Western Union Co. WU
-8.2%vs Day 1Spinoff of First Data Corp (FDC) · Classic Spinoff · Spun Oct 2, 2006
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 2, 2006 |
| Days since spinoff | 7301 days · 7298 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 2, 2008 |
| Parent | First Data Corp (FDC) |
| Day-1 reaction | |
| Day 1 open | $19.20 |
| Day 1 return (open→close) | +2.9% |
| Day 1 price (close) | $19.76 |
| Day 1 range | $19.17 – $20.08 +4.7% spread |
| Day 1 low held? | Breached after 8 sessions to -69.0% below |
| Price levels | |
| Post-spin low (closing) | $6.03 on Sep 24, 2026 · 7297 days post-spin |
| Current price (Sep 25, 2026) | $6.18 |
| Returns | |
| Return vs Day 1 (close) | -8.2% |
| — range by day 1 entry theoretical bounds | -9.7% to -5.4% |
| Return vs post-spin low | +2.5% |
| First-quarter return (≈90d) | +13.5% |
| 1-year return | +6.4% |
| 3-year return | -6.2% |
| 5-year return | -19.4% |
| Annualized return (CAGR) | -0.4% |
| Versus benchmarks | |
| S&P 500 over same window | +750.4% |
| Annualized excess vs S&P | -11.7% |
| Risk & recovery | |
| Max drawdown | -78.7% |
| Days to recover Day 1 | 22 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 311,800,000 |
| Diluted average shares the EPS denominator | 313,600,000 |
| Free float | 309,798,748 99% of shares outstanding |
| Held by institutions | 101% insiders 0.9% |
| Share count trend Jun 2025 → Jun 2026 | -5.7% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $53M |
| Normal volume baseline | 4,385,550 shares · now 1.89x |
| Day 1 volume | 1.6x normal · first week 2.0x |
| Decay | half in 50 sessions · normal by 6 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $6.03 | $6.28 | $6.03 | $6.18 | 8,239,400 | 309,798,748 | 2.64% | $1.93B | — | — |
| 2026-09-24 | $6.11 | $6.13 | $5.94 | $6.03 | 13,016,100 | 309,798,748 | 4.17% | $1.88B | — | — |
| 2026-09-23 | $6.19 | $6.24 | $6.09 | $6.09 | 8,122,400 | 309,798,748 | 2.61% | $1.90B | — | — |
| 2026-09-22 | $6.29 | $6.36 | $6.20 | $6.22 | 8,310,900 | 309,798,748 | 2.67% | $1.94B | — | — |
| 2026-09-21 | $6.23 | $6.37 | $6.14 | $6.20 | 11,690,100 | 309,798,748 | 3.75% | $1.93B | — | — |
| 2026-09-18 | $6.50 | $6.50 | $6.17 | $6.18 | 26,702,200 | 309,798,748 | 8.56% | $1.93B | — | — |
| 2026-09-17 | $6.62 | $6.62 | $6.46 | $6.53 | 8,324,100 | 309,798,748 | 2.67% | $2.04B | — | — |
| 2026-09-16 | $6.65 | $6.65 | $6.49 | $6.54 | 9,632,100 | 309,798,748 | 3.09% | $2.04B | $0.23 | — |
| 2026-09-15 | $7.03 | $7.03 | $6.85 | $6.85 | 10,754,400 | 309,798,748 | 3.45% | $2.14B | — | — |
| 2026-09-14 | $7.03 | $7.11 | $7.02 | $7.03 | 5,172,100 | 309,798,748 | 1.66% | $2.19B | — | — |
| 2026-09-11 | $6.90 | $6.98 | $6.87 | $6.93 | 4,627,400 | 309,798,748 | 1.48% | $2.16B | — | — |
| 2026-09-10 | $6.92 | $7.00 | $6.88 | $6.89 | 5,280,400 | 309,798,748 | 1.69% | $2.15B | — | — |
| 2026-09-09 | $7.01 | $7.04 | $6.83 | $6.94 | 8,373,500 | 309,798,748 | 2.69% | $2.16B | — | — |
| 2026-09-08 | $7.21 | $7.21 | $7.00 | $7.00 | 6,615,400 | 309,798,748 | 2.12% | $2.18B | — | — |
| 2026-09-04 | $7.20 | $7.24 | $7.14 | $7.18 | 6,150,000 | 309,808,105 | 1.97% | $2.24B | — | — |
| 2026-09-03 | $7.39 | $7.42 | $7.19 | $7.25 | 5,810,600 | 309,808,105 | 1.86% | $2.26B | — | — |
| 2026-09-02 | $7.08 | $7.36 | $7.06 | $7.30 | 7,942,200 | 309,808,105 | 2.55% | $2.28B | — | — |
| 2026-09-01 | $7.10 | $7.25 | $6.98 | $7.06 | 10,775,600 | 309,808,105 | 3.46% | $2.20B | — | — |
| 2026-08-31 | $7.24 | $7.24 | $7.07 | $7.16 | 12,438,700 | 309,808,105 | 3.99% | $2.23B | — | — |
| 2026-08-28 | $7.22 | $7.30 | $7.20 | $7.24 | 6,769,200 | 309,755,085 | 2.17% | $2.26B | — | — |
| 2026-08-27 | $7.25 | $7.28 | $7.17 | $7.21 | 6,376,300 | 309,755,085 | 2.04% | $2.25B | — | — |
| 2026-08-26 | $7.32 | $7.34 | $7.23 | $7.26 | 4,134,100 | 309,755,085 | 1.33% | $2.26B | — | — |
| 2026-08-25 | $7.29 | $7.43 | $7.23 | $7.34 | 5,365,600 | 309,755,085 | 1.72% | $2.29B | — | — |
| 2026-08-24 | $7.32 | $7.49 | $7.30 | $7.32 | 9,630,200 | 309,755,085 | 3.09% | $2.28B | — | — |
| 2026-08-21 | $7.31 | $7.40 | $7.25 | $7.30 | 7,132,600 | 309,755,085 | 2.29% | $2.28B | — | — |
| 2026-08-20 | $7.17 | $7.33 | $7.16 | $7.29 | 6,342,600 | 309,755,085 | 2.03% | $2.27B | — | — |
| 2026-08-19 | $7.21 | $7.34 | $7.18 | $7.20 | 7,568,400 | 309,755,085 | 2.43% | $2.24B | — | — |
| 2026-08-18 | $7.23 | $7.41 | $7.20 | $7.21 | 7,615,900 | 309,755,085 | 2.44% | $2.25B | — | — |
| 2026-08-17 | $7.40 | $7.41 | $7.07 | $7.18 | 8,694,300 | 309,755,085 | 2.79% | $2.24B | — | — |
| 2026-08-14 | $7.46 | $7.51 | $7.30 | $7.45 | 7,938,500 | — | 2.55% | $2.32B | — | — |
| 2026-08-13 | $7.11 | $7.52 | $7.11 | $7.49 | 13,393,400 | — | 4.30% | $2.34B | — | — |
| 2026-08-12 | $7.00 | $7.17 | $6.92 | $7.14 | 8,675,000 | — | 2.78% | $2.23B | — | — |
| 2026-08-11 | $6.99 | $7.13 | $6.99 | $7.05 | 6,144,100 | — | 1.97% | $2.20B | — | — |
| 2026-08-10 | $7.01 | $7.04 | $6.89 | $7.03 | 8,076,500 | — | 2.59% | $2.19B | — | — |
| 2026-08-07 | $7.21 | $7.21 | $7.03 | $7.08 | 7,276,500 | — | 2.33% | $2.21B | — | — |
| 2026-08-06 | $7.21 | $7.23 | $7.06 | $7.16 | 8,536,200 | — | 2.74% | $2.23B | — | — |
| 2026-08-05 | $7.27 | $7.41 | $7.20 | $7.26 | 11,307,200 | — | 3.63% | $2.26B | — | — |
| 2026-08-04 | $6.61 | $7.36 | $6.58 | $7.31 | 33,744,300 | — | 10.82% | $2.28B | — | — |
| 2026-08-03 | $6.40 | $6.67 | $6.38 | $6.55 | 20,254,800 | — | 6.50% | $2.04B | — | — |
| 2026-07-31 | $7.09 | $7.21 | $6.27 | $6.36 | 55,657,200 | — | 17.85% | $1.98B | — | — |
| 2026-07-30 | $8.16 | $8.16 | $7.58 | $7.69 | 21,414,900 | — | 6.87% | $2.40B | — | — |
| 2026-07-29 | $8.22 | $8.37 | $8.04 | $8.09 | 7,122,300 | — | 2.28% | $2.52B | — | — |
| 2026-07-28 | $8.25 | $8.39 | $8.19 | $8.26 | 8,112,000 | — | 2.60% | $2.58B | — | — |
| 2026-07-27 | $8.23 | $8.35 | $8.13 | $8.17 | 6,611,900 | — | 2.12% | $2.55B | — | — |
| 2026-07-24 | $8.32 | $8.32 | $8.01 | $8.22 | 7,372,800 | — | 2.36% | $2.56B | — | — |
| 2026-07-23 | $8.45 | $8.47 | $8.20 | $8.31 | 6,909,900 | — | 2.22% | $2.59B | — | — |
