | $24.48 | $23.76 | $24.07 | 189,700 | — | — | — | — | — |
| 2018-04-27 | $24.01 | $24.30 | $23.70 | $24.18 | 156,700 | — | — | — | — | — |
| 2018-04-26 | $23.18 | $24.03 | $22.37 | $23.96 | 338,900 | — | — | — | — | — |
| 2018-04-25 | $23.25 | $23.73 | $23.04 | $23.35 | 446,500 | — | — | — | — | — |
| 2018-04-24 | $22.54 | $23.47 | $22.50 | $23.32 | 274,700 | — | — | — | — | — |
| 2018-04-23 | $22.12 | $22.77 | $21.68 | $22.55 | 256,700 | — | — | — | — | — |
| 2018-04-20 | $21.93 | $22.72 | $21.27 | $22.06 | 221,600 | — | — | — | — | — |
| 2018-04-19 | $22.85 | $23.70 | $22.14 | $22.18 | 263,700 | — | — | — | — | — |
| 2018-04-18 | $24.38 | $25.38 | $22.81 | $22.85 | 222,000 | — | — | — | — | — |
| 2018-04-17 | $22.85 | $24.31 | $22.64 | $24.20 | 367,000 | — | — | — | — | — |
| 2018-04-16 | $22.76 | $22.90 | $22.37 | $22.78 | 76,600 | — | — | — | — | — |
| 2018-04-13 | $22.94 | $22.94 | $22.33 | $22.56 | 89,000 | — | — | — | — | — |
| 2018-04-12 | $23.01 | $23.33 | $22.74 | $22.86 | 102,900 | — | — | — | — | — |
| 2018-04-11 | $22.55 | $23.27 | $22.42 | $22.84 | 181,500 | — | — | — | — | — |
| 2018-04-10 | $22.39 | $23.36 | $22.09 | $22.74 | 213,000 | — | — | — | — | — |
| 2018-04-09 | $23.52 | $23.52 | $22.20 | $22.23 | 258,100 | — | — | — | — | — |
| 2018-04-06 | $23.90 | $24.38 | $22.92 | $23.23 | 153,500 | — | — | — | — | — |
| 2018-04-05 | $24.77 | $24.90 | $23.99 | $24.23 | 277,600 | — | — | — | — | — |
| 2018-04-04 | $23.49 | $24.65 | $23.44 | $24.53 | 458,600 | — | — | — | — | — |
| 2018-04-03 | $23.81 | $24.17 | $23.45 | $24.06 | 298,600 | — | — | — | — | — |
| 2018-04-02 | $24.25 | $24.96 | $23.15 | $23.47 | 301,000 | — | — | — | — | — |
| 2018-03-29 | $23.95 | $25.23 | $23.70 | $24.25 | 455,100 | — | — | — | — | — |
| 2018-03-28 | $25.61 | $25.61 | $23.34 | $23.47 | 627,200 | — | — | — | — | — |
| 2018-03-27 | $26.79 | $26.79 | $25.75 | $25.89 | 214,700 | — | — | — | — | — |
| 2018-03-26 | $26.59 | $26.69 | $25.55 | $26.63 | 189,200 | — | — | — | — | — |
| 2018-03-23 | $27.61 | $27.61 | $26.04 | $26.09 | 211,700 | — | — | — | — | — |
| 2018-03-22 | $26.30 | $28.50 | $26.22 | $27.65 | 377,700 | — | — | — | — | — |
| 2018-03-21 | $26.38 | $26.82 | $25.79 | $26.64 | 112,600 | — | — | — | — | — |
| 2018-03-20 | $26.65 | $26.72 | $26.00 | $26.47 | 108,200 | — | — | — | — | — |
| 2018-03-19 | $25.96 | $26.76 | $25.77 | $26.60 | 189,800 | — | — | — | — | — |
| 2018-03-16 | $26.91 | $27.43 | $26.12 | $26.13 | 299,600 | — | — | — | — | — |
| 2018-03-15 | $27.93 | $28.12 | $26.79 | $26.90 | 222,600 | — | — | — | — | — |
| 2018-03-14 | $28.15 | $28.57 | $27.63 | $27.77 | 256,200 | — | — | — | — | — |
| 2018-03-13 | $28.61 | $29.54 | $27.95 | $28.13 | 254,400 | — | — | — | — | — |
| 2018-03-12 | $28.61 | $29.54 | $28.17 | $29.45 | 240,400 | — | — | — | — | — |
| 2018-03-09 | $28.83 | $29.14 | $28.22 | $28.61 | 267,700 | — | — | — | — | — |
| 2018-03-08 | $28.70 | $29.59 | $27.83 | $28.54 | 215,400 | — | — | — | — | — |
| 2018-03-07 | $27.98 | $28.63 | $27.66 | $28.54 | 203,000 | — | — | — | — | — |
| 2018-03-06 | $28.36 | $28.76 | $27.50 | $28.24 | 220,500 | — | — | — | — | — |
| 2018-03-05 | $28.73 | $29.45 | $28.11 | $28.14 | 202,300 | — | — | — | — | — |
| 2018-03-02 | $26.01 | $29.26 | $25.98 | $28.98 | 316,100 | — | — | — | — | — |
| 2018-03-01 | $26.27 | $26.94 | $26.03 | $26.58 | 456,500 | — | — | — | — | — |
| 2018-02-28 | $27.90 | $28.44 | $25.10 | $26.36 | 638,600 | — | — | — | — | — |
| 2018-02-27 | $28.71 | $28.90 | $28.00 | $28.05 | 121,200 | — | — | — | — | — |
| 2018-02-26 | $28.15 | $29.01 | $27.50 | $28.77 | 114,900 | — | — | — | — | — |
| 2018-02-23 | $27.10 | $28.00 | $26.48 | $27.95 | 303,800 | — | — | — | — | — |
| 2018-02-22 | $28.45 | $28.67 | $27.00 | $27.04 | 179,700 | — | — | — | — | — |
| 2018-02-21 | $28.97 | $29.87 | $28.13 | $28.21 | 420,000 | — | — | — | — | — |
| 2018-02-20 | $29.11 | $29.89 | $28.76 | $29.09 | 122,900 | — | — | — | — | — |
| 2018-02-16 | $29.48 | $29.94 | $28.85 | $29.26 | 86,300 | — | — | — | — | — |
| 2018-02-15 | $29.61 | $29.70 | $28.10 | $29.61 | 91,000 | — | — | — | — | — |
| 2018-02-14 | $28.05 | $29.72 | $27.75 | $29.38 | 127,200 | — | — | — | — | — |
| 2018-02-13 | $28.17 | $28.63 | $27.77 | $28.14 | 124,900 | — | — | — | — | — |
| 2018-02-12 | $28.14 | $28.74 | $27.61 | $28.44 | 180,900 | — | — | — | — | — |
| 2018-02-09 | $27.85 | $28.83 | $26.17 | $27.95 | 287,400 | — | — | — | — | — |
| 2018-02-08 | $28.07 | $28.12 | $26.79 | $27.35 | 301,700 | — | — | — | — | — |
| 2018-02-07 | $27.49 | $29.62 | $27.11 | $28.01 | 1,041,200 | — | — | — | — | — |
| 2018-02-06 | $23.35 | $24.50 | $22.90 | $24.44 | 1,701,700 | — | — | — | — | — |
| 2018-02-05 | $24.43 | $25.13 | $23.33 | $23.37 | 204,800 | — | — | — | — | — |
| 2018-02-02 | $25.51 | $26.09 | $24.58 | $24.68 | 126,800 | — | — | — | — | — |
| 2018-02-01 | $26.27 | $26.71 | $25.56 | $25.81 | 176,500 | — | — | — | — | — |
| 2018-01-31 | $27.12 | $27.41 | $26.32 | $26.44 | 166,400 | — | — | — | — | — |
| 2018-01-30 | $27.77 | $28.14 | $26.77 | $26.99 | 175,500 | — | — | — | — | — |
| 2018-01-29 | $29.39 | $29.58 | $28.16 | $28.36 | 216,400 | — | — | — | — | — |
| 2018-01-26 | $29.19 | $29.74 | $28.67 | $28.98 | 96,600 | — | — | — | — | — |
| 2018-01-25 | $29.02 | $29.22 | $28.13 | $28.94 | 95,400 | — | — | — | — | — |
| 2018-01-24 | $29.93 | $29.93 | $28.30 | $28.80 | 98,200 | — | — | — | — | — |
| 2018-01-23 | $29.57 | $30.29 | $29.14 | $29.71 | 121,600 | — | — | — | — | — |
| 2018-01-22 | $28.47 | $29.66 | $28.47 | $29.64 | 111,800 | — | — | — | — | — |
| 2018-01-19 | $27.99 | $28.34 | $27.05 | $28.32 | 200,300 | — | — | — | — | — |
| 2018-01-18 | $27.49 | $28.34 | $26.88 | $28.01 | 113,000 | — | — | — | — | — |
| 2018-01-17 | $26.77 | $28.11 | $26.08 | $27.65 | 239,800 | — | — | — | — | — |
| 2018-01-16 | $27.26 | $27.72 | $26.40 | $26.46 | 191,600 | — | — | — | — | — |
| 2018-01-12 | $27.14 | $27.30 | $26.81 | $26.98 | 113,300 | — | — | — | — | — |
| 2018-01-11 | $26.81 | $27.10 | $26.55 | $26.97 | 143,600 | — | — | — | — | — |
| 2018-01-10 | $27.14 | $27.20 | $26.58 | $26.78 | 92,700 | — | — | — | — | — |
| 2018-01-09 | $26.98 | $27.88 | $26.80 | $27.32 | 171,200 | — | — | — | — | — |
| 2018-01-08 | $27.05 | $27.07 | $26.02 | $26.94 | 105,700 | — | — | — | — | — |
| 2018-01-05 | $27.39 | $27.39 | $26.58 | $27.07 | 135,800 | — | — | — | — | — |
| 2018-01-04 | $28.15 | $28.15 | $27.27 | $27.33 | 94,500 | — | — | — | — | — |
| 2018-01-03 | $28.14 | $28.51 | $27.55 | $27.94 | 153,500 | — | — | — | — | — |
| 2018-01-02 | $28.11 | $28.85 | $27.70 | $28.07 | 132,300 | — | — | — | — | — |
| 2017-12-29 | $28.55 | $28.67 | $27.86 | $27.89 | 132,400 | — | — | — | — | — |
| 2017-12-28 | $27.20 | $28.50 | $27.09 | $28.43 | 142,500 | — | — | — | — | — |
| 2017-12-27 | $27.86 | $28.31 | $27.00 | $27.15 | 113,900 | — | — | — | — | — |
| 2017-12-26 | $27.68 | $28.60 | $27.53 | $27.77 | 127,400 | — | — | — | — | — |
| 2017-12-22 | $27.68 | $28.40 | $27.49 | $27.65 | 118,500 | — | — | — | — | — |
| 2017-12-21 | $27.48 | $28.16 | $27.26 | $27.70 | 130,100 | — | — | — | — | — |
| 2017-12-20 | $27.91 | $28.53 | $27.31 | $27.42 | 122,300 | — | — | — | — | — |
| 2017-12-19 | $28.87 | $29.15 | $27.50 | $27.84 | 179,500 | — | — | — | — | — |
| 2017-12-18 | $28.65 | $28.97 | $28.30 | $28.70 | 119,000 | — | — | — | — | — |
| 2017-12-15 | $27.36 | $28.32 | $26.94 | $28.27 | 346,900 | — | — | — | — | — |
| 2017-12-14 | $27.76 | $28.24 | $27.08 | $27.32 | 193,300 | — | — | — | — | — |
| 2017-12-13 | $26.64 | $27.81 | $26.64 | $27.75 | 187,700 | — | — | — | — | — |
| 2017-12-12 | $27.05 | $27.30 | $26.49 | $26.68 | 144,500 | — | — | — | — | — |
| 2017-12-11 | $26.91 | $27.44 | $26.09 | $26.95 | 215,400 | — | — | — | — | — |
| 2017-12-08 | $26.12 | $26.89 | $25.65 | $26.68 | 192,300 | — | — | — | — | — |
| 2017-12-07 | $25.83 | $25.95 | $25.20 | $25.88 | 287,800 | — | — | — | — | — |
| 2017-12-06 | $26.80 | $27.10 | $25.45 | $25.82 | 154,600 | — | — | — | — | — |
| 2017-12-05 | $26.84 | $27.29 | $26.21 | $26.80 | 179,500 | — | — | — | — | — |
| 2017-12-04 | $28.63 | $28.69 | $26.73 | $26.85 | 274,000 | — | — | — | — | — |
| 2017-12-01 | $28.50 | $28.93 | $27.43 | $28.35 | 224,400 | — | — | — | — | — |
| 2017-11-30 | $28.63 | $28.93 | $28.25 | $28.45 | 175,000 | — | — | — | — | — |
| 2017-11-29 | $29.15 | $29.42 | $28.52 | $28.69 | 163,000 | — | — | — | — | — |
| 2017-11-28 | $28.35 | $29.37 | $27.59 | $29.15 | 290,400 | — | — | — | — | — |
| 2017-11-27 | $28.44 | $28.76 | $28.01 | $28.23 | 156,400 | — | — | — | — | — |
| 2017-11-24 | $28.25 | $28.63 | $27.98 | $28.45 | 92,900 | — | — | — | — | — |
| 2017-11-22 | $28.41 | $28.60 | $28.00 | $28.24 | 234,800 | — | — | — | — | — |
| 2017-11-21 | $28.66 | $28.79 | $28.11 | $28.54 | 246,900 | — | — | — | — | — |
| 2017-11-20 | $29.87 | $29.88 | $28.12 | $28.58 | 154,500 | — | — | — | — | — |
| 2017-11-17 | $28.75 | $29.99 | $28.05 | $29.89 | 164,700 | — | — | — | — | — |
| 2017-11-16 | $27.12 | $28.94 | $27.12 | $28.88 | 157,800 | — | — | — | — | — |
| 2017-11-15 | $27.08 | $27.52 | $26.72 | $27.12 | 196,400 | — | — | — | — | — |
| 2017-11-14 | $28.27 | $28.81 | $27.21 | $27.36 | 145,900 | — | — | — | — | — |
| 2017-11-13 | $28.54 | $28.75 | $27.47 | $28.28 | 252,700 | — | — | — | — | — |
| 2017-11-10 | $27.71 | $29.17 | $27.29 | $28.77 | 154,100 | — | — | — | — | — |
| 2017-11-09 | $27.48 | $27.93 | $27.08 | $27.81 | 177,000 | — | — | — | — | — |
| 2017-11-08 | $29.46 | $30.05 | $27.24 | $27.71 | 397,500 | — | — | — | — | — |
| 2017-11-07 | $28.92 | $28.93 | $28.01 | $28.19 | 164,900 | — | — | — | — | — |
| 2017-11-06 | $29.37 | $29.55 | $28.90 | $28.96 | 157,600 | — | — | — | — | — |
| 2017-11-03 | $28.80 | $29.31 | $28.74 | $29.24 | 135,300 | — | — | — | — | — |
| 2017-11-02 | $28.85 | $29.25 | $28.28 | $28.77 | 183,800 | — | — | — | — | — |
| 2017-11-01 | $29.19 | $29.24 | $28.74 | $28.80 | 152,100 | — | — | — | — | — |
| 2017-10-31 | $28.79 | $29.21 | $28.57 | $28.86 | 174,100 | — | — | — | — | — |
| 2017-10-30 | $29.29 | $29.58 | $28.10 | $28.77 | 195,800 | — | — | — | — | — |
| 2017-10-27 | $28.72 | $29.54 | $28.58 | $29.39 | 191,200 | — | — | — | — | — |
| 2017-10-26 | $31.05 | $31.25 | $28.81 | $28.90 | 253,100 | — | — | — | — | — |
| 2017-10-25 | $31.16 | $31.83 | $30.62 | $31.12 | 153,200 | — | — | — | — | — |
| 2017-10-24 | $32.10 | $32.41 | $30.85 | $31.20 | 146,400 | — | — | — | — | — |
| 2017-10-23 | $32.30 | $32.53 | $31.66 | $32.11 | 175,500 | — | — | — | — | — |
| 2017-10-20 | $33.01 | $33.23 | $32.22 | $32.30 | 157,200 | — | — | — | — | — |
| 2017-10-19 | $33.17 | $33.18 | $32.12 | $32.63 | 106,200 | — | — | — | — | — |
| 2017-10-18 | $33.64 | $33.67 | $33.16 | $33.32 | 71,600 | — | — | — | — | — |
| 2017-10-17 | $32.97 | $33.91 | $32.72 | $33.44 | 108,300 | — | — | — | — | — |
| 2017-10-16 | $33.18 | $34.08 | $32.68 | $32.78 | 117,300 | — | — | — | — | — |
| 2017-10-13 | $33.57 | $33.65 | $33.05 | $33.09 | 194,700 | — | — | — | — | — |
| 2017-10-12 | $33.92 | $34.04 | $33.42 | $33.54 | 127,600 | — | — | — | — | — |
| 2017-10-11 | $32.70 | $34.22 | $32.63 | $33.93 | 210,800 | — | — | — | — | — |
| 2017-10-10 | $34.35 | $34.48 | $32.49 | $32.70 | 177,800 | — | — | — | — | — |
| 2017-10-09 | $35.66 | $35.90 | $34.23 | $34.46 | 156,700 | — | — | — | — | — |
| 2017-10-06 | $35.35 | $35.70 | $34.74 | $35.66 | 111,600 | — | — | — | — | — |
| 2017-10-05 | $35.14 | $35.56 | $34.63 | $35.32 | 140,200 | — | — | — | — | — |
| 2017-10-04 | $34.59 | $35.45 | $34.31 | $35.05 | 129,200 | — | — | — | — | — |
| 2017-10-03 | $35.41 | $35.67 | $33.90 | $34.33 | 453,900 | — | — | — | — | — |
| 2017-10-02 | $34.47 | $35.37 | $34.10 | $35.34 | 248,400 | — | — | — | — | — |
| 2017-09-29 | $34.72 | $35.20 | $33.76 | $34.24 | 327,900 | — | — | — | — | — |
| 2017-09-28 | $34.97 | $35.35 | $34.46 | $34.68 | 147,300 | — | — | — | — | — |
| 2017-09-27 | $33.17 | $35.47 | $33.16 | $34.96 | 261,500 | — | — | — | — | — |
| 2017-09-26 | $33.80 | $34.04 | $32.41 | $32.96 | 176,200 | — | — | — | — | — |
| 2017-09-25 | $33.42 | $34.13 | $33.29 | $33.81 | 179,000 | — | — | — | — | — |
| 2017-09-22 | $33.42 | $33.74 | $32.99 | $33.49 | 127,000 | — | — | — | — | — |
| 2017-09-21 | $33.19 | $33.86 | $32.15 | $33.50 | 136,000 | — | — | — | — | — |
| 2017-09-20 | $32.50 | $33.55 | $30.51 | $33.07 | 143,600 | — | — | — | — | — |
| 2017-09-19 | $31.99 | $32.79 | $31.87 | $32.58 | 100,500 | — | — | — | — | — |
| 2017-09-18 | $31.91 | $32.31 | $31.68 | $31.87 | 117,200 | — | — | — | — | — |
| 2017-09-15 | $31.93 | $32.45 | $31.04 | $31.77 | 431,400 | — | — | — | — | — |
| 2017-09-14 | $32.44 | $33.08 | $31.70 | $31.86 | 334,300 | — | — | — | — | — |
| 2017-09-13 | $32.29 | $33.75 | $32.29 | $32.67 | 428,700 | — | — | — | — | — |
| 2017-09-12 | $32.25 | $32.36 | $31.46 | $32.28 | 205,100 | — | — | — | — | — |
| 2017-09-11 | $31.87 | $32.38 | $31.78 | $32.26 | 155,100 | — | — | — | — | — |
| 2017-09-08 | $31.00 | $31.57 | $30.97 | $31.43 | 108,100 | — | — | — | — | — |
| 2017-09-07 | $30.73 | $31.61 | $30.23 | $30.98 | 116,100 | — | — | — | — | — |
| 2017-09-06 | $30.46 | $31.15 | $29.95 | $30.70 | 169,200 | — | — | — | — | — |
| 2017-09-05 | $29.96 | $30.50 | $29.30 | $30.23 | 169,100 | — | — | — | — | — |
| 2017-09-01 | $32.52 | $32.71 | $29.62 | $29.97 | 265,300 | — | — | — | — | — |
| 2017-08-31 | $31.59 | $32.71 | $31.05 | $32.67 | 338,500 | — | — | — | — | — |
| 2017-08-30 | $31.59 | $32.91 | $31.07 | $31.55 | 466,900 | — | — | — | — | — |
| 2017-08-29 | $29.99 | $31.75 | $29.43 | $31.53 | 226,600 | — | — | — | — | — |
| 2017-08-28 | $28.75 | $29.87 | $28.69 | $29.71 | 225,400 | — | — | — | — | — |
| 2017-08-25 | $28.71 | $28.91 | $28.30 | $28.65 | 118,000 | — | — | — | — | — |
| 2017-08-24 | $28.04 | $28.81 | $28.04 | $28.63 | 150,500 | — | — | — | — | — |
| 2017-08-23 | $27.21 | $28.11 | $26.86 | $27.78 | 202,300 | — | — | — | — | — |
| 2017-08-22 | $26.73 | $27.50 | $26.65 | $27.45 | 137,300 | — | — | — | — | — |
| 2017-08-21 | $27.06 | $27.47 | $26.02 | $26.50 | 376,200 | — | — | — | — | — |
| 2017-08-18 | $27.38 | $27.76 | $27.21 | $27.40 | 397,000 | — | — | — | — | — |
| 2017-08-17 | $27.59 | $28.45 | $27.45 | $27.66 | 328,600 | — | — | — | — | — |
| 2017-08-16 | $26.81 | $27.08 | $26.46 | $27.03 | 188,100 | — | — | — | — | — |
| 2017-08-15 | $27.67 | $28.00 | $26.71 | $26.71 | 317,000 | — | — | — | — | — |
| 2017-08-14 | $25.20 | $27.86 | $25.16 | $27.48 | 678,300 | — | — | — | — | — |
| 2017-08-11 | $24.50 | $25.35 | $23.80 | $24.10 | 413,100 | — | — | — | — | — |
| 2017-08-10 | $23.52 | $24.54 | $23.44 | $23.95 | 686,100 | — | — | — | — | — |
| 2017-08-09 | $28.89 | $29.13 | $23.15 | $23.88 | 1,520,100 | — | — | — | — | — |
| 2017-08-08 | $29.95 | $30.42 | $29.53 | $29.79 | 250,900 | — | — | — | — | — |
| 2017-08-07 | $29.87 | $30.17 | $29.63 | $29.86 | 131,700 | — | — | — | — | — |
| 2017-08-04 | $30.01 | $30.12 | $29.54 | $29.86 | 281,400 | — | — | — | — | — |
| 2017-08-03 | $32.04 | $32.40 | $29.85 | $30.02 | 489,200 | — | — | — | — | — |
| 2017-08-02 | $30.75 | $33.53 | $30.75 | $32.05 | 517,900 | — | — | — | — | — |
| 2017-08-01 | $32.33 | $32.47 | $30.32 | $31.93 | 676,400 | — | — | — | — | — |
| 2017-07-31 | $32.76 | $32.90 | $31.56 | $32.13 | 245,200 | — | — | — | — | — |
| 2017-07-28 | $33.36 | $34.39 | $32.60 | $32.81 | 142,700 | — | — | — | — | — |
| 2017-07-27 | $35.24 | $35.26 | $32.98 | $33.48 | 307,000 | — | — | — | — | — |
| 2017-07-26 | $35.64 | $35.64 | $35.02 | $35.12 | 164,900 | — | — | — | — | — |
| 2017-07-25 | $36.38 | $36.70 | $35.20 | $35.54 | 208,900 | — | — | — | — | — |
| 2017-07-24 | $36.38 | $36.49 | $35.22 | $36.07 | 389,400 | — | — | — | — | — |
| 2017-07-21 | $38.35 | $39.16 | $36.32 | $36.37 | 224,500 | — | — | — | — | — |
| 2017-07-20 | $36.95 | $40.11 | $36.13 | $37.78 | 482,500 | — | — | — | — | — |
| 2017-07-19 | $36.94 | $37.35 | $36.59 | $36.77 | 236,800 | — | — | — | — | — |
| 2017-07-18 | $37.47 | $37.47 | $36.05 | $36.60 | 278,600 | — | — | — | — | — |
| 2017-07-17 | $37.34 | $37.65 | $36.55 | $37.60 | 213,900 | — | — | — | — | — |
| 2017-07-14 | $38.88 | $39.37 | $37.08 | $37.11 | 402,800 | — | — | — | — | — |
| 2017-07-13 | $40.46 | $40.66 | $38.10 | $38.95 | 160,700 | — | — | — | — | — |
| 2017-07-12 | $41.00 | $41.00 | $40.31 | $40.33 | 110,100 | — | — | — | — | — |
| 2017-07-11 | $40.83 | $42.11 | $40.32 | $40.59 | 598,900 | — | — | — | — | — |
| 2017-07-10 | $42.61 | $42.61 | $40.89 | $40.91 | 253,800 | — | — | — | — | — |
| 2017-07-07 | $41.55 | $42.60 | $41.14 | $42.56 | 137,100 | — | — | — | — | — |
| 2017-07-06 | $40.91 | $41.79 | $40.61 | $41.24 | 138,400 | — | — | — | — | — |
| 2017-07-05 | $41.08 | $41.62 | $40.65 | $41.43 | 171,000 | — | — | — | — | — |
| 2017-07-03 | $40.05 | $41.32 | $40.03 | $41.20 | 84,700 | — | — | — | — | — |
| 2017-06-30 | $39.83 | $40.27 | $39.49 | $39.84 | 168,400 | — | — | — | — | — |
| 2017-06-29 | $40.80 | $40.80 | $39.18 | $39.75 | 107,300 | — | — | — | — | — |
| 2017-06-28 | $40.36 | $41.13 | $39.83 | $40.82 | 137,600 | — | — | — | — | — |
| 2017-06-27 | $41.60 | $42.08 | $39.81 | $39.88 | 156,700 | — | — | — | — | — |
| 2017-06-26 | $42.62 | $43.44 | $41.49 | $41.59 | 146,400 | — | — | — | — | — |
| 2017-06-23 | $41.65 | $42.61 | $40.78 | $42.38 | 334,300 | — | — | — | — | — |
| 2017-06-22 | $40.68 | $42.63 | $39.92 | $42.56 | 436,500 | — | — | — | — | — |
| 2017-06-21 | $39.00 | $41.19 | $38.83 | $40.72 | 251,300 | — | — | — | — | — |
| 2017-06-20 | $38.66 | $39.36 | $38.54 | $38.93 | 160,700 | — | — | — | — | — |
| 2017-06-19 | $37.39 | $39.09 | $37.39 | $38.77 | 137,500 | — | — | — | — | — |
| 2017-06-16 | $36.14 | $37.46 | $35.87 | $36.99 | 582,200 | — | — | — | — | — |
| 2017-06-15 | $36.85 | $37.47 | $35.68 | $36.37 | 155,800 | — | — | — | — | — |
| 2017-06-14 | $39.34 | $39.91 | $37.11 | $37.44 | 211,500 | — | — | — | — | — |
| 2017-06-13 | $38.65 | $39.34 | $38.30 | $39.33 | 113,700 | — | — | — | — | — |
| 2017-06-12 | $38.58 | $39.80 | $37.92 | $38.61 | 208,000 | — | — | — | — | — |
| 2017-06-09 | $38.75 | $40.31 | $38.07 | $38.62 | 222,300 | — | — | — | — | — |
| 2017-06-08 | $38.39 | $38.84 | $38.01 | $38.70 | 182,200 | — | — | — | — | — |
| 2017-06-07 | $37.65 | $38.60 | $37.17 | $38.34 | 154,000 | — | — | — | — | — |
| 2017-06-06 | $36.03 | $37.66 | $35.77 | $37.58 | 213,000 | — | — | — | — | — |
| 2017-06-05 | $37.71 | $37.84 | $36.03 | $36.21 | 100,600 | — | — | — | — | — |
| 2017-06-02 | $37.91 | $38.92 | $37.47 | $37.82 | 185,200 | — | — | — | — | — |
| 2017-06-01 | $36.62 | $38.02 | $36.11 | $37.82 | 245,100 | — | — | — | — | — |
| 2017-05-31 | $35.82 | $36.60 | $35.29 | $36.50 | 193,500 | — | — | — | — | — |
| 2017-05-30 | $37.30 | $37.57 | $35.68 | $35.84 | 229,300 | — | — | — | — | — |
| 2017-05-26 | $37.28 | $37.73 | $37.06 | $37.47 | 112,300 | — | — | — | — | — |
| 2017-05-25 | $37.00 | $37.45 | $36.56 | $37.35 | 194,700 | — | — | — | — | — |
| 2017-05-24 | $36.46 | $36.99 | $36.12 | $36.89 | 210,500 | — | — | — | — | — |
| 2017-05-23 | $35.91 | $36.67 | $35.53 | $36.53 | 153,500 | — | — | — | — | — |
| 2017-05-22 | $36.91 | $37.13 | $34.85 | $35.82 | 248,300 | — | — | — | — | — |
| 2017-05-19 | $36.44 | $37.67 | $36.28 | $36.83 | 159,100 | — | — | — | — | — |
| 2017-05-18 | $36.42 | $36.93 | $35.74 | $36.38 | 180,800 | — | — | — | — | — |
| 2017-05-17 | $36.80 | $37.35 | $36.30 | $36.34 | 246,000 | — | — | — | — | — |
| 2017-05-16 | $37.50 | $38.00 | $37.22 | $37.53 | 181,200 | — | — | — | — | — |
| 2017-05-15 | $38.07 | $38.66 | $37.53 | $37.71 | 173,500 | — | — | — | — | — |
| 2017-05-12 | $39.81 | $39.95 | $38.06 | $38.22 | 251,100 | — | — | — | — | — |
| 2017-05-11 | $40.64 | $40.80 | $39.52 | $39.95 | 120,600 | — | — | — | — | — |
| 2017-05-10 | $40.60 | $41.48 | $39.22 | $40.68 | 347,200 | — | — | — | — | — |
| 2017-05-09 | $40.27 | $41.01 | $39.25 | $40.65 | 124,200 | — | — | — | — | — |