| 2026-07-22 | $8.56 | $8.64 | $8.39 | $8.47 | 7,109,600 | — | 2.28% | $2.64B | — | — |
| 2026-07-21 | $8.70 | $8.82 | $8.30 | $8.47 | 9,723,900 | — | 3.12% | $2.64B | — | — |
| 2026-07-20 | $8.64 | $8.74 | $8.46 | $8.66 | 10,580,700 | — | 3.39% | $2.70B | — | — |
| 2026-07-17 | $8.24 | $8.95 | $8.17 | $8.88 | 23,224,400 | — | 7.45% | $2.77B | — | — |
| 2026-07-16 | $8.07 | $8.42 | $8.07 | $8.34 | 7,771,400 | — | 2.49% | $2.60B | — | — |
| 2026-07-15 | $7.87 | $8.09 | $7.81 | $8.04 | 7,800,800 | — | 2.50% | $2.51B | — | — |
| 2026-07-14 | $7.82 | $7.91 | $7.76 | $7.88 | 4,503,800 | — | 1.44% | $2.46B | — | — |
| 2026-07-13 | $7.89 | $7.97 | $7.86 | $7.87 | 4,470,600 | — | 1.43% | $2.45B | — | — |
| 2026-07-10 | $7.82 | $7.92 | $7.79 | $7.84 | 3,650,200 | — | 1.17% | $2.44B | — | — |
| 2026-07-09 | $7.65 | $7.86 | $7.61 | $7.82 | 6,355,400 | — | 2.04% | $2.44B | — | — |
| 2026-07-08 | $7.86 | $7.86 | $7.65 | $7.72 | 6,108,400 | — | 1.96% | $2.41B | — | — |
| 2026-07-07 | $8.05 | $8.14 | $7.93 | $7.95 | 9,840,200 | — | 3.16% | $2.48B | — | — |
| 2026-07-06 | $8.00 | $8.01 | $7.80 | $7.98 | 6,047,500 | — | 1.94% | $2.49B | — | — |
| 2026-07-02 | $7.88 | $8.02 | $7.87 | $8.01 | 6,208,100 | — | 1.99% | $2.50B | — | — |
| 2026-07-01 | $7.73 | $7.93 | $7.71 | $7.85 | 7,204,000 | — | 2.31% | $2.45B | — | — |
| 2026-06-30 | $7.65 | $7.71 | $7.53 | $7.70 | 7,445,900 | — | 2.39% | $2.40B | — | — |
| 2026-06-29 | $7.54 | $7.69 | $7.52 | $7.63 | 7,784,300 | — | 2.49% | $2.39B | — | — |
| 2026-06-26 | $7.22 | $7.57 | $7.22 | $7.54 | 8,107,900 | — | 2.59% | $2.36B | — | — |
| 2026-06-25 | $7.25 | $7.33 | $7.20 | $7.26 | 5,907,500 | — | 1.89% | $2.27B | — | — |
| 2026-06-24 | $7.05 | $7.29 | $7.05 | $7.24 | 7,549,400 | — | 2.41% | $2.26B | — | — |
| 2026-06-23 | $7.06 | $7.10 | $6.91 | $7.03 | 9,869,900 | — | 3.16% | $2.20B | — | — |
| 2026-06-22 | $7.12 | $7.22 | $7.05 | $7.09 | 9,726,800 | — | 3.11% | $2.22B | — | — |
| 2026-06-18 | $7.15 | $7.27 | $7.10 | $7.12 | 14,290,000 | — | 4.57% | $2.23B | — | — |
| 2026-06-17 | $7.23 | $7.38 | $7.15 | $7.17 | 6,805,500 | — | 2.18% | $2.24B | — | — |
| 2026-06-16 | $7.29 | $7.34 | $7.21 | $7.26 | 8,674,000 | — | 2.77% | $2.27B | $0.23 | — |
| 2026-06-15 | $7.59 | $7.75 | $7.48 | $7.49 | 10,068,600 | — | 3.22% | $2.34B | — | — |
| 2026-06-12 | $7.36 | $7.60 | $7.35 | $7.55 | 8,127,200 | — | 2.60% | $2.36B | — | — |
| 2026-06-11 | $7.35 | $7.38 | $7.24 | $7.32 | 7,202,900 | — | 2.30% | $2.29B | — | — |
| 2026-06-10 | $7.41 | $7.43 | $7.30 | $7.35 | 9,789,800 | — | 3.13% | $2.30B | — | — |
| 2026-06-09 | $7.37 | $7.54 | $7.30 | $7.43 | 8,955,300 | — | 2.86% | $2.32B | — | — |
| 2026-06-08 | $7.47 | $7.47 | $7.25 | $7.36 | 12,400,900 | — | 3.97% | $2.30B | — | — |
| 2026-06-05 | $7.72 | $7.77 | $7.38 | $7.48 | 10,991,700 | — | 3.52% | $2.34B | — | — |
| 2026-06-04 | $8.00 | $8.02 | $7.69 | $7.71 | 11,677,900 | — | 3.73% | $2.41B | — | — |
| 2026-06-03 | $7.97 | $7.98 | $7.81 | $7.90 | 9,713,700 | — | 3.11% | $2.47B | — | — |
| 2026-06-02 | $8.09 | $8.11 | $7.93 | $7.97 | 9,151,900 | — | 2.93% | $2.49B | — | — |
| 2026-06-01 | $8.13 | $8.27 | $8.08 | $8.15 | 5,390,300 | — | 1.72% | $2.55B | — | — |
| 2026-05-29 | $8.12 | $8.18 | $8.08 | $8.13 | 8,576,400 | — | 2.74% | $2.54B | — | — |
| 2026-05-28 | $8.13 | $8.19 | $8.05 | $8.11 | 6,844,400 | — | 2.19% | $2.54B | — | — |
| 2026-05-27 | $8.29 | $8.41 | $8.08 | $8.17 | 8,988,500 | — | 2.87% | $2.55B | — | — |
| 2026-05-26 | $8.37 | $8.37 | $8.17 | $8.25 | 8,603,900 | — | 2.75% | $2.58B | — | — |
| 2026-05-22 | $8.46 | $8.60 | $8.37 | $8.37 | 6,442,100 | — | 2.06% | $2.62B | — | — |
| 2026-05-21 | $8.54 | $8.61 | $8.39 | $8.50 | 6,474,100 | — | 2.07% | $2.66B | — | — |
| 2026-05-20 | $8.38 | $8.59 | $8.23 | $8.58 | 8,769,200 | — | 2.80% | $2.68B | — | — |
| 2026-05-19 | $8.42 | $8.60 | $8.32 | $8.33 | 4,395,600 | — | 1.41% | $2.60B | — | — |
| 2026-05-18 | $8.37 | $8.55 | $8.22 | $8.46 | 7,160,700 | — | 2.29% | $2.65B | — | — |
| 2026-05-15 | $8.40 | $8.49 | $8.27 | $8.34 | 6,894,000 | — | 2.20% | $2.61B | — | — |
| 2026-05-14 | $8.52 | $8.60 | $8.31 | $8.31 | 7,870,900 | — | 2.52% | $2.60B | — | — |
| 2026-05-13 | $8.73 | $8.77 | $8.39 | $8.44 | 11,476,700 | — | 3.67% | $2.64B | — | — |
| 2026-05-12 | $8.98 | $9.00 | $8.81 | $8.82 | 8,359,900 | — | 2.67% | $2.76B | — | — |
| 2026-05-11 | $9.07 | $9.15 | $8.95 | $8.97 | 7,847,500 | — | 2.51% | $2.80B | — | — |
| 2026-05-08 | $9.10 | $9.15 | $8.94 | $9.07 | 5,216,500 | — | 1.67% | $2.84B | — | — |
| 2026-05-07 | $9.05 | $9.16 | $9.00 | $9.05 | 5,351,000 | — | 1.71% | $2.83B | — | — |
| 2026-05-06 | $9.17 | $9.18 | $8.93 | $8.99 | 7,464,700 | — | 2.39% | $2.81B | — | — |
| 2026-05-05 | $9.20 | $9.29 | $9.09 | $9.12 | 5,906,600 | — | 1.89% | $2.85B | — | — |
| 2026-05-04 | $9.28 | $9.47 | $9.12 | $9.18 | 8,450,000 | — | 2.70% | $2.87B | — | — |
| 2026-05-01 | $9.17 | $9.30 | $9.12 | $9.21 | 5,362,100 | — | 1.71% | $2.88B | — | — |
| 2026-04-30 | $8.97 | $9.19 | $8.90 | $9.09 | 7,604,700 | — | 2.43% | $2.84B | — | — |
| 2026-04-29 | $8.95 | $9.17 | $8.94 | $8.98 | 7,972,000 | — | 2.55% | $2.81B | — | — |
| 2026-04-28 | $9.42 | $9.60 | $8.93 | $8.94 | 12,580,300 | — | 4.02% | $2.80B | — | — |
| 2026-04-27 | $8.87 | $9.47 | $8.87 | $9.37 | 10,861,000 | — | 3.47% | $2.93B | — | — |
| 2026-04-24 | $8.36 | $9.07 | $7.95 | $8.90 | 49,736,800 | — | 15.91% | $2.78B | — | — |
| 2026-04-23 | $9.47 | $9.55 | $9.27 | $9.33 | 11,476,700 | — | 3.67% | $2.92B | — | — |
| 2026-04-22 | $9.60 | $9.60 | $9.30 | $9.50 | 6,593,800 | — | 2.11% | $2.97B | — | — |
| 2026-04-21 | $9.54 | $9.64 | $9.48 | $9.54 | 7,462,900 | — | 2.39% | $2.98B | — | — |
| 2026-04-20 | $9.43 | $9.55 | $9.43 | $9.52 | 8,350,900 | — | 2.67% | $2.98B | — | — |
| 2026-04-17 | $9.32 | $9.52 | $9.32 | $9.48 | 5,798,500 | — | 1.85% | $2.96B | — | — |
| 2026-04-16 | $9.16 | $9.35 | $9.07 | $9.30 | 5,812,100 | — | 1.86% | $2.91B | — | — |
| 2026-04-15 | $9.16 | $9.35 | $9.15 | $9.16 | 7,401,000 | — | 2.37% | $2.86B | — | — |
| 2026-04-14 | $9.12 | $9.24 | $9.06 | $9.16 | 8,122,200 | — | 2.60% | $2.86B | — | — |