| 2017-05-08 | $39.54 | $40.81 | $39.40 | $40.06 | 247,400 | — | — | — | — | — |
| 2017-05-05 | $39.60 | $39.83 | $39.10 | $39.79 | 335,500 | — | — | — | — | — |
| 2017-05-04 | $39.98 | $39.98 | $39.06 | $39.54 | 181,800 | — | — | — | — | — |
| 2017-05-03 | $40.78 | $41.26 | $39.45 | $39.82 | 374,900 | — | — | — | — | — |
| 2017-05-02 | $41.11 | $41.32 | $40.25 | $40.98 | 191,900 | — | — | — | — | — |
| 2017-05-01 | $40.36 | $41.14 | $40.23 | $41.06 | 164,500 | — | — | — | — | — |
| 2017-04-28 | $40.77 | $40.86 | $40.06 | $40.33 | 236,700 | — | — | — | — | — |
| 2017-04-27 | $40.70 | $41.20 | $40.33 | $40.65 | 200,800 | — | — | — | — | — |
| 2017-04-26 | $39.98 | $40.90 | $39.84 | $40.75 | 203,200 | — | — | — | — | — |
| 2017-04-25 | $39.48 | $40.14 | $39.05 | $39.93 | 152,000 | — | — | — | — | — |
| 2017-04-24 | $39.20 | $39.28 | $37.95 | $39.21 | 274,900 | — | — | — | — | — |
| 2017-04-21 | $39.11 | $39.20 | $38.44 | $38.79 | 207,800 | — | — | — | — | — |
| 2017-04-20 | $38.84 | $39.48 | $38.72 | $39.16 | 349,400 | — | — | — | — | — |
| 2017-04-19 | $37.61 | $38.88 | $37.57 | $38.60 | 261,900 | — | — | — | — | — |
| 2017-04-18 | $37.49 | $37.60 | $36.94 | $37.52 | 298,100 | — | — | — | — | — |
| 2017-04-17 | $37.99 | $38.17 | $37.35 | $37.65 | 112,800 | — | — | — | — | — |
| 2017-04-13 | $37.21 | $38.58 | $36.64 | $37.84 | 403,600 | — | — | — | — | — |
| 2017-04-12 | $37.72 | $37.86 | $36.92 | $37.35 | 342,900 | — | — | — | — | — |
| 2017-04-11 | $36.79 | $37.75 | $36.49 | $37.73 | 351,500 | — | — | — | — | — |
| 2017-04-10 | $36.61 | $37.03 | $36.46 | $36.89 | 191,800 | — | — | — | — | — |
| 2017-04-07 | $35.38 | $36.31 | $35.22 | $36.31 | 219,800 | — | — | — | — | — |
| 2017-04-06 | $35.61 | $35.94 | $35.02 | $35.48 | 145,400 | — | — | — | — | — |
| 2017-04-05 | $36.09 | $36.30 | $35.02 | $35.46 | 185,200 | — | — | — | — | — |
| 2017-04-04 | $35.72 | $36.32 | $35.64 | $35.88 | 132,000 | — | — | — | — | — |
| 2017-04-03 | $36.94 | $37.48 | $35.25 | $35.70 | 356,600 | — | — | — | — | — |
| 2017-03-31 | $36.32 | $37.15 | $35.64 | $36.82 | 167,400 | — | — | — | — | — |
| 2017-03-30 | $37.05 | $37.05 | $35.31 | $36.34 | 158,900 | — | — | — | — | — |
| 2017-03-29 | $36.03 | $37.18 | $35.73 | $37.06 | 309,400 | — | — | — | — | — |
| 2017-03-28 | $35.35 | $36.00 | $34.33 | $35.98 | 248,800 | — | — | — | — | — |
| 2017-03-27 | $33.30 | $35.53 | $32.82 | $35.35 | 276,100 | — | — | — | — | — |
| 2017-03-24 | $33.45 | $33.96 | $33.33 | $33.76 | 129,600 | — | — | — | — | — |
| 2017-03-23 | $32.81 | $33.57 | $32.35 | $33.35 | 221,300 | — | — | — | — | — |
| 2017-03-22 | $32.01 | $33.02 | $31.49 | $32.76 | 225,300 | — | — | — | — | — |
| 2017-03-21 | $33.89 | $34.16 | $31.82 | $31.86 | 298,600 | — | — | — | — | — |
| 2017-03-20 | $32.74 | $33.76 | $32.51 | $33.73 | 184,000 | — | — | — | — | — |
| 2017-03-17 | $31.27 | $32.89 | $30.54 | $32.79 | 495,100 | — | — | — | — | — |
| 2017-03-16 | $31.41 | $31.80 | $31.08 | $31.65 | 167,500 | — | — | — | — | — |
| 2017-03-15 | $30.30 | $31.61 | $30.16 | $31.49 | 151,200 | — | — | — | — | — |
| 2017-03-14 | $30.77 | $30.87 | $29.88 | $30.19 | 119,200 | — | — | — | — | — |
| 2017-03-13 | $31.19 | $31.70 | $30.87 | $31.06 | 156,000 | — | — | — | — | — |
| 2017-03-10 | $31.13 | $31.72 | $30.69 | $31.28 | 245,200 | — | — | — | — | — |
| 2017-03-09 | $30.71 | $31.25 | $30.03 | $30.85 | 198,600 | — | — | — | — | — |
| 2017-03-08 | $30.45 | $31.79 | $30.17 | $30.77 | 147,700 | — | — | — | — | — |
| 2017-03-07 | $30.94 | $31.36 | $30.34 | $30.46 | 161,100 | — | — | — | — | — |
| 2017-03-06 | $31.87 | $32.01 | $31.24 | $31.33 | 248,000 | — | — | — | — | — |
| 2017-03-03 | $31.28 | $32.33 | $31.28 | $32.12 | 257,900 | — | — | — | — | — |
| 2017-03-02 | $31.91 | $32.52 | $30.86 | $31.45 | 322,200 | — | — | — | — | — |
| 2017-03-01 | $31.15 | $32.28 | $30.63 | $32.18 | 334,500 | — | — | — | — | — |
| 2017-02-28 | $29.78 | $31.00 | $29.03 | $30.62 | 512,600 | — | — | — | — | — |
| 2017-02-27 | $30.32 | $32.17 | $30.32 | $31.99 | 280,700 | — | — | — | — | — |
| 2017-02-24 | $29.88 | $30.64 | $29.88 | $30.33 | 178,900 | — | — | — | — | — |
| 2017-02-23 | $30.89 | $30.99 | $29.49 | $30.23 | 221,000 | — | — | — | — | — |
| 2017-02-22 | $31.38 | $32.02 | $30.39 | $30.81 | 221,100 | — | — | — | — | — |
| 2017-02-21 | $33.78 | $33.78 | $30.95 | $31.55 | 421,200 | — | — | — | — | — |
| 2017-02-17 | $33.82 | $33.91 | $32.35 | $33.78 | 272,700 | — | — | — | — | — |
| 2017-02-16 | $33.10 | $33.36 | $31.89 | $32.40 | 167,500 | — | — | — | — | — |
| 2017-02-15 | $32.18 | $33.05 | $31.79 | $32.97 | 211,500 | — | — | — | — | — |
| 2017-02-14 | $32.15 | $32.48 | $32.01 | $32.26 | 133,300 | — | — | — | — | — |
| 2017-02-13 | $32.27 | $32.54 | $31.66 | $32.29 | 175,900 | — | — | — | — | — |
| 2017-02-10 | $32.09 | $32.42 | $31.94 | $32.02 | 95,400 | — | — | — | — | — |
| 2017-02-09 | $30.63 | $32.02 | $30.63 | $31.86 | 166,900 | — | — | — | — | — |
| 2017-02-08 | $30.42 | $31.12 | $30.23 | $30.60 | 124,800 | — | — | — | — | — |
| 2017-02-07 | $31.30 | $31.30 | $30.12 | $30.63 | 158,100 | — | — | — | — | — |
| 2017-02-06 | $31.28 | $31.65 | $30.80 | $31.24 | 145,500 | — | — | — | — | — |
| 2017-02-03 | $30.53 | $31.48 | $29.88 | $31.33 | 177,300 | — | — | — | — | — |
| 2017-02-02 | $29.73 | $30.70 | $29.56 | $30.30 | 151,100 | — | — | — | — | — |
| 2017-02-01 | $30.05 | $30.09 | $28.79 | $29.91 | 284,500 | — | — | — | — | — |
| 2017-01-31 | $28.05 | $30.19 | $27.80 | $29.96 | 457,700 | — | — | — | — | — |
| 2017-01-30 | $28.89 | $28.95 | $27.90 | $28.28 | 183,400 | — | — | — | — | — |
| 2017-01-27 | $28.05 | $29.12 | $28.01 | $29.06 | 149,100 | — | — | — | — | — |
| 2017-01-26 | $29.40 | $29.51 | $28.59 | $28.90 | 137,400 | — | — | — | — | — |
| 2017-01-25 | $29.39 | $29.58 | $28.48 | $29.44 | 202,700 | — | — | — | — | — |
| 2017-01-24 | $30.07 | $30.48 | $28.40 | $29.01 | 398,900 | — | — | — | — | — |
| 2017-01-23 | $30.96 | $31.29 | $29.95 | $30.01 | 175,600 | — | — | — | — | — |
| 2017-01-20 | $31.24 | $31.58 | $30.44 | $31.01 | 231,900 | — | — | — | — | — |
| 2017-01-19 | $32.03 | $32.05 | $31.07 | $31.19 | 121,300 | — | — | — | — | — |
| 2017-01-18 | $31.59 | $32.13 | $31.09 | $31.98 | 305,100 | — | — | — | — | — |
| 2017-01-17 | $32.79 | $32.79 | $31.37 | $31.65 | 226,300 | — | — | — | — | — |
| 2017-01-13 | $33.52 | $34.30 | $32.79 | $32.98 | 296,900 | — | — | — | — | — |
| 2017-01-12 | $32.71 | $33.28 | $32.08 | $33.04 | 231,500 | — | — | — | — | — |
| 2017-01-11 | $34.47 | $34.53 | $31.51 | $33.03 | 309,600 | — | — | — | — | — |
| 2017-01-10 | $33.59 | $34.55 | $33.28 | $34.38 | 201,200 | — | — | — | — | — |
| 2017-01-09 | $33.34 | $33.84 | $32.38 | $33.43 | 471,300 | — | — | — | — | — |
| 2017-01-06 | $33.19 | $33.61 | $32.72 | $32.95 | 229,400 | — | — | — | — | — |
| 2017-01-05 | $33.40 | $33.71 | $32.36 | $32.83 | 581,300 | — | — | — | — | — |
| 2017-01-04 | $32.61 | $33.62 | $32.44 | $33.36 | 306,200 | — | — | — | — | — |
| 2017-01-03 | $32.31 | $32.80 | $31.50 | $32.50 | 236,200 | — | — | — | — | — |
| 2016-12-30 | $31.90 | $32.14 | $31.62 | $31.88 | 172,600 | — | — | — | — | — |
| 2016-12-29 | $31.63 | $31.91 | $31.19 | $31.61 | 162,800 | — | — | — | — | — |
| 2016-12-28 | $32.44 | $32.49 | $31.34 | $31.61 | 125,200 | — | — | — | — | — |
| 2016-12-27 | $32.63 | $32.98 | $32.26 | $32.35 | 114,600 | — | — | — | — | — |
| 2016-12-23 | $30.97 | $32.56 | $30.97 | $32.41 | 117,100 | — | — | — | — | — |
| 2016-12-22 | $31.40 | $31.73 | $30.62 | $30.84 | 104,700 | — | — | — | — | — |
| 2016-12-21 | $32.33 | $32.33 | $31.34 | $31.39 | 121,400 | — | — | — | — | — |
| 2016-12-20 | $31.50 | $32.03 | $31.30 | $31.55 | 141,400 | — | — | — | — | — |
| 2016-12-19 | $31.93 | $32.83 | $30.91 | $31.23 | 224,000 | — | — | — | — | — |
| 2016-12-16 | $31.50 | $32.22 | $31.33 | $31.84 | 820,000 | — | — | — | — | — |
| 2016-12-15 | $31.10 | $31.84 | $30.78 | $31.45 | 338,200 | — | — | — | — | — |
| 2016-12-14 | $31.64 | $31.89 | $29.37 | $30.95 | 743,300 | — | — | — | — | — |
| 2016-12-13 | $31.42 | $31.88 | $31.02 | $31.71 | 374,100 | — | — | — | — | — |
| 2016-12-12 | $30.70 | $31.27 | $29.74 | $31.13 | 437,400 | — | — | — | — | — |
| 2016-12-09 | $30.61 | $32.36 | $29.84 | $30.84 | 342,700 | — | — | — | — | — |
| 2016-12-08 | $29.03 | $30.41 | $28.42 | $30.36 | 267,500 | — | — | — | — | — |
| 2016-12-07 | $30.05 | $30.86 | $28.61 | $29.13 | 376,600 | — | — | — | — | — |
| 2016-12-06 | $29.41 | $30.66 | $28.79 | $30.51 | 331,600 | — | — | — | — | — |
| 2016-12-05 | $28.55 | $29.41 | $28.51 | $29.04 | 287,400 | — | — | — | — | — |
| 2016-12-02 | $27.45 | $28.84 | $26.80 | $28.62 | 234,800 | — | — | — | — | — |
| 2016-12-01 | $27.82 | $27.93 | $26.41 | $27.42 | 909,000 | — | — | — | — | — |
| 2016-11-30 | $28.02 | $28.43 | $27.00 | $27.84 | 311,900 | — | — | — | — | — |
| 2016-11-29 | $28.22 | $28.69 | $27.20 | $27.60 | 444,900 | — | — | — | — | — |
| 2016-11-28 | $29.46 | $29.46 | $28.12 | $28.42 | 318,300 | — | — | — | — | — |
| 2016-11-25 | $29.27 | $29.74 | $28.48 | $29.69 | 180,100 | — | — | — | — | — |
| 2016-11-23 | $28.57 | $29.46 | $27.73 | $29.27 | 190,000 | — | — | — | — | — |
| 2016-11-22 | $30.39 | $30.70 | $28.11 | $28.91 | 811,700 | — | — | — | — | — |
| 2016-11-21 | $31.98 | $32.20 | $30.30 | $30.53 | 313,300 | — | — | — | — | — |
| 2016-11-18 | $33.03 | $33.03 | $31.00 | $31.96 | 528,100 | — | — | — | — | — |
| 2016-11-17 | $33.89 | $34.49 | $32.77 | $32.89 | 379,100 | — | — | — | — | — |
| 2016-11-16 | $35.43 | $35.90 | $33.26 | $33.58 | 425,000 | — | — | — | — | — |
| 2016-11-15 | $35.33 | $36.74 | $35.27 | $35.73 | 441,500 | — | — | — | — | — |
| 2016-11-14 | $34.48 | $35.75 | $33.97 | $35.57 | 537,100 | — | — | — | — | — |
| 2016-11-11 | $30.94 | $34.67 | $30.79 | $34.11 | 725,000 | — | — | — | — | — |
| 2016-11-10 | $31.00 | $31.99 | $30.17 | $31.25 | 996,300 | — | — | — | — | — |
| 2016-11-09 | $27.24 | $31.41 | $26.87 | $30.37 | 1,650,900 | — | — | — | — | — |
| 2016-11-08 | $25.20 | $26.18 | $25.20 | $26.15 | 647,400 | — | — | — | — | — |