| 2026-04-13 | $8.84 | $9.09 | $8.83 | $9.08 | 5,750,700 | — | 1.84% | $2.84B | — | — |
| 2026-04-10 | $9.03 | $9.06 | $8.85 | $8.88 | 7,979,200 | — | 2.55% | $2.78B | — | — |
| 2026-04-09 | $8.84 | $9.03 | $8.80 | $9.00 | 5,710,500 | — | 1.83% | $2.81B | — | — |
| 2026-04-08 | $8.97 | $9.09 | $8.86 | $8.87 | 5,407,100 | — | 1.73% | $2.77B | — | — |
| 2026-04-07 | $8.79 | $8.98 | $8.79 | $8.81 | 6,987,200 | — | 2.23% | $2.75B | — | — |
| 2026-04-06 | $8.70 | $8.85 | $8.68 | $8.78 | 4,672,700 | — | 1.49% | $2.75B | — | — |
| 2026-04-02 | $8.41 | $8.72 | $8.40 | $8.71 | 7,109,400 | — | 2.27% | $2.72B | — | — |
| 2026-04-01 | $8.78 | $8.79 | $8.43 | $8.46 | 10,237,800 | — | 3.27% | $2.65B | — | — |
| 2026-03-31 | $8.83 | $8.89 | $8.67 | $8.73 | 6,612,900 | — | 2.11% | $2.73B | — | — |
| 2026-03-30 | $8.77 | $8.88 | $8.68 | $8.74 | 5,270,100 | — | 1.67% | $2.76B | — | — |
| 2026-03-27 | $8.94 | $8.94 | $8.67 | $8.73 | 7,794,800 | — | 2.47% | $2.76B | — | — |
| 2026-03-26 | $9.05 | $9.16 | $8.93 | $8.97 | 8,349,400 | — | 2.64% | $2.83B | — | — |
| 2026-03-25 | $9.24 | $9.34 | $9.02 | $9.10 | 5,461,000 | — | 1.73% | $2.87B | — | — |
| 2026-03-24 | $9.10 | $9.24 | $9.07 | $9.17 | 6,579,400 | — | 2.08% | $2.89B | — | — |
| 2026-03-23 | $9.14 | $9.39 | $9.06 | $9.19 | 9,259,400 | — | 2.93% | $2.90B | — | — |
| 2026-03-20 | $9.17 | $9.21 | $8.98 | $9.02 | 22,783,500 | — | 7.22% | $2.85B | — | — |
| 2026-03-19 | $8.90 | $9.19 | $8.88 | $9.18 | 7,008,300 | — | 2.22% | $2.90B | — | — |
| 2026-03-18 | $9.20 | $9.28 | $8.99 | $8.99 | 9,081,400 | — | 2.88% | $2.84B | — | — |
| 2026-03-17 | $9.32 | $9.41 | $9.23 | $9.25 | 6,466,000 | — | 2.05% | $2.92B | $0.23 | — |
| 2026-03-16 | $9.59 | $9.61 | $9.38 | $9.49 | 6,984,200 | — | 2.21% | $3.00B | — | — |
| 2026-03-13 | $9.90 | $9.94 | $9.53 | $9.53 | 7,482,700 | — | 2.37% | $3.01B | — | — |
| 2026-03-12 | $9.83 | $9.93 | $9.70 | $9.73 | 9,067,300 | — | 2.87% | $3.07B | — | — |
| 2026-03-11 | $9.77 | $9.88 | $9.67 | $9.83 | 8,686,700 | — | 2.75% | $3.10B | — | — |
| 2026-03-10 | $9.73 | $9.77 | $9.44 | $9.73 | 10,174,900 | — | 3.22% | $3.07B | — | — |
| 2026-03-09 | $9.60 | $9.76 | $9.50 | $9.71 | 8,155,100 | — | 2.58% | $3.07B | — | — |
| 2026-03-06 | $9.59 | $9.76 | $9.52 | $9.74 | 5,128,700 | — | 1.62% | $3.07B | — | — |
| 2026-03-05 | $9.63 | $9.72 | $9.47 | $9.70 | 7,360,600 | — | 2.33% | $3.06B | — | — |
| 2026-03-04 | $9.63 | $9.74 | $9.58 | $9.58 | 6,062,300 | — | 1.92% | $3.02B | — | — |
| 2026-03-03 | $9.45 | $9.70 | $9.40 | $9.57 | 5,053,200 | — | 1.60% | $3.02B | — | — |
| 2026-03-02 | $9.44 | $9.73 | $9.36 | $9.56 | 7,562,800 | — | 2.40% | $3.02B | — | — |
| 2026-02-27 | $9.42 | $9.63 | $9.37 | $9.63 | 10,241,600 | — | 3.24% | $3.04B | — | — |
| 2026-02-26 | $9.70 | $9.76 | $9.42 | $9.53 | 11,058,400 | — | 3.50% | $3.01B | — | — |
| 2026-02-25 | $9.44 | $9.78 | $9.38 | $9.70 | 10,576,200 | — | 3.35% | $3.06B | — | — |
| 2026-02-24 | $9.29 | $9.79 | $9.28 | $9.36 | 11,990,300 | — | 3.80% | $2.95B | — | — |
| 2026-02-23 | $9.25 | $9.29 | $8.96 | $9.21 | 12,520,300 | — | 3.97% | $2.91B | — | — |
| 2026-02-20 | $9.30 | $9.55 | $8.85 | $9.27 | 20,278,000 | — | 6.42% | $2.93B | — | — |
| 2026-02-19 | $9.60 | $9.76 | $9.36 | $9.44 | 18,048,100 | — | 5.72% | $2.98B | — | — |
| 2026-02-18 | $9.52 | $9.72 | $9.48 | $9.65 | 8,661,700 | — | 2.74% | $3.05B | — | — |
| 2026-02-17 | $9.64 | $9.70 | $9.34 | $9.44 | 8,992,700 | — | 2.85% | $2.98B | — | — |
| 2026-02-13 | $9.77 | $9.85 | $9.53 | $9.60 | 8,657,300 | — | 2.74% | $3.03B | — | — |
| 2026-02-12 | $9.98 | $10.10 | $9.78 | $9.81 | 8,928,400 | — | 2.83% | $3.10B | — | — |
| 2026-02-11 | $10.12 | $10.19 | $9.88 | $9.90 | 7,105,500 | — | 2.25% | $3.13B | — | — |
| 2026-02-10 | $10.00 | $10.14 | $9.94 | $10.11 | 6,963,500 | — | 2.21% | $3.19B | — | — |
| 2026-02-09 | $10.24 | $10.35 | $9.91 | $9.98 | 10,943,800 | — | 3.47% | $3.15B | — | — |
| 2026-02-06 | $10.01 | $10.30 | $10.00 | $10.28 | 11,638,500 | — | 3.69% | $3.25B | — | — |
| 2026-02-05 | $9.85 | $10.05 | $9.72 | $10.03 | 14,385,600 | — | 4.56% | $3.17B | — | — |
| 2026-02-04 | $9.44 | $9.89 | $9.42 | $9.88 | 11,362,800 | — | 3.60% | $3.12B | — | — |
| 2026-02-03 | $9.45 | $9.52 | $9.26 | $9.40 | 9,315,800 | — | 2.95% | $2.97B | — | — |
| 2026-02-02 | $9.38 | $9.55 | $9.33 | $9.52 | 6,869,500 | — | 2.18% | $3.01B | — | — |
| 2026-01-30 | $9.32 | $9.43 | $9.20 | $9.37 | 10,987,500 | — | 3.48% | $2.96B | — | — |
| 2026-01-29 | $9.45 | $9.59 | $9.33 | $9.37 | 8,273,200 | — | 2.62% | $2.96B | — | — |
| 2026-01-28 | $9.42 | $9.50 | $9.30 | $9.34 | 6,371,200 | — | 2.02% | $2.95B | — | — |
| 2026-01-27 | $9.42 | $9.45 | $9.31 | $9.37 | 5,632,100 | — | 1.78% | $2.96B | — | — |
| 2026-01-26 | $9.49 | $9.53 | $9.37 | $9.50 | 6,409,800 | — | 2.03% | $3.00B | — | — |
| 2026-01-23 | $9.41 | $9.60 | $9.37 | $9.49 | 7,955,600 | — | 2.52% | $3.00B | — | — |
| 2026-01-22 | $9.29 | $9.50 | $9.29 | $9.41 | 8,583,100 | — | 2.72% | $2.97B | — | — |
| 2026-01-21 | $9.17 | $9.39 | $9.17 | $9.27 | 5,858,000 | — | 1.86% | $2.93B | — | — |
| 2026-01-20 | $9.18 | $9.29 | $9.11 | $9.14 | 6,102,700 | — | 1.93% | $2.89B | — | — |
| 2026-01-16 | $9.46 | $9.51 | $9.24 | $9.27 | 6,877,400 | — | 2.18% | $2.93B | — | — |
| 2026-01-15 | $9.39 | $9.52 | $9.22 | $9.51 | 9,422,100 | — | 2.98% | $3.00B | — | — |
| 2026-01-14 | $9.21 | $9.42 | $9.15 | $9.40 | 7,111,300 | — | 2.25% | $2.97B | — | — |
| 2026-01-13 | $9.50 | $9.51 | $9.19 | $9.20 | 7,819,500 | — | 2.48% | $2.90B | — | — |
| 2026-01-12 | $9.73 | $9.76 | $9.47 | $9.51 | 7,499,000 | — | 2.38% | $3.00B | — | — |
| 2026-01-09 | $9.75 | $9.79 | $9.61 | $9.69 | 6,616,700 | — | 2.10% | $3.06B | — | — |
| 2026-01-08 | $9.60 | $9.84 | $9.59 | $9.72 | 8,574,100 | — | 2.72% | $3.07B | — | — |
| 2026-01-07 | $9.70 | $9.71 | $9.43 | $9.60 | 6,953,800 | — | 2.20% | $3.03B | — | — |
| 2026-01-06 | $9.44 | $9.70 | $9.40 | $9.69 | 7,809,900 | — | 2.47% | $3.06B | — | — |
| 2026-01-05 | $9.22 | $9.54 | $9.15 | $9.43 | 8,146,800 | — | 2.58% | $2.98B | — | — |
| 2026-01-02 | $9.35 | $9.39 | $9.20 | $9.23 | 6,372,400 | — | 2.02% | $2.91B | — | — |
| 2025-12-31 | $9.26 | $9.37 | $9.25 | $9.31 | 4,959,000 | — | 1.57% | $2.94B | — | — |
| 2025-12-30 | $9.33 | $9.39 | $9.29 | $9.30 | 4,198,700 | — | 1.32% | $2.96B | — | — |
| 2025-12-29 | $9.39 | $9.42 | $9.27 | $9.32 | 4,615,000 | — | 1.45% | $2.97B | — | — |
| 2025-12-26 | $9.35 | $9.43 | $9.31 | $9.40 | 4,193,500 | — | 1.32% | $2.99B | — | — |
| 2025-12-24 | $9.22 | $9.35 | $9.21 | $9.35 | 2,515,500 | — | 0.79% | $2.98B | — | — |
| 2025-12-23 | $9.28 | $9.33 | $9.23 | $9.23 | 4,426,300 | — | 1.39% | $2.94B | — | — |
| 2025-12-22 | $9.30 | $9.36 | $9.23 | $9.32 | 7,103,500 | — | 2.23% | $2.97B | $0.23 | — |
| 2025-12-19 | $9.61 | $9.70 | $9.52 | $9.56 | 15,318,000 | — | 4.81% | $3.04B | — | — |
| 2025-12-18 | $9.68 | $9.71 | $9.55 | $9.61 | 7,607,500 | — | 2.39% | $3.06B | — | — |
| 2025-12-17 | $9.62 | $9.78 | $9.59 | $9.65 | 9,268,500 | — | 2.91% | $3.07B | — | — |
| 2025-12-16 | $9.62 | $9.72 | $9.57 | $9.61 | 7,837,900 | — | 2.46% | $3.06B | — | — |
| 2025-12-15 | $9.84 | $9.87 | $9.55 | $9.59 | 11,577,400 | — | 3.63% | $3.05B | — | — |
| 2025-12-12 | $9.75 | $9.90 | $9.62 | $9.81 | 15,319,200 | — | 4.81% | $3.12B | — | — |
| 2025-12-11 | $9.46 | $9.66 | $9.45 | $9.61 | 6,915,400 | — | 2.17% | $3.06B | — | — |
| 2025-12-10 | $9.15 | $9.50 | $9.13 | $9.46 | 14,098,300 | — | 4.43% | $3.01B | — | — |
| 2025-12-09 | $9.04 | $9.17 | $8.96 | $9.13 | 7,855,700 | — | 2.47% | $2.91B | — | — |
| 2025-12-08 | $9.04 | $9.15 | $8.94 | $9.04 | 5,157,900 | — | 1.62% | $2.88B | — | — |
| 2025-12-05 | $8.92 | $9.10 | $8.91 | $9.04 | 6,147,000 | — | 1.93% | $2.88B | — | — |
| 2025-12-04 | $9.03 | $9.04 | $8.86 | $8.93 | 6,925,200 | — | 2.17% | $2.84B | — | — |
| 2025-12-03 | $8.74 | $9.10 | $8.71 | $9.05 | 7,703,000 | — | 2.42% | $2.88B | — | — |
| 2025-12-02 | $8.65 | $8.80 | $8.58 | $8.71 | 6,888,500 | — | 2.16% | $2.77B | — | — |
| 2025-12-01 | $8.72 | $8.84 | $8.64 | $8.64 | 6,842,000 | — | 2.15% | $2.75B | — | — |
| 2025-11-28 | $8.72 | $8.82 | $8.66 | $8.79 | 3,471,200 | — | 1.09% | $2.80B | — | — |
| 2025-11-26 | $8.62 | $8.80 | $8.61 | $8.67 | 7,119,100 | — | 2.24% | $2.76B | — | — |
| 2025-11-25 | $8.46 | $8.72 | $8.42 | $8.62 | 7,693,600 | — | 2.42% | $2.75B | — | — |
| 2025-11-24 | $8.40 | $8.42 | $8.22 | $8.39 | 11,463,200 | — | 3.60% | $2.67B | — | — |
| 2025-11-21 | $8.20 | $8.46 | $8.14 | $8.42 | 7,740,800 | — | 2.43% | $2.68B | — | — |
| 2025-11-20 | $8.56 | $8.64 | $8.17 | $8.17 | 10,085,900 | — | 3.17% | $2.60B | — | — |
| 2025-11-19 | $8.72 | $8.76 | $8.35 | $8.45 | 9,108,500 | — | 2.86% | $2.69B | — | — |
| 2025-11-18 | $8.88 | $8.88 | $8.72 | $8.73 | 8,509,200 | — | 2.67% | $2.78B | — | — |
| 2025-11-17 | $8.83 | $8.94 | $8.79 | $8.90 | 6,550,800 | — | 2.06% | $2.83B | — | — |
| 2025-11-14 | $8.87 | $8.98 | $8.82 | $8.83 | 5,930,100 | — | 1.86% | $2.81B | — | — |
| 2025-11-13 | $8.91 | $9.16 | $8.90 | $8.95 | 8,785,100 | — | 2.76% | $2.85B | — | — |
| 2025-11-12 | $8.98 | $9.19 | $8.87 | $8.91 | 8,357,800 | — | 2.62% | $2.84B | — | — |
| 2025-11-11 | $8.91 | $9.05 | $8.88 | $8.91 | 7,427,000 | — | 2.33% | $2.84B | — | — |
| 2025-11-10 | $9.15 | $9.17 | $8.83 | $8.88 | 9,141,700 | — | 2.87% | $2.83B | — | — |
| 2025-11-07 | $9.24 | $9.39 | $9.03 | $9.10 | 8,653,100 | — | 2.72% | $2.90B | — | — |
| 2025-11-06 | $9.21 | $9.73 | $9.18 | $9.28 | 17,003,300 | — | 5.34% | $2.96B | — | — |
| 2025-11-05 | $9.03 | $9.20 | $8.86 | $8.87 | 8,506,600 | — | 2.67% | $2.83B | — | — |
| 2025-11-04 | $9.03 | $9.21 | $8.95 | $9.03 | 7,599,400 | — | 2.39% | $2.88B | — | — |
| 2025-11-03 | $9.33 | $9.33 | $8.96 | $9.10 | 10,734,900 | — | 3.37% | $2.90B | — | — |
| 2025-10-31 | $9.27 | $9.40 | $9.12 | $9.33 | 11,989,600 | — | 3.76% | $2.97B | — | — |
| 2025-10-30 | $9.52 | $9.64 | $9.31 | $9.42 | 13,604,900 | — | 4.27% | $3.00B | — | — |
| 2025-10-29 | $9.52 | $9.78 | $9.42 | $9.54 | 17,299,900 | — | 5.43% | $3.04B | — | — |
| 2025-10-28 | $9.00 | $9.63 | $8.95 | $9.49 | 27,847,200 | — | 8.74% | $3.02B | — | — |
| 2025-10-27 | $8.98 | $9.03 | $8.78 | $8.91 | 11,180,800 | — | 3.51% | $2.84B | — | — |
| 2025-10-24 | $8.78 | $9.22 | $8.62 | $8.97 | 28,734,100 | — | 9.02% | $2.86B | — | — |
| 2025-10-23 | $8.12 | $8.23 | $8.04 | $8.14 | 15,209,000 | — | 4.78% | $2.59B | — | — |
| 2025-10-22 | $8.12 | $8.20 | $8.09 | $8.13 | 8,025,800 | — | 2.52% | $2.59B | — | — |
| 2025-10-21 | $8.07 | $8.20 | $8.07 | $8.13 | 8,081,800 | — | 2.54% | $2.59B | — | — |
| 2025-10-20 | $8.32 | $8.33 | $8.10 | $8.10 | 6,616,600 | — | 2.08% | $2.58B | — | — |
| 2025-10-17 | $8.08 | $8.30 | $8.07 | $8.29 | 8,875,500 | — | 2.79% | $2.64B | — | — |
| 2025-10-16 | $8.16 | $8.18 | $8.02 | $8.08 | 9,251,300 | — | 2.90% | $2.57B | — | — |
| 2025-10-15 | $8.30 | $8.31 | $8.15 | $8.16 | 7,350,200 | — | 2.31% | $2.60B | — | — |
| 2025-10-14 | $8.07 | $8.34 | $8.06 | $8.28 | 6,618,600 | — | 2.08% | $2.64B | — | — |
| 2025-10-13 | $8.00 | $8.17 | $7.95 | $8.14 | 7,292,600 | — | 2.29% | $2.59B | — | — |
| 2025-10-10 | $8.14 | $8.18 | $7.87 | $7.93 | 11,284,200 | — | 3.54% | $2.53B | — | — |
| 2025-10-09 | $8.15 | $8.22 | $8.05 | $8.07 | 7,381,000 | — | 2.32% | $2.57B | — | — |
| 2025-10-08 | $8.20 | $8.23 | $8.07 | $8.09 | 8,087,600 | — | 2.54% | $2.58B | — | — |
| 2025-10-07 | $8.10 | $8.25 | $8.08 | $8.17 | 11,292,200 | — | 3.55% | $2.60B | — | — |
| 2025-10-06 | $8.00 | $8.15 | $8.00 | $8.07 | 10,187,600 | — | 3.20% | $2.57B | — | — |
| 2025-10-03 | $8.06 | $8.15 | $7.96 | $8.01 | 59,323,100 | — | 18.63% | $2.55B | — | — |
| 2025-10-02 | $8.18 | $8.20 | $8.02 | $8.06 | 8,684,200 | — | 2.73% | $2.57B | — | — |
| 2025-10-01 | $8.00 | $8.12 | $7.97 | $8.08 | 7,922,100 | — | 2.49% | $2.57B | — | — |
| 2025-09-30 | $7.99 | $8.03 | $7.89 | $7.99 | 6,971,900 | — | 2.19% | $2.54B | — | — |
| 2025-09-29 | $8.00 | $8.04 | $7.91 | $8.00 | 6,245,800 | — | 1.89% | $2.64B | — | — |
| 2025-09-26 | $7.89 | $8.03 | $7.85 | $7.95 | 8,543,500 | — | 2.58% | $2.63B | — | — |
| 2025-09-25 | $8.14 | $8.14 | $7.85 | $7.88 | 11,468,200 | — | 3.47% | $2.60B | — | — |