| 2016-11-07 | $25.50 | $25.89 | $25.12 | $25.82 | 697,400 | — | — | — | — | — |
| 2016-11-04 | $24.57 | $25.38 | $24.54 | $24.95 | 637,300 | — | — | — | — | — |
| 2016-11-03 | $25.87 | $26.05 | $24.54 | $24.57 | 390,200 | — | — | — | — | — |
| 2016-11-02 | $25.33 | $25.55 | $25.06 | $25.10 | 399,400 | — | — | — | — | — |
| 2016-11-01 | $25.35 | $25.50 | $25.02 | $25.38 | 504,900 | — | — | — | — | — |
| 2016-10-31 | $25.24 | $25.63 | $25.00 | $25.13 | 593,400 | — | — | — | — | — |
| 2016-10-28 | $25.63 | $25.80 | $24.76 | $25.42 | 3,866,400 | — | — | — | — | — |
| 2016-10-27 | $29.82 | $29.82 | $26.47 | $26.55 | 3,050,200 | — | — | — | — | — |
| 2016-10-26 | $33.08 | $33.45 | $32.47 | $32.98 | 194,600 | — | — | — | — | — |
| 2016-10-25 | $32.75 | $33.09 | $32.62 | $33.01 | 132,300 | — | — | — | — | — |
| 2016-10-24 | $33.93 | $33.93 | $32.14 | $32.82 | 162,600 | — | — | — | — | — |
| 2016-10-21 | $32.90 | $34.16 | $32.63 | $33.54 | 326,700 | — | — | — | — | — |
| 2016-10-20 | $31.78 | $33.31 | $31.37 | $32.80 | 381,100 | — | — | — | — | — |
| 2016-10-19 | $30.55 | $32.24 | $30.14 | $32.01 | 257,500 | — | — | — | — | — |
| 2016-10-18 | $30.04 | $31.27 | $29.86 | $30.56 | 384,000 | — | — | — | — | — |
| 2016-10-17 | $29.13 | $30.68 | $28.39 | $29.76 | 340,400 | — | — | — | — | — |
| 2016-10-14 | $31.97 | $32.87 | $29.02 | $29.03 | 685,200 | — | — | — | — | — |
| 2016-10-13 | $31.02 | $32.39 | $30.41 | $31.86 | 582,300 | — | — | — | — | — |
| 2016-10-12 | $36.20 | $36.20 | $31.50 | $31.51 | 1,082,500 | — | — | — | — | — |
| 2016-10-11 | $38.25 | $38.53 | $36.60 | $37.44 | 183,800 | — | — | — | — | — |
| 2016-10-10 | $36.92 | $38.92 | $36.92 | $38.58 | 303,700 | — | — | — | — | — |
| 2016-10-07 | $36.29 | $36.94 | $35.61 | $36.73 | 220,400 | — | — | — | — | — |
| 2016-10-06 | $37.20 | $37.20 | $35.82 | $36.35 | 188,600 | — | — | — | — | — |
| 2016-10-05 | $36.61 | $37.46 | $36.07 | $37.38 | 157,800 | — | — | — | — | — |
| 2016-10-04 | $36.88 | $36.88 | $35.83 | $36.30 | 179,500 | — | — | — | — | — |
| 2016-10-03 | $36.20 | $36.93 | $35.15 | $36.89 | 344,200 | — | — | — | — | — |
| 2016-09-30 | $35.22 | $36.48 | $34.57 | $36.24 | 431,300 | — | — | — | — | — |
| 2016-09-29 | $36.65 | $36.78 | $35.04 | $35.18 | 592,200 | — | — | — | — | — |
| 2016-09-28 | $37.00 | $37.14 | $36.00 | $36.91 | 239,100 | — | — | — | — | — |
| 2016-09-27 | $35.74 | $36.98 | $35.45 | $36.97 | 146,900 | — | — | — | — | — |
| 2016-09-26 | $35.73 | $36.10 | $35.11 | $35.78 | 155,500 | — | — | — | — | — |
| 2016-09-23 | $36.36 | $36.58 | $35.51 | $35.79 | 144,300 | — | — | — | — | — |
| 2016-09-22 | $35.70 | $36.67 | $35.20 | $36.58 | 248,400 | — | — | — | — | — |
| 2016-09-21 | $35.39 | $35.60 | $34.35 | $35.54 | 201,500 | — | — | — | — | — |
| 2016-09-20 | $33.75 | $35.22 | $33.56 | $35.02 | 223,800 | — | — | — | — | — |
| 2016-09-19 | $33.37 | $33.69 | $32.85 | $33.67 | 143,700 | — | — | — | — | — |
| 2016-09-16 | $32.38 | $33.32 | $32.05 | $33.00 | 431,700 | — | — | — | — | — |
| 2016-09-15 | $31.58 | $32.24 | $31.45 | $32.22 | 155,300 | — | — | — | — | — |
| 2016-09-14 | $30.12 | $31.96 | $30.12 | $31.69 | 198,500 | — | — | — | — | — |
| 2016-09-13 | $30.76 | $31.12 | $29.51 | $30.11 | 153,100 | — | — | — | — | — |
| 2016-09-12 | $30.28 | $31.15 | $29.99 | $31.10 | 226,300 | — | — | — | — | — |
| 2016-09-09 | $30.85 | $31.23 | $30.30 | $30.35 | 233,500 | — | — | — | — | — |
| 2016-09-08 | $29.22 | $31.24 | $29.22 | $31.16 | 187,500 | — | — | — | — | — |
| 2016-09-07 | $29.49 | $29.81 | $29.08 | $29.35 | 136,400 | — | — | — | — | — |
| 2016-09-06 | $28.85 | $30.00 | $28.84 | $29.67 | 151,300 | — | — | — | — | — |
| 2016-09-02 | $29.05 | $29.20 | $28.44 | $28.85 | 138,300 | — | — | — | — | — |
| 2016-09-01 | $28.26 | $29.15 | $28.26 | $28.86 | 221,500 | — | — | — | — | — |
| 2016-08-31 | $28.32 | $28.66 | $27.62 | $28.36 | 228,600 | — | — | — | — | — |
| 2016-08-30 | $28.88 | $29.00 | $28.29 | $28.37 | 116,100 | — | — | — | — | — |
| 2016-08-29 | $28.67 | $28.99 | $28.19 | $28.82 | 197,400 | — | — | — | — | — |
| 2016-08-26 | $28.10 | $28.75 | $27.76 | $28.18 | 159,700 | — | — | — | — | — |
| 2016-08-25 | $27.55 | $28.34 | $27.37 | $28.17 | 212,800 | — | — | — | — | — |
| 2016-08-24 | $27.78 | $28.70 | $26.90 | $27.63 | 334,800 | — | — | — | — | — |
| 2016-08-23 | $27.17 | $28.10 | $27.05 | $27.98 | 159,400 | — | — | — | — | — |
| 2016-08-22 | $27.89 | $28.06 | $26.68 | $27.05 | 264,400 | — | — | — | — | — |
| 2016-08-19 | $28.38 | $28.40 | $27.78 | $27.89 | 100,100 | — | — | — | — | — |
| 2016-08-18 | $27.95 | $28.74 | $27.87 | $28.50 | 128,000 | — | — | — | — | — |
| 2016-08-17 | $27.59 | $28.06 | $27.03 | $27.99 | 114,200 | — | — | — | — | — |
| 2016-08-16 | $27.99 | $28.41 | $27.44 | $27.51 | 125,700 | — | — | — | — | — |
| 2016-08-15 | $26.98 | $28.06 | $26.73 | $27.95 | 325,800 | — | — | — | — | — |
| 2016-08-12 | $25.97 | $27.00 | $25.83 | $26.96 | 361,300 | — | — | — | — | — |
| 2016-08-11 | $25.52 | $26.01 | $24.93 | $25.96 | 254,100 | — | — | — | — | — |
| 2016-08-10 | $26.17 | $26.43 | $23.80 | $25.44 | 126,100 | — | — | — | — | — |
| 2016-08-09 | $25.44 | $26.35 | $24.72 | $26.15 | 199,400 | — | — | — | — | — |
| 2016-08-08 | $25.55 | $25.55 | $25.13 | $25.44 | 146,800 | — | — | — | — | — |
| 2016-08-05 | $24.34 | $25.50 | $23.86 | $25.38 | 197,300 | — | — | — | — | — |
| 2016-08-04 | $24.71 | $25.22 | $24.09 | $24.14 | 256,000 | — | — | — | — | — |
| 2016-08-03 | $26.30 | $26.79 | $24.26 | $24.62 | 603,100 | — | — | — | — | — |
| 2016-08-02 | $26.46 | $27.59 | $26.40 | $27.26 | 305,900 | — | — | — | — | — |
| 2016-08-01 | $25.56 | $26.49 | $24.97 | $26.40 | 330,400 | — | — | — | — | — |
| 2016-07-29 | $24.23 | $25.59 | $24.18 | $25.51 | 285,000 | — | — | — | — | — |
| 2016-07-28 | $24.07 | $24.50 | $23.82 | $24.37 | 134,000 | — | — | — | — | — |
| 2016-07-27 | $22.91 | $24.15 | $22.91 | $24.09 | 193,400 | — | — | — | — | — |
| 2016-07-26 | $22.56 | $22.92 | $22.40 | $22.84 | 143,600 | — | — | — | — | — |
| 2016-07-25 | $22.91 | $23.25 | $22.55 | $22.59 | 117,700 | — | — | — | — | — |
| 2016-07-22 | $22.27 | $22.96 | $22.13 | $22.92 | 231,700 | — | — | — | — | — |
| 2016-07-21 | $22.75 | $23.06 | $22.00 | $22.26 | 157,300 | — | — | — | — | — |
| 2016-07-20 | $22.41 | $22.91 | $21.97 | $22.67 | 127,700 | — | — | — | — | — |
| 2016-07-19 | $23.32 | $23.55 | $22.17 | $22.26 | 159,000 | — | — | — | — | — |
| 2016-07-18 | $23.60 | $23.60 | $22.99 | $23.32 | 127,200 | — | — | — | — | — |
| 2016-07-15 | $23.47 | $23.84 | $22.96 | $23.55 | 162,700 | — | — | — | — | — |
| 2016-07-14 | $23.58 | $23.58 | $22.80 | $23.30 | 119,300 | — | — | — | — | — |
| 2016-07-13 | $24.05 | $24.21 | $23.19 | $23.33 | 132,200 | — | — | — | — | — |
| 2016-07-12 | $23.89 | $24.16 | $23.45 | $23.92 | 182,500 | — | — | — | — | — |
| 2016-07-11 | $23.65 | $23.99 | $23.45 | $23.66 | 181,200 | — | — | — | — | — |
| 2016-07-08 | $23.17 | $23.63 | $22.80 | $23.46 | 716,000 | — | — | — | — | — |
| 2016-07-07 | $23.04 | $23.04 | $22.76 | $23.00 | 451,900 | — | — | — | — | — |
| 2016-07-06 | $22.59 | $23.02 | $22.34 | $22.95 | 221,600 | — | — | — | — | — |
| 2016-07-05 | $22.88 | $23.28 | $22.46 | $22.77 | 132,800 | — | — | — | — | — |
| 2016-07-01 | $22.58 | $23.15 | $22.58 | $22.98 | 441,800 | — | — | — | — | — |
| 2016-06-30 | $22.88 | $22.97 | $21.38 | $22.69 | 311,700 | — | — | — | — | — |
| 2016-06-29 | $23.12 | $23.12 | $22.74 | $22.88 | 136,000 | — | — | — | — | — |
| 2016-06-28 | $21.96 | $22.98 | $21.79 | $22.85 | 217,300 | — | — | — | — | — |
| 2016-06-27 | $22.43 | $22.54 | $21.30 | $21.71 | 215,000 | — | — | — | — | — |
| 2016-06-24 | $22.11 | $22.87 | $22.10 | $22.58 | 1,366,800 | — | — | — | — | — |
| 2016-06-23 | $23.53 | $23.53 | $22.76 | $23.06 | 293,200 | — | — | — | — | — |
| 2016-06-22 | $23.12 | $23.72 | $22.32 | $22.89 | 380,600 | — | — | — | — | — |
| 2016-06-21 | $23.11 | $23.35 | $21.79 | $23.15 | 489,400 | — | — | — | — | — |
| 2016-06-20 | $22.46 | $23.03 | $22.26 | $22.88 | 305,100 | — | — | — | — | — |
| 2016-06-17 | $22.59 | $22.66 | $21.51 | $21.82 | 500,600 | — | — | — | — | — |
| 2016-06-16 | $22.61 | $22.61 | $21.92 | $22.51 | 124,900 | — | — | — | — | — |
| 2016-06-15 | $22.65 | $23.42 | $22.44 | $22.80 | 488,600 | — | — | — | — | — |
| 2016-06-14 | $22.35 | $22.49 | $21.33 | $22.37 | 257,900 | — | — | — | — | — |
| 2016-06-13 | $22.57 | $23.28 | $22.30 | $22.35 | 165,900 | — | — | — | — | — |
| 2016-06-10 | $23.00 | $23.18 | $22.04 | $22.68 | 185,900 | — | — | — | — | — |
| 2016-06-09 | $23.41 | $23.85 | $23.16 | $23.36 | 229,600 | — | — | — | — | — |
| 2016-06-08 | $23.47 | $23.70 | $22.82 | $23.54 | 131,800 | — | — | — | — | — |
| 2016-06-07 | $23.65 | $23.94 | $23.13 | $23.29 | 129,600 | — | — | — | — | — |
| 2016-06-06 | $23.42 | $23.99 | $22.70 | $23.83 | 195,600 | — | — | — | — | — |
| 2016-06-03 | $23.70 | $23.93 | $23.03 | $23.29 | 141,900 | — | — | — | — | — |
| 2016-06-02 | $23.02 | $23.94 | $23.02 | $23.67 | 210,300 | — | — | — | — | — |
| 2016-06-01 | $22.80 | $23.40 | $22.66 | $22.96 | 232,900 | — | — | — | — | — |
| 2016-05-31 | $22.81 | $23.05 | $22.46 | $23.00 | 1,085,800 | — | — | — | — | — |
| 2016-05-27 | $22.26 | $22.98 | $21.89 | $22.75 | 239,800 | — | — | — | — | — |
| 2016-05-26 | $22.04 | $22.50 | $21.86 | $22.30 | 354,600 | — | — | — | — | — |
| 2016-05-25 | $21.51 | $22.24 | $21.26 | $22.17 | 340,500 | — | — | — | — | — |
| 2016-05-24 | $21.08 | $21.61 | $20.95 | $21.47 | 238,000 | — | — | — | — | — |
| 2016-05-23 | $20.47 | $21.69 | $20.23 | $20.83 | 361,900 | — | — | — | — | — |
| 2016-05-20 | $19.40 | $20.72 | $18.91 | $20.55 | 479,100 | — | — | — | — | — |
| 2016-05-19 | $18.79 | $19.50 | $18.36 | $19.40 | 394,100 | — | — | — | — | — |
| 2016-05-18 | $17.67 | $19.00 | $17.61 | $19.00 | 320,300 | — | — | — | — | — |
| 2016-05-17 | $18.14 | $18.68 | $17.76 | $17.84 | 224,500 | — | — | — | — | — |
| 2016-05-16 | $17.71 | $18.74 | $17.71 | $18.14 | 219,500 | — | — | — | — | — |
| 2016-05-13 | $17.39 | $18.17 | $17.23 | $17.56 | 304,700 | — | — | — | — | — |
| 2016-05-12 | $18.45 | $18.65 | $17.25 | $17.45 | 290,500 | — | — | — | — | — |
| 2016-05-11 | $18.76 | $18.99 | $18.01 | $18.10 | 317,600 | — | — | — | — | — |
| 2016-05-10 | $17.25 | $19.42 | $15.00 | $18.86 | 869,200 | — | — | — | — | — |
| 2016-05-09 | $17.97 | $18.82 | $17.50 | $18.63 | 313,700 | — | — | — | — | — |
| 2016-05-06 | $18.20 | $18.86 | $17.77 | $17.95 | 563,100 | — | — | — | — | — |
| 2016-05-05 | $18.75 | $19.22 | $18.09 | $18.31 | 484,500 | — | — | — | — | — |
| 2016-05-04 | $19.71 | $20.03 | $19.18 | $19.32 | 333,000 | — | — | — | — | — |
| 2016-05-03 | $21.02 | $21.07 | $19.67 | $19.70 | 408,100 | — | — | — | — | — |
| 2016-05-02 | $20.78 | $21.30 | $20.06 | $21.20 | 506,700 | — | — | — | — | — |
| 2016-04-29 | $22.33 | $22.33 | $20.21 | $20.75 | 2,293,500 | — | — | — | — | — |
| 2016-04-28 | $22.95 | $22.95 | $21.05 | $21.16 | 384,500 | — | — | — | — | — |
| 2016-04-27 | $23.72 | $24.22 | $22.77 | $23.57 | 108,800 | — | — | — | — | — |
| 2016-04-26 | $24.07 | $24.07 | $23.24 | $23.80 | 172,400 | — | — | — | — | — |
| 2016-04-25 | $24.31 | $24.47 | $23.50 | $24.12 | 131,700 | — | — | — | — | — |
| 2016-04-22 | $24.01 | $24.76 | $23.74 | $24.20 | 151,300 | — | — | — | — | — |
| 2016-04-21 | $23.43 | $24.57 | $23.37 | $24.08 | 179,900 | — | — | — | — | — |
| 2016-04-20 | $23.06 | $23.60 | $22.60 | $23.38 | 191,400 | — | — | — | — | — |
| 2016-04-19 | $23.32 | $23.41 | $22.56 | $22.84 | 216,800 | — | — | — | — | — |
| 2016-04-18 | $22.49 | $23.23 | $22.23 | $23.19 | 178,300 | — | — | — | — | — |
| 2016-04-15 | $22.19 | $22.80 | $22.19 | $22.44 | 144,100 | — | — | — | — | — |
| 2016-04-14 | $22.02 | $22.49 | $21.82 | $22.35 | 142,200 | — | — | — | — | — |
| 2016-04-13 | $21.52 | $22.24 | $20.95 | $22.04 | 195,000 | — | — | — | — | — |
| 2016-04-12 | $21.75 | $22.03 | $20.57 | $21.33 | 280,300 | — | — | — | — | — |
| 2016-04-11 | $21.34 | $22.20 | $20.97 | $21.92 | 248,900 | — | — | — | — | — |
| 2016-04-08 | $21.18 | $21.18 | $20.52 | $20.98 | 163,000 | — | — | — | — | — |
| 2016-04-07 | $20.68 | $21.12 | $20.50 | $20.90 | 211,700 | — | — | — | — | — |
| 2016-04-06 | $20.28 | $20.89 | $20.28 | $20.83 | 320,200 | — | — | — | — | — |
| 2016-04-05 | $20.43 | $20.80 | $20.16 | $20.31 | 210,400 | — | — | — | — | — |
| 2016-04-04 | $19.64 | $20.70 | $19.29 | $20.43 | 587,100 | — | — | — | — | — |
| 2016-04-01 | $18.47 | $19.75 | $18.47 | $19.69 | 367,400 | — | — | — | — | — |
| 2016-03-31 | $18.47 | $19.00 | $18.16 | $18.80 | 308,500 | — | — | — | — | — |
| 2016-03-30 | $18.20 | $18.75 | $18.06 | $18.42 | 290,200 | — | — | — | — | — |
| 2016-03-29 | $17.16 | $18.19 | $16.71 | $18.11 | 155,400 | — | — | — | — | — |
| 2016-03-28 | $17.18 | $17.52 | $16.76 | $17.31 | 131,800 | — | — | — | — | — |
| 2016-03-24 | $17.26 | $17.35 | $16.18 | $17.00 | 222,200 | — | — | — | — | — |
| 2016-03-23 | $18.50 | $18.61 | $17.27 | $17.35 | 213,900 | — | — | — | — | — |
| 2016-03-22 | $18.30 | $18.78 | $17.89 | $18.48 | 196,000 | — | — | — | — | — |
| 2016-03-21 | $18.14 | $18.74 | $17.75 | $18.44 | 282,700 | — | — | — | — | — |
| 2016-03-18 | $18.01 | $18.32 | $17.34 | $17.93 | 384,900 | — | — | — | — | — |
| 2016-03-17 | $17.80 | $18.04 | $16.80 | $17.75 | 321,400 | — | — | — | — | — |
| 2016-03-16 | $16.77 | $17.92 | $16.77 | $17.82 | 180,700 | — | — | — | — | — |
| 2016-03-15 | $17.44 | $17.49 | $16.78 | $16.96 | 217,400 | — | — | — | — | — |
| 2016-03-14 | $17.55 | $18.12 | $17.30 | $17.69 | 142,500 | — | — | — | — | — |
| 2016-03-11 | $17.10 | $17.74 | $16.93 | $17.70 | 172,200 | — | — | — | — | — |
| 2016-03-10 | $16.44 | $18.39 | $16.44 | $17.12 | 156,600 | — | — | — | — | — |
| 2016-03-09 | $17.50 | $17.87 | $16.52 | $17.59 | 146,900 | — | — | — | — | — |
| 2016-03-08 | $18.19 | $18.19 | $17.11 | $17.17 | 135,900 | — | — | — | — | — |
| 2016-03-07 | $17.83 | $18.72 | $17.40 | $18.15 | 235,700 | — | — | — | — | — |
| 2016-03-04 | $17.62 | $18.24 | $16.11 | $17.87 | 207,000 | — | — | — | — | — |
| 2016-03-03 | $17.30 | $18.00 | $17.13 | $17.72 | 205,200 | — | — | — | — | — |
| 2016-03-02 | $16.00 | $17.46 | $15.91 | $17.37 | 142,700 | — | — | — | — | — |
| 2016-03-01 | $15.91 | $16.18 | $15.28 | $15.98 | 103,500 | — | — | — | — | — |
| 2016-02-29 | $16.15 | $16.43 | $15.66 | $15.72 | 122,000 | — | — | — | — | — |
| 2016-02-26 | $16.25 | $16.45 | $15.50 | $16.14 | 144,000 | — | — | — | — | — |
| 2016-02-25 | $15.45 | $16.21 | $15.31 | $16.15 | 184,100 | — | — | — | — | — |
| 2016-02-24 | $14.09 | $15.48 | $13.59 | $15.35 | 184,600 | — | — | — | — | — |
| 2016-02-23 | $14.52 | $15.16 | $14.33 | $14.34 | 107,700 | — | — | — | — | — |
| 2016-02-22 | $15.79 | $15.79 | $14.52 | $14.80 | 320,400 | — | — | — | — | — |
| 2016-02-19 | $15.45 | $16.00 | $15.00 | $15.65 | 157,800 | — | — | — | — | — |
| 2016-02-18 | $16.07 | $16.18 | $15.23 | $15.50 | 173,900 | — | — | — | — | — |
| 2016-02-17 | $15.45 | $17.34 | $15.36 | $16.10 | 233,100 | — | — | — | — | — |
| 2016-02-16 | $15.15 | $15.46 | $14.81 | $15.29 | 106,500 | — | — | — | — | — |
| 2016-02-12 | $16.11 | $16.11 | $14.35 | $14.86 | 153,100 | — | — | — | — | — |
| 2016-02-11 | $15.39 | $16.75 | $15.39 | $15.94 | 313,600 | — | — | — | — | — |
| 2016-02-10 | $16.53 | $17.13 | $15.70 | $15.77 | 104,300 | — | — | — | — | — |
| 2016-02-09 | $16.78 | $17.39 | $16.09 | $16.32 | 95,400 | — | — | — | — | — |
| 2016-02-08 | $17.26 | $17.26 | $16.62 | $17.01 | 271,300 | — | — | — | — | — |
| 2016-02-05 | $17.27 | $17.88 | $17.23 | $17.43 | 187,300 | — | — | — | — | — |
| 2016-02-04 | $16.69 | $17.88 | $16.61 | $17.44 | 167,800 | — | — | — | — | — |
| 2016-02-03 | $16.20 | $16.99 | $14.45 | $16.78 | 231,900 | — | — | — | — | — |
| 2016-02-02 | $15.79 | $16.13 | $15.52 | $16.08 | 200,700 | — | — | — | — | — |
| 2016-02-01 | $16.23 | $16.60 | $15.05 | $16.01 | 162,900 | — | — | — | — | — |
| 2016-01-29 | $16.33 | $16.84 | $15.90 | $16.42 | 253,700 | — | — | — | — | — |
| 2016-01-28 | $16.27 | $16.33 | $15.32 | $16.31 | 172,200 | — | — | — | — | — |
| 2016-01-27 | $16.10 | $16.58 | $15.91 | $16.08 | 380,300 | — | — | — | — | — |
| 2016-01-26 | $16.16 | $16.26 | $15.20 | $16.16 | 216,900 | — | — | — | — | — |
| 2016-01-25 | $16.07 | $16.73 | $15.89 | $16.02 | 222,500 | — | — | — | — | — |
| 2016-01-22 | $16.33 | $16.63 | $15.84 | $16.19 | 147,300 | — | — | — | — | — |
| 2016-01-21 | $15.66 | $16.50 | $15.17 | $15.92 | 169,800 | — | — | — | — | — |
| 2016-01-20 | $13.90 | $15.97 | $13.48 | $15.75 | 282,900 | — | — | — | — | — |
| 2016-01-19 | $14.97 | $14.97 | $13.56 | $14.18 | 271,700 | — | — | — | — | — |
| 2016-01-15 | $13.28 | $14.61 | $12.87 | $14.52 | 276,600 | — | — | — | — | — |
| 2016-01-14 | $13.19 | $14.10 | $12.89 | $13.73 | 149,900 | — | — | — | — | — |
| 2016-01-13 | $14.00 | $14.27 | $13.29 | $13.40 | 269,200 | — | — | — | — | — |
| 2016-01-12 | $13.52 | $13.97 | $13.09 | $13.95 | 226,800 | — | — | — | — | — |
| 2016-01-11 | $14.67 | $14.85 | $12.98 | $13.35 | 222,600 | — | — | — | — | — |
| 2016-01-08 | $15.60 | $15.82 | $14.61 | $14.61 | 194,900 | — | — | — | — | — |
| 2016-01-07 | $15.23 | $16.21 | $15.14 | $15.53 | 236,900 | — | — | — | — | — |
| 2016-01-06 | $16.26 | $16.43 | $15.44 | $15.66 | 191,700 | — | — | — | — | — |
| 2016-01-05 | $16.33 | $16.96 | $16.14 | $16.63 | 177,900 | — | — | — | — | — |
| 2016-01-04 | $16.02 | $16.55 | $15.87 | $16.24 | 203,000 | — | — | — | — | — |
| 2015-12-31 | $16.37 | $16.77 | $16.34 | $16.39 | 83,100 | — | — | — | — | — |
| 2015-12-30 | $16.72 | $16.90 | $16.40 | $16.51 | 66,500 | — | — | — | — | — |
| 2015-12-29 | $16.49 | $16.73 | $16.20 | $16.70 | 50,900 | — | — | — | — | — |
| 2015-12-28 | $16.15 | $16.49 | $15.72 | $16.35 | 238,300 | — | — | — | — | — |
| 2015-12-24 | $16.85 | $16.98 | $16.01 | $16.30 | 78,800 | — | — | — | — | — |
| 2015-12-23 | $17.00 | $17.45 | $16.60 | $16.81 | 122,100 | — | — | — | — | — |
| 2015-12-22 | $16.46 | $17.03 | $16.12 | $16.90 | 121,300 | — | — | — | — | — |
| 2015-12-21 | $15.74 | $16.50 | $15.32 | $16.39 | 142,700 | — | — | — | — | — |
| 2015-12-18 | $16.32 | $16.32 | $15.49 | $15.57 | 1,000,400 | — | — | — | — | — |
| 2015-12-17 | $16.40 | $17.07 | $16.22 | $16.41 | 273,500 | — | — | — | — | — |
| 2015-12-16 | $15.60 | $16.33 | $15.29 | $16.32 | 176,500 | — | — | — | — | — |
| 2015-12-15 | $15.53 | $15.80 | $15.29 | $15.45 | 127,500 | — | — | — | — | — |
| 2015-12-14 | $16.03 | $16.38 | $15.00 | $15.35 | 210,700 | — | — | — | — | — |
| 2015-12-11 | $16.42 | $16.72 | $16.02 | $16.13 | 313,700 | — | — | — | — | — |
| 2015-12-10 | $17.10 | $17.24 | $16.57 | $16.88 | 193,300 | — | — | — | — | — |
| 2015-12-09 | $17.54 | $18.83 | $16.87 | $17.31 | 140,800 | — | — | — | — | — |
| 2015-12-08 | $17.57 | $18.26 | $17.42 | $18.08 | 132,800 | — | — | — | — | — |
| 2015-12-07 | $18.49 | $18.54 | $17.42 | $17.90 | 175,200 | — | — | — | — | — |
| 2015-12-04 | $17.62 | $18.88 | $17.16 | $18.59 | 232,600 | — | — | — | — | — |
| 2015-12-03 | $19.53 | $19.75 | $17.36 | $17.57 | 392,000 | — | — | — | — | — |
| 2015-12-02 | $19.16 | $19.62 | $18.86 | $19.51 | 172,900 | — | — | — | — | — |
| 2015-12-01 | $18.85 | $19.44 | $18.05 | $19.22 | 223,800 | — | — | — | — | — |
| 2015-11-30 | $18.64 | $19.18 | $18.48 | $18.77 | 168,900 | — | — | — | — | — |
| 2015-11-27 | $18.54 | $18.76 | $18.34 | $18.47 | 74,000 | — | — | — | — | — |
| 2015-11-25 | $18.21 | $18.69 | $17.92 | $18.63 | 66,900 | — | — | — | — | — |
| 2015-11-24 | $17.88 | $18.39 | $17.71 | $18.28 | 104,800 | — | — | — | — | — |
| 2015-11-23 | $17.05 | $18.25 | $16.67 | $18.02 | 276,100 | — | — | — | — | — |
| 2015-11-20 | $17.16 | $17.60 | $17.04 | $17.17 | 119,400 | — | — | — | — | — |
| 2015-11-19 | $17.36 | $17.63 | $17.03 | $17.09 | 173,900 | — | — | — | — | — |
| 2015-11-18 | $17.08 | $17.68 | $17.01 | $17.52 | 227,000 | — | — | — | — | — |
| 2015-11-17 | $16.92 | $17.19 | $16.86 | $16.93 | 218,500 | — | — | — | — | — |