| 2025-09-24 | $8.13 | $8.22 | $8.11 | $8.16 | 6,039,000 | — | 1.83% | $2.70B | — | — |
| 2025-09-23 | $8.13 | $8.20 | $8.08 | $8.12 | 8,260,700 | — | 2.50% | $2.68B | — | — |
| 2025-09-22 | $8.12 | $8.17 | $8.06 | $8.11 | 8,041,100 | — | 2.43% | $2.68B | — | — |
| 2025-09-19 | $8.21 | $8.25 | $8.12 | $8.14 | 16,295,200 | — | 4.93% | $2.69B | — | — |
| 2025-09-18 | $8.37 | $8.37 | $8.15 | $8.20 | 11,065,100 | — | 3.35% | $2.71B | — | — |
| 2025-09-17 | $8.23 | $8.53 | $8.21 | $8.34 | 8,775,700 | — | 2.66% | $2.76B | — | — |
| 2025-09-16 | $8.17 | $8.23 | $8.00 | $8.20 | 11,503,700 | — | 3.48% | $2.71B | $0.23 | — |
| 2025-09-15 | $8.47 | $8.50 | $8.35 | $8.39 | 10,622,200 | — | 3.21% | $2.77B | — | — |
| 2025-09-12 | $8.44 | $8.49 | $8.38 | $8.40 | 7,946,300 | — | 2.40% | $2.78B | — | — |
| 2025-09-11 | $8.51 | $8.56 | $8.40 | $8.49 | 7,145,700 | — | 2.16% | $2.81B | — | — |
| 2025-09-10 | $8.66 | $8.66 | $8.43 | $8.45 | 8,249,900 | — | 2.50% | $2.79B | — | — |
| 2025-09-09 | $8.73 | $8.78 | $8.63 | $8.64 | 8,472,900 | — | 2.56% | $2.86B | — | — |
| 2025-09-08 | $8.81 | $8.81 | $8.63 | $8.74 | 7,740,000 | — | 2.34% | $2.89B | — | — |
| 2025-09-05 | $8.80 | $8.95 | $8.77 | $8.84 | 8,168,500 | — | 2.47% | $2.92B | — | — |
| 2025-09-04 | $8.74 | $8.75 | $8.60 | $8.72 | 6,841,900 | — | 2.07% | $2.88B | — | — |
| 2025-09-03 | $8.70 | $8.81 | $8.66 | $8.72 | 6,015,100 | — | 1.82% | $2.88B | — | — |
| 2025-09-02 | $8.61 | $8.83 | $8.58 | $8.75 | 9,358,700 | — | 2.83% | $2.89B | — | — |
| 2025-08-29 | $8.56 | $8.70 | $8.52 | $8.67 | 10,572,200 | — | 3.20% | $2.87B | — | — |
| 2025-08-28 | $8.56 | $8.60 | $8.42 | $8.51 | 5,369,600 | — | 1.62% | $2.81B | — | — |
| 2025-08-27 | $8.59 | $8.66 | $8.52 | $8.55 | 6,995,000 | — | 2.12% | $2.83B | — | — |
| 2025-08-26 | $8.50 | $8.65 | $8.47 | $8.58 | 14,100,600 | — | 4.27% | $2.84B | — | — |
| 2025-08-25 | $8.66 | $8.67 | $8.38 | $8.44 | 7,596,800 | — | 2.30% | $2.79B | — | — |
| 2025-08-22 | $8.53 | $8.77 | $8.53 | $8.68 | 8,075,900 | — | 2.44% | $2.87B | — | — |
| 2025-08-21 | $8.30 | $8.53 | $8.29 | $8.50 | 9,550,100 | — | 2.89% | $2.81B | — | — |
| 2025-08-20 | $8.42 | $8.48 | $8.29 | $8.30 | 9,979,200 | — | 3.02% | $2.74B | — | — |
| 2025-08-19 | $8.49 | $8.59 | $8.35 | $8.42 | 13,362,000 | — | 4.04% | $2.78B | — | — |
| 2025-08-18 | $8.36 | $8.49 | $8.32 | $8.46 | 11,065,200 | — | 3.35% | $2.80B | — | — |
| 2025-08-15 | $8.30 | $8.38 | $8.25 | $8.36 | 8,905,400 | — | 2.69% | $2.76B | — | — |
| 2025-08-14 | $8.40 | $8.44 | $8.24 | $8.28 | 6,495,400 | — | 1.97% | $2.74B | — | — |
| 2025-08-13 | $8.29 | $8.53 | $8.29 | $8.50 | 9,857,900 | — | 2.98% | $2.81B | — | — |
| 2025-08-12 | $8.32 | $8.38 | $8.22 | $8.32 | 8,306,400 | — | 2.51% | $2.75B | — | — |
| 2025-08-11 | $8.11 | $8.38 | $8.10 | $8.25 | 11,529,500 | — | 3.49% | $2.73B | — | — |
| 2025-08-08 | $8.02 | $8.10 | $7.97 | $8.04 | 6,014,900 | — | 1.82% | $2.66B | — | — |
| 2025-08-07 | $8.18 | $8.18 | $7.95 | $8.00 | 7,495,400 | — | 2.27% | $2.64B | — | — |
| 2025-08-06 | $8.07 | $8.19 | $8.00 | $8.05 | 8,727,900 | — | 2.64% | $2.66B | — | — |
| 2025-08-05 | $8.04 | $8.18 | $7.96 | $8.03 | 8,802,100 | — | 2.66% | $2.65B | — | — |
| 2025-08-04 | $7.94 | $8.07 | $7.89 | $8.03 | 8,263,000 | — | 2.50% | $2.65B | — | — |
| 2025-08-01 | $8.05 | $8.10 | $7.90 | $7.92 | 9,654,500 | — | 2.92% | $2.62B | — | — |
| 2025-07-31 | $8.08 | $8.38 | $8.02 | $8.05 | 10,695,000 | — | 3.24% | $2.66B | — | — |
| 2025-07-30 | $8.16 | $8.26 | $8.05 | $8.10 | 12,451,300 | — | 3.77% | $2.68B | — | — |
| 2025-07-29 | $8.16 | $8.59 | $8.00 | $8.09 | 21,724,500 | — | 6.57% | $2.67B | — | — |
| 2025-07-28 | $8.58 | $8.60 | $8.41 | $8.44 | 12,712,700 | — | 3.85% | $2.79B | — | — |
| 2025-07-25 | $8.75 | $8.76 | $8.50 | $8.58 | 12,486,800 | — | 3.78% | $2.84B | — | — |
| 2025-07-24 | $8.77 | $8.83 | $8.68 | $8.74 | 7,112,900 | — | 2.15% | $2.89B | — | — |
| 2025-07-23 | $8.69 | $8.84 | $8.63 | $8.82 | 16,980,600 | — | 5.14% | $2.92B | — | — |
| 2025-07-22 | $8.15 | $8.63 | $8.14 | $8.60 | 17,133,700 | — | 5.18% | $2.84B | — | — |
| 2025-07-21 | $8.07 | $8.15 | $8.04 | $8.10 | 6,169,400 | — | 1.87% | $2.68B | — | — |
| 2025-07-18 | $8.14 | $8.17 | $7.99 | $8.02 | 9,796,900 | — | 2.96% | $2.65B | — | — |
| 2025-07-17 | $8.08 | $8.16 | $8.03 | $8.10 | 7,427,700 | — | 2.25% | $2.68B | — | — |
| 2025-07-16 | $8.12 | $8.17 | $8.06 | $8.12 | 8,614,100 | — | 2.61% | $2.68B | — | — |
| 2025-07-15 | $8.33 | $8.34 | $8.10 | $8.12 | 7,707,800 | — | 2.33% | $2.68B | — | — |
| 2025-07-14 | $8.36 | $8.40 | $8.25 | $8.31 | 6,325,000 | — | 1.91% | $2.75B | — | — |
| 2025-07-11 | $8.51 | $8.55 | $8.34 | $8.35 | 11,185,800 | — | 3.38% | $2.76B | — | — |
| 2025-07-10 | $8.63 | $8.74 | $8.58 | $8.59 | 5,344,700 | — | 1.62% | $2.84B | — | — |
| 2025-07-09 | $8.70 | $8.73 | $8.55 | $8.65 | 5,238,500 | — | 1.58% | $2.86B | — | — |
| 2025-07-08 | $8.55 | $8.83 | $8.54 | $8.68 | 9,941,900 | — | 3.01% | $2.87B | — | — |
| 2025-07-07 | $8.57 | $8.69 | $8.47 | $8.52 | 5,958,600 | — | 1.80% | $2.82B | — | — |
| 2025-07-03 | $8.74 | $8.75 | $8.57 | $8.62 | 4,714,300 | — | 1.43% | $2.85B | — | — |
| 2025-07-02 | $8.69 | $8.76 | $8.56 | $8.73 | 5,953,200 | — | 1.80% | $2.89B | — | — |
| 2025-07-01 | $8.39 | $8.71 | $8.29 | $8.67 | 11,189,200 | — | 3.39% | $2.87B | — | — |
| 2025-06-30 | $8.39 | $8.57 | $8.30 | $8.42 | 9,736,400 | — | 2.95% | $2.78B | — | — |
| 2025-06-27 | $8.49 | $8.55 | $8.32 | $8.37 | 12,598,400 | — | — | — | — | — |
| 2025-06-26 | $8.53 | $8.57 | $8.42 | $8.46 | 7,822,300 | — | — | — | — | — |
| 2025-06-25 | $8.54 | $8.55 | $8.40 | $8.51 | 7,782,100 | — | — | — | — | — |
| 2025-06-24 | $8.52 | $8.63 | $8.49 | $8.56 | 7,366,900 | — | — | — | — | — |
| 2025-06-23 | $8.45 | $8.48 | $8.36 | $8.45 | 5,678,900 | — | — | — | — | — |
| 2025-06-20 | $8.48 | $8.60 | $8.39 | $8.48 | 13,010,800 | — | — | — | — | — |
| 2025-06-18 | $8.42 | $8.56 | $8.40 | $8.44 | 9,970,500 | — | — | — | — | — |
| 2025-06-17 | $8.54 | $8.65 | $8.41 | $8.43 | 12,360,900 | — | — | — | — | — |