| 2015-11-16 | $16.38 | $17.07 | $16.36 | $16.88 | 133,600 | — | — | — | — | — |
| 2015-11-13 | $16.53 | $17.74 | $16.50 | $16.85 | 341,100 | — | — | — | — | — |
| 2015-11-12 | $16.78 | $17.27 | $16.48 | $16.70 | 147,400 | — | — | — | — | — |
| 2015-11-11 | $17.25 | $17.64 | $16.74 | $16.98 | 117,400 | — | — | — | — | — |
| 2015-11-10 | $16.69 | $17.49 | $16.19 | $17.24 | 295,900 | — | — | — | — | — |
| 2015-11-09 | $17.50 | $17.73 | $16.77 | $17.06 | 356,500 | — | — | — | — | — |
| 2015-11-06 | $17.17 | $17.55 | $16.72 | $17.50 | 349,700 | — | — | — | — | — |
| 2015-11-05 | $17.10 | $17.56 | $16.34 | $17.24 | 467,100 | — | — | — | — | — |
| 2015-11-04 | $16.32 | $17.16 | $15.96 | $17.10 | 169,700 | — | — | — | — | — |
| 2015-11-03 | $16.00 | $16.39 | $15.77 | $16.34 | 234,200 | — | — | — | — | — |
| 2015-11-02 | $14.97 | $16.60 | $14.75 | $16.08 | 188,600 | — | — | — | — | — |
| 2015-10-30 | $14.65 | $15.29 | $14.51 | $14.95 | 189,300 | — | — | — | — | — |
| 2015-10-29 | $14.44 | $14.78 | $14.20 | $14.64 | 116,600 | — | — | — | — | — |
| 2015-10-28 | $13.90 | $14.47 | $13.60 | $14.41 | 146,400 | — | — | — | — | — |
| 2015-10-27 | $13.78 | $14.14 | $13.57 | $13.81 | 87,500 | — | — | — | — | — |
| 2015-10-26 | $13.82 | $14.15 | $13.71 | $13.87 | 106,400 | — | — | — | — | — |
| 2015-10-23 | $13.65 | $13.95 | $13.20 | $13.85 | 121,900 | — | — | — | — | — |
| 2015-10-22 | $13.69 | $14.00 | $13.09 | $13.49 | 105,700 | — | — | — | — | — |
| 2015-10-21 | $14.07 | $14.25 | $13.43 | $13.57 | 113,800 | — | — | — | — | — |
| 2015-10-20 | $13.86 | $14.38 | $13.75 | $13.95 | 91,800 | — | — | — | — | — |
| 2015-10-19 | $13.77 | $14.34 | $13.53 | $13.92 | 86,900 | — | — | — | — | — |
| 2015-10-16 | $14.13 | $14.29 | $13.61 | $13.92 | 78,800 | — | — | — | — | — |
| 2015-10-15 | $13.03 | $14.06 | $12.75 | $14.05 | 262,800 | — | — | — | — | — |
| 2015-10-14 | $13.15 | $13.63 | $12.90 | $12.92 | 80,800 | — | — | — | — | — |
| 2015-10-13 | $14.06 | $14.06 | $13.13 | $13.18 | 163,900 | — | — | — | — | — |
| 2015-10-12 | $14.00 | $14.18 | $13.46 | $13.71 | 120,500 | — | — | — | — | — |
| 2015-10-09 | $12.98 | $13.87 | $12.90 | $13.86 | 120,600 | — | — | — | — | — |
| 2015-10-08 | $12.65 | $13.19 | $12.61 | $12.90 | 206,700 | — | — | — | — | — |
| 2015-10-07 | $12.55 | $12.81 | $12.38 | $12.56 | 249,700 | — | — | — | — | — |
| 2015-10-06 | $12.63 | $13.00 | $12.28 | $12.47 | 169,300 | — | — | — | — | — |
| 2015-10-05 | $12.83 | $12.86 | $12.10 | $12.63 | 336,300 | — | — | — | — | — |
| 2015-10-02 | $10.88 | $12.38 | $10.56 | $12.38 | 190,500 | — | — | — | — | — |
| 2015-10-01 | $11.05 | $11.42 | $10.62 | $11.13 | 216,200 | — | — | — | — | — |
| 2015-09-30 | $11.04 | $11.79 | $10.69 | $10.99 | 222,800 | — | — | — | — | — |
| 2015-09-29 | $11.89 | $12.21 | $10.75 | $10.88 | 268,400 | — | — | — | — | — |
| 2015-09-28 | $12.37 | $12.75 | $11.74 | $11.85 | 193,300 | — | — | — | — | — |
| 2015-09-25 | $13.64 | $13.90 | $12.33 | $12.43 | 283,500 | — | — | — | — | — |
| 2015-09-24 | $13.28 | $13.56 | $13.04 | $13.44 | 143,500 | — | — | — | — | — |
| 2015-09-23 | $13.64 | $13.87 | $13.26 | $13.43 | 165,800 | — | — | — | — | — |
| 2015-09-22 | $13.26 | $13.67 | $13.00 | $13.62 | 199,300 | — | — | — | — | — |
| 2015-09-21 | $13.75 | $14.44 | $13.15 | $13.59 | 230,400 | — | — | — | — | — |
| 2015-09-18 | $13.76 | $14.19 | $13.27 | $13.49 | 528,200 | — | — | — | — | — |
| 2015-09-17 | $13.23 | $14.25 | $13.12 | $14.03 | 182,300 | — | — | — | — | — |
| 2015-09-16 | $13.37 | $13.54 | $12.95 | $13.27 | 156,000 | — | — | — | — | — |
| 2015-09-15 | $13.17 | $13.47 | $12.86 | $13.40 | 157,000 | — | — | — | — | — |
| 2015-09-14 | $13.83 | $14.25 | $12.99 | $13.17 | 329,700 | — | — | — | — | — |
| 2015-09-11 | $13.64 | $13.94 | $13.27 | $13.92 | 141,600 | — | — | — | — | — |
| 2015-09-10 | $13.50 | $14.65 | $13.30 | $13.63 | 127,900 | — | — | — | — | — |
| 2015-09-09 | $14.91 | $14.99 | $13.27 | $13.41 | 183,000 | — | — | — | — | — |
| 2015-09-08 | $14.27 | $14.87 | $14.05 | $14.80 | 158,300 | — | — | — | — | — |
| 2015-09-04 | $13.53 | $14.21 | $13.37 | $14.00 | 111,500 | — | — | — | — | — |
| 2015-09-03 | $14.82 | $15.00 | $13.82 | $13.84 | 123,100 | — | — | — | — | — |
| 2015-09-02 | $14.04 | $14.83 | $13.77 | $14.79 | 202,300 | — | — | — | — | — |
| 2015-09-01 | $14.08 | $14.42 | $13.66 | $13.75 | 167,000 | — | — | — | — | — |
| 2015-08-31 | $14.57 | $14.74 | $13.80 | $14.56 | 131,700 | — | — | — | — | — |
| 2015-08-28 | $13.61 | $14.63 | $13.61 | $14.61 | 180,400 | — | — | — | — | — |
| 2015-08-27 | $12.76 | $13.75 | $12.76 | $13.74 | 199,800 | — | — | — | — | — |
| 2015-08-26 | $12.43 | $12.59 | $11.61 | $12.57 | 277,800 | — | — | — | — | — |
| 2015-08-25 | $12.76 | $12.91 | $11.93 | $12.07 | 300,600 | — | — | — | — | — |
| 2015-08-24 | $12.50 | $13.21 | $11.58 | $12.29 | 200,700 | — | — | — | — | — |
| 2015-08-21 | $12.57 | $13.54 | $12.51 | $13.12 | 216,600 | — | — | — | — | — |
| 2015-08-20 | $13.21 | $13.41 | $12.89 | $12.98 | 195,600 | — | — | — | — | — |
| 2015-08-19 | $13.04 | $13.48 | $12.71 | $13.45 | 244,200 | — | — | — | — | — |
| 2015-08-18 | $12.78 | $14.24 | $12.60 | $12.79 | 425,800 | — | — | — | — | — |
| 2015-08-17 | $11.95 | $12.34 | $11.87 | $12.08 | 226,400 | — | — | — | — | — |
| 2015-08-14 | $12.11 | $12.11 | $11.52 | $11.94 | 319,900 | — | — | — | — | — |
| 2015-08-13 | $12.25 | $12.30 | $11.91 | $11.96 | 192,900 | — | — | — | — | — |
| 2015-08-12 | $11.80 | $12.29 | $11.59 | $12.24 | 296,600 | — | — | — | — | — |
| 2015-08-11 | $11.50 | $12.45 | $11.50 | $11.96 | 256,100 | — | — | — | — | — |
| 2015-08-10 | $12.02 | $12.71 | $11.76 | $12.34 | 126,400 | — | — | — | — | — |
| 2015-08-07 | $11.98 | $12.10 | $11.66 | $11.91 | 155,000 | — | — | — | — | — |
| 2015-08-06 | $12.38 | $12.38 | $11.95 | $12.00 | 259,200 | — | — | — | — | — |
| 2015-08-05 | $12.44 | $12.65 | $12.22 | $12.28 | 106,000 | — | — | — | — | — |
| 2015-08-04 | $12.39 | $12.65 | $12.00 | $12.30 | 73,800 | — | — | — | — | — |
| 2015-08-03 | $12.59 | $12.63 | $12.06 | $12.34 | 112,100 | — | — | — | — | — |
| 2015-07-31 | $12.04 | $12.63 | $11.84 | $12.54 | 85,500 | — | — | — | — | — |
| 2015-07-30 | $11.89 | $12.06 | $11.40 | $12.05 | 147,600 | — | — | — | — | — |
| 2015-07-29 | $12.03 | $12.22 | $11.68 | $11.95 | 103,000 | — | — | — | — | — |
| 2015-07-28 | $11.85 | $12.24 | $11.36 | $12.02 | 181,300 | — | — | — | — | — |
| 2015-07-27 | $12.13 | $12.28 | $11.39 | $11.83 | 201,300 | — | — | — | — | — |
| 2015-07-24 | $12.50 | $12.77 | $12.19 | $12.28 | 116,800 | — | — | — | — | — |
| 2015-07-23 | $12.56 | $12.71 | $12.35 | $12.53 | 82,900 | — | — | — | — | — |
| 2015-07-22 | $12.13 | $12.52 | $12.05 | $12.46 | 63,900 | — | — | — | — | — |
| 2015-07-21 | $11.90 | $12.28 | $11.89 | $12.23 | 179,500 | — | — | — | — | — |
| 2015-07-20 | $12.23 | $12.38 | $11.72 | $11.90 | 198,500 | — | — | — | — | — |
| 2015-07-17 | $12.39 | $12.51 | $12.02 | $12.21 | 240,700 | — | — | — | — | — |
| 2015-07-16 | $12.71 | $12.74 | $12.21 | $12.44 | 126,400 | — | — | — | — | — |
| 2015-07-15 | $12.75 | $12.99 | $12.35 | $12.51 | 106,900 | — | — | — | — | — |
| 2015-07-14 | $11.97 | $12.73 | $11.96 | $12.69 | 149,500 | — | — | — | — | — |
| 2015-07-13 | $12.36 | $12.45 | $11.76 | $11.95 | 250,000 | — | — | — | — | — |
| 2015-07-10 | $12.09 | $12.51 | $11.91 | $12.29 | 190,400 | — | — | — | — | — |
| 2015-07-09 | $12.03 | $12.23 | $11.80 | $11.93 | 155,800 | — | — | — | — | — |
| 2015-07-08 | $12.50 | $12.50 | $11.56 | $11.84 | 287,700 | — | — | — | — | — |
| 2015-07-07 | $12.62 | $12.64 | $12.12 | $12.57 | 241,700 | — | — | — | — | — |
| 2015-07-06 | $12.14 | $12.65 | $12.10 | $12.62 | 198,200 | — | — | — | — | — |
| 2015-07-02 | $12.58 | $12.78 | $12.14 | $12.25 | 147,000 | — | — | — | — | — |
| 2015-07-01 | $13.14 | $13.32 | $12.24 | $12.57 | 226,000 | — | — | — | — | — |
| 2015-06-30 | $12.77 | $13.24 | $12.55 | $13.02 | 202,300 | — | — | — | — | — |
| 2015-06-29 | $13.37 | $14.08 | $12.52 | $12.57 | 292,500 | — | — | — | — | — |
| 2015-06-26 | $14.06 | $14.22 | $13.43 | $13.49 | 676,300 | — | — | — | — | — |
| 2015-06-25 | $14.18 | $14.19 | $13.80 | $13.97 | 88,900 | — | — | — | — | — |
| 2015-06-24 | $14.80 | $14.81 | $14.04 | $14.08 | 155,700 | — | — | — | — | — |
| 2015-06-23 | $15.33 | $15.49 | $14.69 | $14.77 | 169,400 | — | — | — | — | — |
| 2015-06-22 | $15.00 | $15.51 | $14.86 | $15.37 | 181,300 | — | — | — | — | — |
| 2015-06-19 | $14.45 | $15.00 | $14.23 | $14.89 | 440,300 | — | — | — | — | — |
| 2015-06-18 | $14.08 | $14.46 | $13.91 | $14.38 | 159,700 | — | — | — | — | — |
| 2015-06-17 | $14.29 | $14.49 | $13.84 | $13.99 | 145,800 | — | — | — | — | — |
| 2015-06-16 | $14.22 | $14.39 | $14.03 | $14.15 | 149,400 | — | — | — | — | — |
| 2015-06-15 | $13.34 | $14.32 | $13.20 | $14.27 | 293,600 | — | — | — | — | — |
| 2015-06-12 | $13.42 | $13.68 | $13.22 | $13.45 | 220,500 | — | — | — | — | — |
| 2015-06-11 | $13.44 | $13.67 | $13.25 | $13.45 | 639,600 | — | — | — | — | — |
| 2015-06-10 | $13.29 | $13.56 | $13.05 | $13.45 | 231,700 | — | — | — | — | — |
| 2015-06-09 | $13.54 | $13.57 | $13.12 | $13.23 | 245,900 | — | — | — | — | — |
| 2015-06-08 | $13.62 | $13.77 | $13.42 | $13.54 | 211,100 | — | — | — | — | — |
| 2015-06-05 | $13.71 | $13.95 | $13.40 | $13.65 | 391,500 | — | — | — | — | — |
| 2015-06-04 | $13.75 | $14.17 | $13.36 | $13.76 | 238,800 | — | — | — | — | — |
| 2015-06-03 | $13.96 | $14.16 | $13.55 | $13.85 | 226,500 | — | — | — | — | — |
| 2015-06-02 | $13.76 | $14.15 | $13.50 | $13.83 | 211,900 | — | — | — | — | — |
| 2015-06-01 | $14.07 | $14.52 | $13.73 | $13.83 | 181,600 | — | — | — | — | — |
| 2015-05-29 | $14.36 | $14.66 | $13.90 | $13.95 | 234,300 | — | — | — | — | — |
| 2015-05-28 | $14.46 | $14.53 | $14.01 | $14.33 | 155,600 | — | — | — | — | — |
| 2015-05-27 | $14.24 | $14.95 | $14.00 | $14.55 | 236,500 | — | — | — | — | — |
| 2015-05-26 | $14.26 | $14.48 | $13.92 | $14.17 | 112,300 | — | — | — | — | — |
| 2015-05-22 | $14.41 | $14.67 | $14.18 | $14.38 | 128,800 | — | — | — | — | — |
| 2015-05-21 | $14.27 | $14.64 | $14.26 | $14.49 | 111,200 | — | — | — | — | — |
| 2015-05-20 | $14.12 | $14.32 | $13.58 | $14.24 | 190,500 | — | — | — | — | — |
| 2015-05-19 | $14.24 | $14.49 | $13.91 | $14.03 | 184,900 | — | — | — | — | — |
| 2015-05-18 | $14.57 | $14.76 | $14.23 | $14.35 | 181,600 | — | — | — | — | — |
| 2015-05-15 | $14.87 | $14.98 | $14.53 | $14.69 | 74,400 | — | — | — | — | — |
| 2015-05-14 | $14.95 | $15.01 | $14.49 | $14.93 | 150,600 | — | — | — | — | — |
| 2015-05-13 | $14.51 | $14.98 | $14.34 | $14.93 | 189,800 | — | — | — | — | — |
| 2015-05-12 | $14.78 | $14.82 | $14.25 | $14.50 | 149,300 | — | — | — | — | — |
| 2015-05-11 | $15.15 | $15.33 | $14.82 | $14.90 | 119,400 | — | — | — | — | — |
| 2015-05-08 | $15.51 | $15.91 | $15.00 | $15.11 | 168,500 | — | — | — | — | — |
| 2015-05-07 | $15.50 | $15.52 | $15.02 | $15.27 | 207,200 | — | — | — | — | — |
| 2015-05-06 | $16.36 | $16.60 | $15.38 | $15.51 | 235,200 | — | — | — | — | — |
| 2015-05-05 | $16.54 | $16.58 | $15.81 | $16.22 | 169,700 | — | — | — | — | — |
| 2015-05-04 | $16.50 | $17.43 | $16.37 | $16.44 | 147,300 | — | — | — | — | — |
| 2015-05-01 | $16.14 | $16.61 | $15.88 | $16.55 | 262,800 | — | — | — | — | — |
| 2015-04-30 | $16.82 | $16.95 | $15.30 | $16.00 | 342,700 | — | — | — | — | — |
| 2015-04-29 | $17.21 | $17.44 | $16.87 | $16.95 | 88,100 | — | — | — | — | — |
| 2015-04-28 | $17.31 | $17.63 | $16.18 | $17.34 | 163,700 | — | — | — | — | — |
| 2015-04-27 | $18.53 | $18.73 | $16.90 | $17.24 | 208,500 | — | — | — | — | — |
| 2015-04-24 | $18.30 | $18.56 | $18.26 | $18.39 | 92,400 | — | — | — | — | — |
| 2015-04-23 | $18.38 | $18.63 | $18.24 | $18.33 | 157,600 | — | — | — | — | — |
| 2015-04-22 | $18.21 | $18.67 | $18.20 | $18.41 | 94,400 | — | — | — | — | — |
| 2015-04-21 | $18.38 | $18.59 | $18.00 | $18.23 | 105,900 | — | — | — | — | — |
| 2015-04-20 | $18.11 | $18.44 | $17.97 | $18.24 | 112,700 | — | — | — | — | — |
| 2015-04-17 | $18.38 | $18.54 | $17.95 | $18.02 | 156,200 | — | — | — | — | — |
| 2015-04-16 | $18.51 | $18.67 | $17.93 | $18.60 | 120,200 | — | — | — | — | — |
| 2015-04-15 | $18.73 | $18.92 | $18.35 | $18.58 | 84,200 | — | — | — | — | — |
| 2015-04-14 | $18.65 | $18.83 | $18.29 | $18.56 | 80,700 | — | — | — | — | — |
| 2015-04-13 | $17.97 | $18.79 | $17.93 | $18.63 | 96,700 | — | — | — | — | — |
| 2015-04-10 | $17.91 | $18.28 | $17.74 | $18.01 | 43,300 | — | — | — | — | — |
| 2015-04-09 | $18.18 | $18.18 | $17.31 | $17.75 | 64,100 | — | — | — | — | — |
| 2015-04-08 | $17.59 | $18.18 | $17.56 | $17.83 | 117,400 | — | — | — | — | — |
| 2015-04-07 | $17.30 | $17.88 | $17.15 | $17.66 | 152,400 | — | — | — | — | — |
| 2015-04-06 | $17.23 | $17.50 | $16.86 | $17.36 | 171,300 | — | — | — | — | — |
| 2015-04-02 | $17.20 | $17.34 | $16.75 | $17.27 | 100,800 | — | — | — | — | — |
| 2015-04-01 | $17.28 | $17.42 | $16.72 | $17.14 | 184,900 | — | — | — | — | — |
| 2015-03-31 | $17.75 | $17.98 | $17.31 | $17.35 | 68,100 | — | — | — | — | — |
| 2015-03-30 | $17.51 | $17.96 | $17.16 | $17.80 | 143,800 | — | — | — | — | — |
| 2015-03-27 | $16.85 | $17.47 | $16.65 | $17.35 | 94,900 | — | — | — | — | — |
| 2015-03-26 | $17.09 | $17.42 | $16.50 | $16.92 | 226,100 | — | — | — | — | — |
| 2015-03-25 | $18.05 | $18.05 | $16.96 | $17.12 | 243,500 | — | — | — | — | — |
| 2015-03-24 | $19.00 | $19.10 | $17.88 | $18.11 | 264,200 | — | — | — | — | — |
| 2015-03-23 | $19.33 | $19.38 | $18.78 | $18.95 | 187,500 | — | — | — | — | — |
| 2015-03-20 | $19.58 | $19.87 | $18.55 | $19.38 | 818,800 | — | — | — | — | — |
| 2015-03-19 | $19.00 | $19.90 | $19.00 | $19.44 | 115,600 | — | — | — | — | — |
| 2015-03-18 | $18.47 | $19.09 | $18.31 | $19.00 | 89,400 | — | — | — | — | — |
| 2015-03-17 | $18.90 | $19.36 | $18.28 | $18.62 | 129,600 | — | — | — | — | — |
| 2015-03-16 | $19.47 | $19.47 | $18.65 | $18.96 | 168,400 | — | — | — | — | — |
| 2015-03-13 | $19.29 | $19.62 | $18.62 | $19.38 | 108,100 | — | — | — | — | — |
| 2015-03-12 | $18.63 | $19.31 | $18.16 | $19.25 | 114,500 | — | — | — | — | — |
| 2015-03-11 | $19.25 | $19.46 | $17.57 | $18.51 | 398,000 | — | — | — | — | — |
| 2015-03-10 | $19.65 | $20.20 | $19.52 | $19.90 | 74,500 | — | — | — | — | — |
| 2015-03-09 | $20.34 | $20.34 | $19.66 | $19.88 | 91,800 | — | — | — | — | — |
| 2015-03-06 | $20.55 | $20.70 | $20.05 | $20.23 | 124,800 | — | — | — | — | — |
| 2015-03-05 | $21.43 | $21.61 | $20.44 | $20.75 | 95,000 | — | — | — | — | — |
| 2015-03-04 | $20.78 | $21.61 | $20.54 | $21.51 | 98,700 | — | — | — | — | — |
| 2015-03-03 | $20.60 | $21.09 | $20.30 | $20.96 | 82,500 | — | — | — | — | — |
| 2015-03-02 | $21.80 | $21.80 | $20.55 | $20.73 | 180,000 | — | — | — | — | — |
| 2015-02-27 | $20.93 | $22.00 | $20.80 | $21.73 | 168,000 | — | — | — | — | — |
| 2015-02-26 | $20.95 | $21.18 | $20.11 | $20.89 | 83,200 | — | — | — | — | — |
| 2015-02-25 | $20.38 | $21.20 | $20.08 | $21.05 | 109,800 | — | — | — | — | — |
| 2015-02-24 | $20.72 | $20.72 | $19.95 | $20.45 | 149,600 | — | — | — | — | — |
| 2015-02-23 | $19.37 | $20.77 | $19.08 | $20.63 | 369,100 | — | — | — | — | — |
| 2015-02-20 | $19.16 | $19.76 | $19.11 | $19.52 | 106,700 | — | — | — | — | — |
| 2015-02-19 | $19.84 | $19.90 | $19.02 | $19.10 | 121,500 | — | — | — | — | — |
| 2015-02-18 | $19.79 | $19.94 | $19.50 | $19.83 | 171,700 | — | — | — | — | — |
| 2015-02-17 | $18.50 | $19.98 | $18.50 | $19.93 | 195,600 | — | — | — | — | — |
| 2015-02-13 | $18.28 | $18.94 | $18.10 | $18.51 | 152,600 | — | — | — | — | — |
| 2015-02-12 | $18.13 | $18.28 | $17.69 | $18.23 | 154,000 | — | — | — | — | — |
| 2015-02-11 | $18.50 | $18.67 | $17.98 | $18.13 | 106,700 | — | — | — | — | — |
| 2015-02-10 | $18.19 | $18.78 | $18.06 | $18.59 | 196,600 | — | — | — | — | — |
| 2015-02-09 | $17.50 | $18.12 | $17.44 | $17.98 | 134,100 | — | — | — | — | — |
| 2015-02-06 | $17.39 | $18.00 | $17.20 | $17.44 | 144,200 | — | — | — | — | — |
| 2015-02-05 | $17.32 | $17.55 | $17.03 | $17.30 | 318,500 | — | — | — | — | — |
| 2015-02-04 | $17.33 | $17.41 | $16.94 | $17.21 | 332,700 | — | — | — | — | — |
| 2015-02-03 | $17.82 | $17.91 | $16.93 | $17.48 | 329,800 | — | — | — | — | — |
| 2015-02-02 | $16.41 | $18.24 | $16.41 | $17.37 | 447,900 | — | — | — | — | — |
| 2015-01-30 | $16.51 | $16.90 | $16.20 | $16.24 | 167,900 | — | — | — | — | — |
| 2015-01-29 | $16.50 | $17.16 | $16.08 | $16.61 | 178,000 | — | — | — | — | — |
| 2015-01-28 | $17.99 | $18.15 | $16.40 | $16.51 | 217,000 | — | — | — | — | — |
| 2015-01-27 | $17.65 | $18.29 | $17.65 | $17.97 | 199,200 | — | — | — | — | — |
| 2015-01-26 | $17.84 | $18.18 | $17.50 | $17.64 | 278,000 | — | — | — | — | — |
| 2015-01-23 | $17.81 | $17.81 | $17.29 | $17.50 | 335,700 | — | — | — | — | — |
| 2015-01-22 | $18.22 | $18.25 | $17.60 | $17.75 | 379,300 | — | — | — | — | — |
| 2015-01-21 | $17.88 | $18.24 | $17.71 | $18.04 | 371,200 | — | — | — | — | — |
| 2015-01-20 | $17.44 | $18.03 | $16.85 | $18.00 | 171,100 | — | — | — | — | — |
| 2015-01-16 | $16.54 | $17.46 | $16.54 | $17.39 | 161,700 | — | — | — | — | — |
| 2015-01-15 | $17.25 | $17.39 | $16.42 | $16.60 | 182,800 | — | — | — | — | — |
| 2015-01-14 | $16.98 | $17.50 | $16.92 | $17.28 | 156,800 | — | — | — | — | — |
| 2015-01-13 | $16.91 | $17.24 | $16.32 | $17.12 | 260,400 | — | — | — | — | — |
| 2015-01-12 | $17.48 | $17.60 | $16.54 | $16.84 | 298,800 | — | — | — | — | — |
| 2015-01-09 | $17.01 | $17.84 | $16.96 | $17.42 | 255,600 | — | — | — | — | — |
| 2015-01-08 | $16.23 | $17.11 | $16.08 | $17.07 | 262,700 | — | — | — | — | — |
| 2015-01-07 | $15.10 | $16.06 | $15.10 | $16.05 | 112,700 | — | — | — | — | — |
| 2015-01-06 | $15.00 | $15.26 | $14.69 | $15.04 | 279,200 | — | — | — | — | — |
| 2015-01-05 | $14.59 | $15.17 | $14.59 | $14.91 | 190,400 | — | — | — | — | — |
| 2015-01-02 | $14.97 | $15.46 | $14.63 | $14.70 | 134,000 | — | — | — | — | — |
| 2014-12-31 | $15.43 | $15.60 | $14.88 | $14.92 | 198,400 | — | — | — | — | — |
| 2014-12-30 | $15.10 | $15.39 | $15.09 | $15.09 | 186,900 | — | — | — | — | — |
| 2014-12-29 | $15.07 | $15.24 | $14.91 | $15.09 | 181,400 | — | — | — | — | — |
| 2014-12-26 | $14.94 | $15.24 | $14.79 | $14.96 | 197,500 | — | — | — | — | — |
| 2014-12-24 | $14.68 | $15.00 | $14.47 | $14.84 | 120,900 | — | — | — | — | — |
| 2014-12-23 | $14.88 | $14.99 | $14.10 | $14.64 | 180,100 | — | — | — | — | — |
| 2014-12-22 | $14.05 | $14.85 | $14.05 | $14.85 | 244,200 | — | — | — | — | — |
| 2014-12-19 | $13.37 | $14.79 | $13.37 | $14.03 | 1,788,100 | — | — | — | — | — |
| 2014-12-18 | $13.68 | $13.84 | $13.32 | $13.37 | 397,600 | — | — | — | — | — |
| 2014-12-17 | $13.48 | $13.70 | $13.11 | $13.33 | 450,100 | — | — | — | — | — |
| 2014-12-16 | $13.57 | $13.97 | $13.42 | $13.48 | 360,800 | — | — | — | — | — |
| 2014-12-15 | $14.09 | $14.28 | $13.53 | $13.61 | 585,300 | — | — | — | — | — |
| 2014-12-12 | $13.79 | $14.21 | $13.76 | $13.91 | 337,000 | — | — | — | — | — |
| 2014-12-11 | $13.87 | $14.52 | $13.80 | $14.01 | 728,000 | — | — | — | — | — |
| 2014-12-10 | $14.08 | $14.18 | $13.70 | $13.80 | 500,800 | — | — | — | — | — |
| 2014-12-09 | $14.04 | $14.33 | $14.04 | $14.19 | 469,200 | — | — | — | — | — |
| 2014-12-08 | $14.14 | $14.41 | $13.96 | $14.06 | 358,400 | — | — | — | — | — |
| 2014-12-05 | $14.19 | $14.50 | $14.06 | $14.11 | 338,900 | — | — | — | — | — |
| 2014-12-04 | $14.27 | $14.77 | $14.02 | $14.06 | 282,400 | — | — | — | — | — |
| 2014-12-03 | $14.92 | $15.00 | $14.24 | $14.25 | 358,500 | — | — | — | — | — |
| 2014-12-02 | $15.14 | $16.27 | $14.67 | $14.93 | 610,500 | — | — | — | — | — |
| 2014-12-01 | $15.82 | $16.10 | $14.83 | $14.90 | 187,200 | — | — | — | — | — |
| 2014-11-28 | $16.50 | $16.65 | $15.73 | $15.82 | 120,400 | — | — | — | — | — |
| 2014-11-26 | $15.55 | $16.60 | $15.34 | $16.40 | 121,400 | — | — | — | — | — |
| 2014-11-25 | $16.23 | $16.45 | $15.45 | $15.59 | 171,900 | — | — | — | — | — |