| 2025-06-16 | $8.54 | $8.70 | $8.52 | $8.65 | 10,112,500 | — | — | — | $0.23 | — |
| 2025-06-13 | $9.09 | $9.09 | $8.62 | $8.63 | 13,979,000 | — | — | — | — | — |
| 2025-06-12 | $9.22 | $9.22 | $9.06 | $9.13 | 8,888,600 | — | — | — | — | — |
| 2025-06-11 | $9.36 | $9.37 | $9.15 | $9.25 | 8,948,700 | — | — | — | — | — |
| 2025-06-10 | $9.32 | $9.41 | $9.26 | $9.28 | 6,386,700 | — | — | — | — | — |
| 2025-06-09 | $9.49 | $9.49 | $9.23 | $9.28 | 7,437,600 | — | — | — | — | — |
| 2025-06-06 | $9.39 | $9.49 | $9.38 | $9.46 | 3,693,600 | — | — | — | — | — |
| 2025-06-05 | $9.30 | $9.39 | $9.24 | $9.30 | 4,255,000 | — | — | — | — | — |
| 2025-06-04 | $9.44 | $9.51 | $9.30 | $9.31 | 5,393,300 | — | — | — | — | — |
| 2025-06-03 | $9.26 | $9.46 | $9.17 | $9.41 | 5,711,100 | — | — | — | — | — |
| 2025-06-02 | $9.24 | $9.30 | $9.08 | $9.28 | 7,133,100 | — | — | — | — | — |
| 2025-05-30 | $9.29 | $9.34 | $9.23 | $9.28 | 7,352,200 | — | — | — | — | — |
| 2025-05-29 | $9.39 | $9.43 | $9.23 | $9.32 | 5,256,800 | — | — | — | — | — |
| 2025-05-28 | $9.46 | $9.49 | $9.26 | $9.37 | 6,993,800 | — | — | — | — | — |
| 2025-05-27 | $9.51 | $9.55 | $9.43 | $9.47 | 7,958,700 | — | — | — | — | — |
| 2025-05-23 | $9.55 | $9.59 | $9.32 | $9.40 | 6,225,900 | — | — | — | — | — |
| 2025-05-22 | $9.71 | $9.71 | $9.60 | $9.63 | 5,534,000 | — | — | — | — | — |
| 2025-05-21 | $9.82 | $9.90 | $9.66 | $9.66 | 5,926,500 | — | — | — | — | — |
| 2025-05-20 | $9.90 | $10.03 | $9.84 | $9.88 | 5,037,900 | — | — | — | — | — |
| 2025-05-19 | $9.85 | $9.98 | $9.77 | $9.86 | 6,468,600 | — | — | — | — | — |
| 2025-05-16 | $9.81 | $9.98 | $9.81 | $9.94 | 6,338,900 | — | — | — | — | — |
| 2025-05-15 | $9.66 | $9.80 | $9.64 | $9.78 | 4,200,700 | — | — | — | — | — |
| 2025-05-14 | $9.71 | $9.75 | $9.64 | $9.65 | 4,601,600 | — | — | — | — | — |
| 2025-05-13 | $9.97 | $9.99 | $9.54 | $9.71 | 8,132,200 | — | — | — | — | — |
| 2025-05-12 | $9.98 | $10.21 | $9.84 | $9.99 | 9,678,100 | — | — | — | — | — |
| 2025-05-09 | $9.81 | $9.92 | $9.72 | $9.76 | 5,313,500 | — | — | — | — | — |
| 2025-05-08 | $9.64 | $9.87 | $9.55 | $9.77 | 5,290,000 | — | — | — | — | — |
| 2025-05-07 | $9.72 | $9.74 | $9.53 | $9.54 | 5,764,200 | — | — | — | — | — |
| 2025-05-06 | $9.69 | $9.74 | $9.53 | $9.66 | 8,537,400 | — | — | — | — | — |
| 2025-05-05 | $9.69 | $9.85 | $9.68 | $9.72 | 5,885,700 | — | — | — | — | — |
| 2025-05-02 | $9.80 | $9.82 | $9.67 | $9.72 | 5,921,800 | — | — | — | — | — |
| 2025-05-01 | $9.88 | $9.93 | $9.63 | $9.66 | 7,825,900 | — | — | — | — | — |
| 2025-04-30 | $10.04 | $10.07 | $9.74 | $9.91 | 9,770,300 | — | — | — | — | — |
| 2025-04-29 | $10.14 | $10.22 | $10.10 | $10.11 | 10,957,600 | — | — | — | — | — |
| 2025-04-28 | $10.18 | $10.37 | $10.09 | $10.16 | 6,686,200 | — | — | — | — | — |
| 2025-04-25 | $10.17 | $10.35 | $10.11 | $10.14 | 7,455,600 | — | — | — | — | — |
| 2025-04-24 | $9.77 | $10.25 | $9.61 | $10.18 | 10,445,200 | — | — | — | — | — |
| 2025-04-23 | $10.10 | $10.26 | $9.99 | $10.11 | 12,614,000 | — | — | — | — | — |
| 2025-04-22 | $9.78 | $10.07 | $9.78 | $10.00 | 8,767,500 | — | — | — | — | — |
| 2025-04-21 | $9.75 | $9.78 | $9.57 | $9.71 | 7,800,000 | — | — | — | — | — |
| 2025-04-17 | $9.72 | $9.95 | $9.72 | $9.81 | 4,725,500 | — | — | — | — | — |
| 2025-04-16 | $9.86 | $9.97 | $9.65 | $9.75 | 5,094,100 | — | — | — | — | — |
| 2025-04-15 | $9.87 | $9.96 | $9.78 | $9.84 | 4,526,000 | — | — | — | — | — |
| 2025-04-14 | $9.89 | $9.96 | $9.73 | $9.85 | 7,544,700 | — | — | — | — | — |
| 2025-04-11 | $9.50 | $9.76 | $9.37 | $9.72 | 5,570,800 | — | — | — | — | — |
| 2025-04-10 | $9.90 | $9.90 | $9.22 | $9.49 | 7,111,100 | — | — | — | — | — |
| 2025-04-09 | $9.00 | $10.04 | $9.00 | $9.99 | 12,829,400 | — | — | — | — | — |
| 2025-04-08 | $9.86 | $9.86 | $9.00 | $9.09 | 13,128,700 | — | — | — | — | — |
| 2025-04-07 | $9.89 | $10.29 | $9.62 | $9.69 | 15,145,900 | — | — | — | — | — |
| 2025-04-04 | $10.25 | $10.51 | $9.92 | $10.13 | 11,710,700 | — | — | — | — | — |
| 2025-04-03 | $10.40 | $10.58 | $10.29 | $10.50 | 7,708,800 | — | — | — | — | — |
| 2025-04-02 | $10.51 | $10.63 | $10.43 | $10.63 | 6,042,000 | — | — | — | — | — |
| 2025-04-01 | $10.58 | $10.62 | $10.47 | $10.55 | 3,840,300 | — | — | — | — | — |
| 2025-03-31 | $10.40 | $10.64 | $10.40 | $10.58 | 5,130,500 | — | — | — | — | — |
| 2025-03-28 | $10.63 | $10.66 | $10.42 | $10.48 | 3,660,000 | — | — | — | — | — |
| 2025-03-27 | $10.61 | $10.67 | $10.56 | $10.62 | 3,937,800 | — | — | — | — | — |
| 2025-03-26 | $10.46 | $10.62 | $10.45 | $10.58 | 5,033,600 | — | — | — | — | — |
| 2025-03-25 | $10.53 | $10.62 | $10.38 | $10.45 | 5,839,300 | — | — | — | — | — |
| 2025-03-24 | $10.67 | $10.70 | $10.46 | $10.49 | 5,546,300 | — | — | — | — | — |
| 2025-03-21 | $10.70 | $10.77 | $10.57 | $10.64 | 7,613,300 | — | — | — | — | — |
| 2025-03-20 | $10.65 | $10.77 | $10.61 | $10.74 | 6,150,700 | — | — | — | — | — |
| 2025-03-19 | $10.81 | $10.90 | $10.70 | $10.70 | 5,839,800 | — | — | — | — | — |
| 2025-03-18 | $10.64 | $10.84 | $10.61 | $10.76 | 4,983,600 | — | — | — | — | — |
| 2025-03-17 | $10.49 | $10.67 | $10.46 | $10.65 | 6,405,600 | — | — | — | $0.23 | — |
| 2025-03-14 | $10.58 | $10.75 | $10.58 | $10.68 | 5,954,400 | — | — | — | — | — |
| 2025-03-13 | $10.60 | $10.83 | $10.51 | $10.54 | 8,123,800 | — | — | — | — | — |
| 2025-03-12 | $10.87 | $10.91 | $10.59 | $10.64 | 7,850,200 | — | — | — | — | — |
| 2025-03-11 | $11.60 | $11.61 | $10.94 | $10.98 | 6,454,000 | — | — | — | — | — |
| 2025-03-10 | $11.58 | $11.95 | $11.56 | $11.61 | 8,021,800 | — | — | — | — | — |
| 2025-03-07 | $11.02 | $11.65 | $11.01 | $11.62 | 7,921,600 | — | — | — | — | — |
| 2025-03-06 | $10.70 | $11.07 | $10.62 | $11.06 | 6,972,900 | — | — | — | — | — |
| 2025-03-05 | $10.69 | $10.77 | $10.60 | $10.69 | 3,713,200 | — | — | — | — | — |
| 2025-03-04 | $10.72 | $10.73 | $10.57 | $10.64 | 4,551,700 | — | — | — | — | — |
| 2025-03-03 | $10.86 | $10.97 | $10.72 | $10.74 | 4,146,200 | — | — | — | — | — |
| 2025-02-28 | $10.80 | $10.90 | $10.70 | $10.83 | 5,297,700 | — | — | — | — | — |