| 2014-11-24 | $15.90 | $16.22 | $15.84 | $16.16 | 121,700 | — | — | — | — | — |
| 2014-11-21 | $16.23 | $16.55 | $15.83 | $15.90 | 130,800 | — | — | — | — | — |
| 2014-11-20 | $16.10 | $16.22 | $15.57 | $15.95 | 141,500 | — | — | — | — | — |
| 2014-11-19 | $16.54 | $16.84 | $16.11 | $16.20 | 106,900 | — | — | — | — | — |
| 2014-11-18 | $17.32 | $17.78 | $16.00 | $16.46 | 166,700 | — | — | — | — | — |
| 2014-11-17 | $17.50 | $17.98 | $17.19 | $17.32 | 177,200 | — | — | — | — | — |
| 2014-11-14 | $17.61 | $17.95 | $17.14 | $17.48 | 141,100 | — | — | — | — | — |
| 2014-11-13 | $17.90 | $18.00 | $17.49 | $17.61 | 110,500 | — | — | — | — | — |
| 2014-11-12 | $17.77 | $18.51 | $17.57 | $17.80 | 120,800 | — | — | — | — | — |
| 2014-11-11 | $18.36 | $18.74 | $17.85 | $17.96 | 346,900 | — | — | — | — | — |
| 2014-11-10 | $17.01 | $18.34 | $16.81 | $18.32 | 148,700 | — | — | — | — | — |
| 2014-11-07 | $17.43 | $17.49 | $15.67 | $17.07 | 281,500 | — | — | — | — | — |
| 2014-11-06 | $17.65 | $18.01 | $16.89 | $17.44 | 566,800 | — | — | — | — | — |
| 2014-11-05 | $17.93 | $18.26 | $17.48 | $17.69 | 84,100 | — | — | — | — | — |
| 2014-11-04 | $19.00 | $19.12 | $17.70 | $17.82 | 209,600 | — | — | — | — | — |
| 2014-11-03 | $18.27 | $18.74 | $17.85 | $18.12 | 101,500 | — | — | — | — | — |
| 2014-10-31 | $19.26 | $19.26 | $17.97 | $18.30 | 220,700 | — | — | — | — | — |
| 2014-10-30 | $19.07 | $19.41 | $18.61 | $18.73 | 272,600 | — | — | — | — | — |
| 2014-10-29 | $20.08 | $20.13 | $19.15 | $19.21 | 98,500 | — | — | — | — | — |
| 2014-10-28 | $20.01 | $20.17 | $19.76 | $20.04 | 138,200 | — | — | — | — | — |
| 2014-10-27 | $19.60 | $20.24 | $19.60 | $19.94 | 127,800 | — | — | — | — | — |
| 2014-10-24 | $20.45 | $20.79 | $19.76 | $19.81 | 128,400 | — | — | — | — | — |
| 2014-10-23 | $20.65 | $21.75 | $20.22 | $20.39 | 91,100 | — | — | — | — | — |
| 2014-10-22 | $20.67 | $20.75 | $20.33 | $20.42 | 89,700 | — | — | — | — | — |
| 2014-10-21 | $20.75 | $21.18 | $20.45 | $20.67 | 64,200 | — | — | — | — | — |
| 2014-10-20 | $19.99 | $20.83 | $19.86 | $20.72 | 66,100 | — | — | — | — | — |
| 2014-10-17 | $20.99 | $21.05 | $20.14 | $20.17 | 92,500 | — | — | — | — | — |
| 2014-10-16 | $20.25 | $20.87 | $19.64 | $20.49 | 110,900 | — | — | — | — | — |
| 2014-10-15 | $20.13 | $20.77 | $19.15 | $20.67 | 167,000 | — | — | — | — | — |
| 2014-10-14 | $20.81 | $21.27 | $20.18 | $20.51 | 158,600 | — | — | — | — | — |
| 2014-10-13 | $20.52 | $21.45 | $20.28 | $20.44 | 86,600 | — | — | — | — | — |
| 2014-10-10 | $20.58 | $21.60 | $20.13 | $20.50 | 98,700 | — | — | — | — | — |
| 2014-10-09 | $21.97 | $21.98 | $20.62 | $20.67 | 178,600 | — | — | — | — | — |
| 2014-10-08 | $21.95 | $22.51 | $21.56 | $22.00 | 138,900 | — | — | — | — | — |
| 2014-10-07 | $22.94 | $23.07 | $21.98 | $22.01 | 70,500 | — | — | — | — | — |
| 2014-10-06 | $23.27 | $23.86 | $22.75 | $23.11 | 78,300 | — | — | — | — | — |
| 2014-10-03 | $24.06 | $24.06 | $22.86 | $23.19 | 77,200 | — | — | — | — | — |
| 2014-10-02 | $22.46 | $23.58 | $22.36 | $22.91 | 162,000 | — | — | — | — | — |
| 2014-10-01 | $23.00 | $23.21 | $22.02 | $22.52 | 174,900 | — | — | — | — | — |
| 2014-09-30 | $23.41 | $23.90 | $23.01 | $23.05 | 126,200 | — | — | — | — | — |
| 2014-09-29 | $23.82 | $24.26 | $23.33 | $23.41 | 128,800 | — | — | — | — | — |
| 2014-09-26 | $24.57 | $25.03 | $23.87 | $24.17 | 125,500 | — | — | — | — | — |
| 2014-09-25 | $25.13 | $26.04 | $24.44 | $24.48 | 81,400 | — | — | — | — | — |
| 2014-09-24 | $25.26 | $25.46 | $25.00 | $25.29 | 95,200 | — | — | — | — | — |
| 2014-09-23 | $25.63 | $26.44 | $25.16 | $25.22 | 92,100 | — | — | — | — | — |
| 2014-09-22 | $26.12 | $26.27 | $25.63 | $25.87 | 90,900 | — | — | — | — | — |
| 2014-09-19 | $26.66 | $26.89 | $25.54 | $26.33 | 1,319,100 | — | — | — | — | — |
| 2014-09-18 | $26.87 | $26.87 | $26.15 | $26.55 | 150,400 | — | — | — | — | — |
| 2014-09-17 | $26.25 | $26.74 | $26.10 | $26.18 | 285,700 | — | — | — | — | — |
| 2014-09-16 | $26.28 | $27.00 | $25.39 | $26.33 | 269,700 | — | — | — | — | — |
| 2014-09-15 | $27.10 | $28.79 | $25.62 | $26.38 | 200,900 | — | — | — | — | — |
| 2014-09-12 | $28.00 | $28.42 | $26.55 | $27.00 | 275,700 | — | — | — | — | — |
| 2014-09-11 | $27.80 | $28.69 | $27.76 | $28.00 | 348,600 | — | — | — | — | — |
| 2014-09-10 | $28.36 | $29.89 | $27.92 | $28.00 | 349,700 | — | — | — | — | — |
| 2014-09-09 | $29.50 | $29.80 | $27.92 | $28.40 | 329,000 | — | — | — | — | — |
| 2014-09-08 | $27.93 | $29.27 | $27.93 | $28.75 | 294,800 | — | — | — | — | — |
| 2014-09-05 | $27.55 | $28.23 | $26.73 | $28.02 | 111,700 | — | — | — | — | — |
| 2014-09-04 | $28.54 | $29.12 | $27.56 | $27.72 | 148,700 | — | — | — | — | — |
| 2014-09-03 | $29.19 | $29.19 | $28.11 | $28.56 | 150,900 | — | — | — | — | — |
| 2014-09-02 | $29.52 | $29.99 | $28.84 | $29.05 | 69,200 | — | — | — | — | — |
| 2014-08-29 | $28.82 | $29.50 | $28.26 | $29.36 | 135,100 | — | — | — | — | — |
| 2014-08-28 | $29.02 | $29.99 | $28.25 | $28.64 | 95,000 | — | — | — | — | — |
| 2014-08-27 | $29.52 | $30.01 | $29.06 | $29.18 | 182,700 | — | — | — | — | — |
| 2014-08-26 | $28.95 | $30.03 | $28.94 | $29.35 | 198,800 | — | — | — | — | — |
| 2014-08-25 | $28.56 | $28.98 | $28.36 | $28.87 | 73,900 | — | — | — | — | — |
| 2014-08-22 | $27.98 | $28.55 | $27.38 | $28.35 | 129,500 | — | — | — | — | — |
| 2014-08-21 | $26.83 | $28.29 | $26.22 | $27.85 | 102,100 | — | — | — | — | — |
| 2014-08-20 | $26.85 | $27.71 | $26.52 | $26.98 | 124,300 | — | — | — | — | — |
| 2014-08-19 | $27.62 | $27.75 | $26.10 | $26.86 | 118,600 | — | — | — | — | — |
| 2014-08-18 | $27.69 | $28.55 | $26.86 | $27.75 | 206,400 | — | — | — | — | — |
| 2014-08-15 | $29.57 | $29.57 | $26.90 | $27.44 | 171,600 | — | — | — | — | — |
| 2014-08-14 | $28.43 | $30.00 | $26.95 | $27.89 | 341,100 | — | — | — | — | — |
| 2014-08-13 | $29.10 | $29.98 | $28.92 | $29.65 | 42,600 | — | — | — | — | — |
| 2014-08-12 | $28.51 | $29.48 | $28.04 | $28.91 | 43,800 | — | — | — | — | — |
| 2014-08-11 | $29.97 | $30.00 | $28.50 | $28.71 | 83,200 | — | — | — | — | — |
| 2014-08-08 | $29.40 | $30.00 | $28.98 | $29.79 | 85,700 | — | — | — | — | — |
| 2014-08-07 | $29.66 | $29.95 | $29.24 | $29.44 | 68,300 | — | — | — | — | — |
| 2014-08-06 | $29.51 | $30.02 | $29.39 | $29.48 | 71,800 | — | — | — | — | — |
| 2014-08-05 | $28.68 | $30.38 | $28.68 | $29.86 | 60,500 | — | — | — | — | — |
| 2014-08-04 | $29.00 | $29.47 | $28.62 | $28.89 | 78,100 | — | — | — | — | — |
| 2014-08-01 | $28.13 | $29.30 | $28.13 | $28.95 | 142,200 | — | — | — | — | — |
| 2014-07-31 | $29.43 | $30.06 | $27.95 | $28.03 | 83,200 | — | — | — | — | — |
| 2014-07-30 | $29.94 | $30.20 | $29.59 | $29.69 | 82,900 | — | — | — | — | — |
| 2014-07-29 | $30.56 | $30.95 | $29.76 | $29.76 | 111,700 | — | — | — | — | — |
| 2014-07-28 | $31.54 | $31.61 | $30.59 | $30.68 | 105,500 | — | — | — | — | — |
| 2014-07-25 | $31.58 | $31.99 | $31.18 | $31.61 | 146,500 | — | — | — | — | — |
| 2014-07-24 | $31.93 | $32.14 | $31.67 | $31.89 | 193,300 | — | — | — | — | — |
| 2014-07-23 | $32.25 | $32.56 | $31.77 | $31.97 | 139,800 | — | — | — | — | — |
| 2014-07-22 | $32.27 | $32.98 | $31.94 | $32.38 | 390,000 | — | — | — | — | — |
| 2014-07-21 | $32.00 | $32.64 | $31.65 | $32.13 | 116,800 | — | — | — | — | — |
| 2014-07-18 | $31.69 | $32.90 | $31.69 | $32.09 | 247,100 | — | — | — | — | — |
| 2014-07-17 | $31.77 | $32.28 | $31.47 | $31.85 | 392,400 | — | — | — | — | — |
| 2014-07-16 | $31.28 | $32.72 | $30.87 | $32.01 | 151,400 | — | — | — | — | — |
| 2014-07-15 | $30.74 | $31.98 | $30.00 | $31.97 | 142,400 | — | — | — | — | — |
| 2014-07-14 | $30.35 | $31.04 | $29.55 | $30.80 | 324,900 | — | — | — | — | — |
| 2014-07-11 | $30.20 | $32.47 | $29.76 | $30.01 | 470,700 | — | — | — | — | — |
| 2014-07-10 | $32.15 | $32.50 | $30.25 | $30.36 | 278,000 | — | — | — | — | — |
| 2014-07-09 | $32.65 | $32.79 | $32.30 | $32.56 | 306,100 | — | — | — | — | — |
| 2014-07-08 | $33.78 | $33.99 | $32.41 | $32.66 | 170,600 | — | — | — | — | — |
| 2014-07-07 | $33.78 | $34.00 | $33.19 | $33.69 | 187,300 | — | — | — | — | — |
| 2014-07-03 | $33.86 | $34.01 | $32.74 | $33.99 | 109,800 | — | — | — | — | — |
| 2014-07-02 | $33.67 | $34.05 | $33.17 | $33.84 | 142,200 | — | — | — | — | — |
| 2014-07-01 | $31.70 | $34.07 | $31.70 | $33.85 | 297,700 | — | — | — | — | — |
| 2014-06-30 | $33.75 | $35.00 | $31.02 | $31.88 | 288,700 | — | — | — | — | — |
| 2014-06-27 | $33.66 | $34.25 | $33.66 | $33.93 | 2,841,700 | — | — | — | — | — |
| 2014-06-26 | $34.17 | $34.80 | $33.50 | $33.96 | 288,300 | — | — | — | — | — |
| 2014-06-25 | $33.94 | $34.33 | $33.51 | $33.97 | 548,600 | — | — | — | — | — |
| 2014-06-24 | $34.55 | $35.67 | $34.06 | $34.37 | 326,100 | — | — | — | — | — |
| 2014-06-23 | $33.16 | $35.24 | $33.16 | $34.87 | 401,700 | — | — | — | — | — |
| 2014-06-20 | $32.42 | $35.00 | $31.73 | $34.39 | 1,296,100 | — | — | — | — | — |
| 2014-06-19 | $30.18 | $32.64 | $29.75 | $32.18 | 363,300 | — | — | — | — | — |
| 2014-06-18 | $32.55 | $32.55 | $29.92 | $30.66 | 355,000 | — | — | — | — | — |
| 2014-06-17 | $32.50 | $33.25 | $31.70 | $32.80 | 344,000 | — | — | — | — | — |
| 2014-06-16 | $28.49 | $33.43 | $28.46 | $32.90 | 884,000 | — | — | — | — | — |
| 2014-06-13 | $27.65 | $28.44 | $27.22 | $28.40 | 612,000 | — | — | — | — | — |
| 2014-06-12 | $27.69 | $28.48 | $27.45 | $28.00 | 441,500 | — | — | — | — | — |
| 2014-06-11 | $27.20 | $28.20 | $26.76 | $27.99 | 655,100 | — | — | — | — | — |
| 2014-06-10 | $25.42 | $27.49 | $25.20 | $26.63 | 954,200 | — | — | — | — | — |
| 2014-06-09 | $26.32 | $26.92 | $24.63 | $26.50 | 695,700 | — | — | — | — | — |
| 2014-06-06 | $25.00 | $26.48 | $24.50 | $26.48 | 601,000 | — | — | — | — | — |
| 2014-06-05 | $24.16 | $25.00 | $23.56 | $24.66 | 425,100 | — | — | — | — | — |
| 2014-06-04 | $24.01 | $24.45 | $21.77 | $24.00 | 901,700 | — | — | — | — | — |
| 2014-06-03 | $19.61 | $26.08 | $19.45 | $23.51 | 1,561,700 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.