| 2025-02-27 | $10.71 | $10.81 | $10.61 | $10.77 | 4,850,400 | — | — | — | — | — |
| 2025-02-26 | $10.91 | $10.94 | $10.72 | $10.74 | 5,092,600 | — | — | — | — | — |
| 2025-02-25 | $10.73 | $10.97 | $10.71 | $10.91 | 5,889,600 | — | — | — | — | — |
| 2025-02-24 | $10.53 | $10.73 | $10.41 | $10.64 | 5,459,600 | — | — | — | — | — |
| 2025-02-21 | $10.75 | $10.76 | $10.56 | $10.66 | 6,060,200 | — | — | — | — | — |
| 2025-02-20 | $10.82 | $10.89 | $10.67 | $10.74 | 3,526,200 | — | — | — | — | — |
| 2025-02-19 | $10.72 | $10.86 | $10.71 | $10.79 | 3,467,900 | — | — | — | — | — |
| 2025-02-18 | $10.53 | $10.93 | $10.52 | $10.86 | 7,830,800 | — | — | — | — | — |
| 2025-02-14 | $10.42 | $10.53 | $10.39 | $10.51 | 4,494,300 | — | — | — | — | — |
| 2025-02-13 | $10.29 | $10.41 | $10.25 | $10.36 | 5,608,000 | — | — | — | — | — |
| 2025-02-12 | $10.21 | $10.30 | $10.18 | $10.24 | 4,472,600 | — | — | — | — | — |
| 2025-02-11 | $10.40 | $10.43 | $10.23 | $10.26 | 5,874,900 | — | — | — | — | — |
| 2025-02-10 | $10.65 | $10.71 | $10.38 | $10.45 | 9,135,600 | — | — | — | — | — |
| 2025-02-07 | $11.22 | $11.26 | $10.59 | $10.61 | 8,270,900 | — | — | — | — | — |
| 2025-02-06 | $11.12 | $11.37 | $11.06 | $11.21 | 11,766,700 | — | — | — | — | — |
| 2025-02-05 | $10.53 | $11.04 | $10.52 | $11.01 | 15,292,000 | — | — | — | — | — |
| 2025-02-04 | $10.23 | $10.44 | $10.17 | $10.38 | 9,279,900 | — | — | — | — | — |
| 2025-02-03 | $10.20 | $10.33 | $10.04 | $10.27 | 7,175,500 | — | — | — | — | — |
| 2025-01-31 | $10.41 | $10.52 | $10.32 | $10.32 | 4,976,000 | — | — | — | — | — |
| 2025-01-30 | $10.36 | $10.54 | $10.34 | $10.40 | 7,297,500 | — | — | — | — | — |
| 2025-01-29 | $10.27 | $10.34 | $10.17 | $10.34 | 5,517,300 | — | — | — | — | — |
| 2025-01-28 | $10.33 | $10.41 | $10.23 | $10.28 | 6,616,100 | — | — | — | — | — |
| 2025-01-27 | $10.35 | $10.43 | $10.23 | $10.38 | 4,877,800 | — | — | — | — | — |
| 2025-01-24 | $10.27 | $10.34 | $10.23 | $10.26 | 4,757,800 | — | — | — | — | — |
| 2025-01-23 | $10.27 | $10.32 | $10.22 | $10.27 | 5,511,800 | — | — | — | — | — |
| 2025-01-22 | $10.36 | $10.37 | $10.19 | $10.26 | 4,583,700 | — | — | — | — | — |
| 2025-01-21 | $10.43 | $10.50 | $10.40 | $10.40 | 4,298,900 | — | — | — | — | — |
| 2025-01-17 | $10.55 | $10.56 | $10.35 | $10.43 | 4,555,400 | — | — | — | — | — |
| 2025-01-16 | $10.49 | $10.56 | $10.43 | $10.54 | 3,205,700 | — | — | — | — | — |
| 2025-01-15 | $10.58 | $10.62 | $10.46 | $10.52 | 2,438,400 | — | — | — | — | — |
| 2025-01-14 | $10.40 | $10.49 | $10.33 | $10.46 | 3,399,000 | — | — | — | — | — |
| 2025-01-13 | $10.20 | $10.39 | $10.19 | $10.35 | 3,324,500 | — | — | — | — | — |
| 2025-01-10 | $10.35 | $10.38 | $10.21 | $10.27 | 4,816,500 | — | — | — | — | — |
| 2025-01-08 | $10.41 | $10.46 | $10.26 | $10.44 | 3,734,700 | — | — | — | — | — |
| 2025-01-07 | $10.45 | $10.56 | $10.38 | $10.43 | 3,945,200 | — | — | — | — | — |
| 2025-01-06 | $10.51 | $10.60 | $10.41 | $10.45 | 5,137,700 | — | — | — | — | — |
| 2025-01-03 | $10.47 | $10.58 | $10.43 | $10.49 | 3,999,600 | — | — | — | — | — |
| 2025-01-02 | $10.60 | $10.65 | $10.37 | $10.44 | 4,617,500 | — | — | — | — | — |
| 2024-12-31 | $10.59 | $10.67 | $10.54 | $10.60 | 3,880,600 | — | — | — | — | — |
| 2024-12-30 | $10.61 | $10.64 | $10.51 | $10.57 | 3,907,600 | — | — | — | — | — |
| 2024-12-27 | $10.67 | $10.80 | $10.61 | $10.68 | 3,734,400 | — | — | — | — | — |
| 2024-12-26 | $10.57 | $10.81 | $10.56 | $10.69 | 3,115,300 | — | — | — | — | — |
| 2024-12-24 | $10.47 | $10.60 | $10.43 | $10.58 | 2,243,500 | — | — | — | — | — |
| 2024-12-23 | $10.50 | $10.57 | $10.39 | $10.52 | 5,229,300 | — | — | — | $0.23 | — |
| 2024-12-20 | $10.69 | $10.87 | $10.60 | $10.71 | 12,762,300 | — | — | — | — | — |
| 2024-12-19 | $10.79 | $10.90 | $10.70 | $10.70 | 6,134,500 | — | — | — | — | — |
| 2024-12-18 | $11.12 | $11.30 | $10.73 | $10.75 | 6,411,700 | — | — | — | — | — |
| 2024-12-17 | $11.17 | $11.32 | $11.12 | $11.14 | 8,051,500 | — | — | — | — | — |
| 2024-12-16 | $11.08 | $11.43 | $10.90 | $11.19 | 9,957,600 | — | — | — | — | — |
| 2024-12-13 | $10.80 | $10.86 | $10.65 | $10.76 | 3,365,700 | — | — | — | — | — |
| 2024-12-12 | $10.84 | $11.00 | $10.81 | $10.90 | 2,436,800 | — | — | — | — | — |
| 2024-12-11 | $10.97 | $10.99 | $10.81 | $10.87 | 7,284,000 | — | — | — | — | — |
| 2024-12-10 | $10.93 | $11.03 | $10.74 | $10.97 | 4,253,900 | — | — | — | — | — |
| 2024-12-09 | $10.81 | $11.01 | $10.79 | $10.93 | 5,781,000 | — | — | — | — | — |
| 2024-12-06 | $10.94 | $10.98 | $10.79 | $10.80 | 4,021,500 | — | — | — | — | — |
| 2024-12-05 | $10.84 | $10.95 | $10.78 | $10.89 | 4,072,600 | — | — | — | — | — |
| 2024-12-04 | $10.85 | $10.87 | $10.71 | $10.74 | 3,987,800 | — | — | — | — | — |
| 2024-12-03 | $11.07 | $11.11 | $10.84 | $10.89 | 2,891,000 | — | — | — | — | — |
| 2024-12-02 | $10.99 | $11.13 | $10.90 | $11.09 | 3,473,600 | — | — | — | — | — |
| 2024-11-29 | $11.01 | $11.10 | $11.01 | $11.01 | 1,359,800 | — | — | — | — | — |
| 2024-11-27 | $11.12 | $11.20 | $11.02 | $11.02 | 3,498,800 | — | — | — | — | — |
| 2024-11-26 | $11.08 | $11.14 | $10.98 | $11.10 | 3,313,900 | — | — | — | — | — |
| 2024-11-25 | $11.10 | $11.22 | $11.06 | $11.15 | 4,564,200 | — | — | — | — | — |
| 2024-11-22 | $10.90 | $11.10 | $10.90 | $11.06 | 4,300,400 | — | — | — | — | — |
| 2024-11-21 | $10.75 | $10.92 | $10.70 | $10.86 | 2,979,000 | — | — | — | — | — |
| 2024-11-20 | $10.73 | $10.79 | $10.66 | $10.72 | 3,665,600 | — | — | — | — | — |
| 2024-11-19 | $10.84 | $10.85 | $10.69 | $10.75 | 5,174,900 | — | — | — | — | — |
| 2024-11-18 | $10.83 | $11.06 | $10.83 | $10.86 | 4,442,800 | — | — | — | — | — |
| 2024-11-15 | $10.62 | $10.92 | $10.60 | $10.84 | 7,426,300 | — | — | — | — | — |
| 2024-11-14 | $10.64 | $10.78 | $10.56 | $10.57 | 5,286,000 | — | — | — | — | — |
| 2024-11-13 | $10.64 | $10.67 | $10.53 | $10.62 | 3,577,600 | — | — | — | — | — |
| 2024-11-12 | $10.66 | $10.67 | $10.51 | $10.61 | 3,817,400 | — | — | — | — | — |
| 2024-11-11 | $10.76 | $10.89 | $10.62 | $10.62 | 5,055,700 | — | — | — | — | — |
| 2024-11-08 | $10.73 | $10.77 | $10.63 | $10.70 | 5,298,900 | — | — | — | — | — |
| 2024-11-07 | $10.87 | $10.94 | $10.68 | $10.71 | 5,222,500 | — | — | — | — | — |
| 2024-11-06 | $11.01 | $11.09 | $10.71 | $10.84 | 6,709,800 | — | — | — | — | — |
| 2024-11-05 | $10.85 | $11.00 | $10.78 | $10.99 | 2,702,200 | — | — | — | — | — |
| 2024-11-04 | $10.75 | $10.99 | $10.75 | $10.89 | 4,058,200 | — | — | — | — | — |
| 2024-11-01 | $10.77 | $10.82 | $10.69 | $10.74 | 3,358,700 | — | — | — | — | — |
| 2024-10-31 | $10.81 | $10.94 | $10.75 | $10.76 | 3,105,600 | — | — | — | — | — |
| 2024-10-30 | $10.85 | $10.95 | $10.77 | $10.80 | 4,233,900 | — | — | — | — | — |
| 2024-10-29 | $11.17 | $11.17 | $10.75 | $10.84 | 7,567,700 | — | — | — | — | — |
| 2024-10-28 | $11.20 | $11.33 | $11.20 | $11.22 | 3,288,800 | — | — | — | — | — |
| 2024-10-25 | $11.20 | $11.31 | $11.16 | $11.17 | 5,281,200 | — | — | — | — | — |
| 2024-10-24 | $11.42 | $11.44 | $10.98 | $11.16 | 10,829,900 | — | — | — | — | — |
| 2024-10-23 | $11.55 | $11.65 | $11.50 | $11.55 | 6,059,600 | — | — | — | — | — |
| 2024-10-22 | $11.58 | $11.63 | $11.53 | $11.60 | 3,467,100 | — | — | — | — | — |
| 2024-10-21 | $11.86 | $11.90 | $11.59 | $11.59 | 4,056,700 | — | — | — | — | — |
| 2024-10-18 | $11.97 | $12.02 | $11.89 | $11.93 | 3,337,900 | — | — | — | — | — |
| 2024-10-17 | $11.86 | $11.94 | $11.81 | $11.93 | 3,763,900 | — | — | — | — | — |
| 2024-10-16 | $11.75 | $11.86 | $11.71 | $11.84 | 8,511,500 | — | — | — | — | — |
| 2024-10-15 | $11.84 | $11.93 | $11.75 | $11.75 | 3,749,000 | — | — | — | — | — |
| 2024-10-14 | $11.86 | $11.94 | $11.80 | $11.84 | 7,500,400 | — | — | — | — | — |
| 2024-10-11 | $11.70 | $11.90 | $11.70 | $11.85 | 3,443,100 | — | — | — | — | — |
| 2024-10-10 | $11.58 | $11.69 | $11.51 | $11.68 | 3,735,900 | — | — | — | — | — |
| 2024-10-09 | $11.61 | $11.69 | $11.49 | $11.59 | 4,560,800 | — | — | — | — | — |
| 2024-10-08 | $11.74 | $11.74 | $11.60 | $11.61 | 4,016,200 | — | — | — | — | — |
| 2024-10-07 | $11.80 | $11.81 | $11.60 | $11.71 | 3,870,800 | — | — | — | — | — |
| 2024-10-04 | $11.76 | $11.83 | $11.62 | $11.80 | 2,200,900 | — | — | — | — | — |
| 2024-10-03 | $11.75 | $11.83 | $11.59 | $11.68 | 4,561,700 | — | — | — | — | — |
| 2024-10-02 | $11.75 | $11.93 | $11.75 | $11.84 | 2,866,900 | — | — | — | — | — |
| 2024-10-01 | $11.92 | $11.93 | $11.64 | $11.76 | 4,784,500 | — | — | — | — | — |
| 2024-09-30 | $12.16 | $12.17 | $11.88 | $11.93 | 4,312,500 | — | — | — | — | — |
| 2024-09-27 | $12.25 | $12.40 | $12.14 | $12.16 | 2,756,400 | — | — | — | — | — |
| 2024-09-26 | $11.93 | $12.22 | $11.93 | $12.19 | 3,662,600 | — | — | — | — | — |
| 2024-09-25 | $11.99 | $12.00 | $11.84 | $11.90 | 3,271,400 | — | — | — | — | — |
| 2024-09-24 | $11.97 | $12.11 | $11.93 | $12.00 | 2,919,500 | — | — | — | — | — |
| 2024-09-23 | $11.78 | $12.03 | $11.69 | $11.98 | 4,448,800 | — | — | — | — | — |
| 2024-09-20 | $11.69 | $11.83 | $11.56 | $11.74 | 7,437,100 | — | — | — | — | — |
| 2024-09-19 | $11.96 | $12.00 | $11.57 | $11.67 | 7,372,700 | — | — | — | — | — |
| 2024-09-18 | $11.90 | $12.04 | $11.84 | $11.90 | 3,635,200 | — | — | — | — | — |
| 2024-09-17 | $11.82 | $11.89 | $11.76 | $11.87 | 2,434,900 | — | — | — | — | — |
| 2024-09-16 | $11.66 | $11.83 | $11.66 | $11.76 | 3,043,500 | — | — | — | $0.23 | — |
| 2024-09-13 | $11.92 | $11.93 | $11.81 | $11.86 | 3,702,300 | — | — | — | — | — |
| 2024-09-12 | $11.85 | $11.92 | $11.67 | $11.85 | 3,068,600 | — | — | — | — | — |
| 2024-09-11 | $11.82 | $11.87 | $11.57 | $11.78 | 4,217,300 | — | — | — | — | — |
| 2024-09-10 | $12.20 | $12.23 | $11.79 | $11.90 | 4,080,500 | — | — | — | — | — |
| 2024-09-09 | $12.12 | $12.20 | $12.02 | $12.14 | 2,528,200 | — | — | — | — | — |
| 2024-09-06 | $12.07 | $12.21 | $12.05 | $12.15 | 2,636,600 | — | — | — | — | — |
| 2024-09-05 | $12.29 | $12.30 | $12.00 | $12.07 | 2,718,200 | — | — | — | — | — |
| 2024-09-04 | $12.19 | $12.31 | $12.16 | $12.23 | 3,593,600 | — | — | — | — | — |
| 2024-09-03 | $12.16 | $12.28 | $12.09 | $12.17 | 3,389,200 | — | — | — | — | — |
| 2024-08-30 | $12.13 | $12.20 | $12.09 | $12.20 | 3,461,500 | — | — | — | — | — |
| 2024-08-29 | $12.18 | $12.20 | $12.01 | $12.11 | 2,553,500 | — | — | — | — | — |
| 2024-08-28 | $11.95 | $12.13 | $11.90 | $12.11 | 2,922,800 | — | — | — | — | — |
| 2024-08-27 | $11.93 | $12.05 | $11.87 | $11.99 | 2,565,300 | — | — | — | — | — |
| 2024-08-26 | $11.84 | $12.06 | $11.84 | $11.95 | 2,567,000 | — | — | — | — | — |
| 2024-08-23 | $11.73 | $11.87 | $11.67 | $11.80 | 2,192,100 | — | — | — | — | — |
| 2024-08-22 | $11.76 | $11.80 | $11.68 | $11.68 | 3,342,700 | — | — | — | — | — |
| 2024-08-21 | $11.79 | $11.82 | $11.65 | $11.73 | 3,510,400 | — | — | — | — | — |
| 2024-08-20 | $11.77 | $11.79 | $11.65 | $11.66 | 2,952,700 | — | — | — | — | — |
| 2024-08-19 | $11.82 | $11.89 | $11.75 | $11.81 | 6,138,900 | — | — | — | — | — |
| 2024-08-16 | $11.75 | $11.85 | $11.73 | $11.79 | 3,722,700 | — | — | — | — | — |
| 2024-08-15 | $11.69 | $11.78 | $11.65 | $11.76 | 4,939,500 | — | — | — | — | — |
| 2024-08-14 | $11.70 | $11.75 | $11.53 | $11.56 | 2,461,200 | — | — | — | — | — |
| 2024-08-13 | $11.56 | $11.67 | $11.46 | $11.65 | 5,445,600 | — | — | — | — | — |
| 2024-08-12 | $11.76 | $11.76 | $11.45 | $11.49 | 4,338,500 | — | — | — | — | — |
| 2024-08-09 | $11.62 | $11.68 | $11.55 | $11.68 | 2,612,400 | — | — | — | — | — |
| 2024-08-08 | $11.50 | $11.69 | $11.45 | $11.62 | 4,174,500 | — | — | — | — | — |
| 2024-08-07 | $11.48 | $11.64 | $11.45 | $11.47 | 3,625,600 | — | — | — | — | — |
| 2024-08-06 | $11.37 | $11.57 | $11.29 | $11.50 | 4,950,000 | — | — | — | — | — |
| 2024-08-05 | $11.26 | $11.53 | $11.17 | $11.35 | 5,910,800 | — | — | — | — | — |
| 2024-08-02 | $11.63 | $11.63 | $11.40 | $11.52 | 5,749,400 | — | — | — | — | — |
| 2024-08-01 | $11.91 | $12.03 | $11.63 | $11.67 | 6,290,000 | — | — | — | — | — |
| 2024-07-31 | $12.05 | $12.27 | $11.85 | $11.89 | 15,136,900 | — | — | — | — | — |
| 2024-07-30 | $12.91 | $13.12 | $12.82 | $12.97 | 6,360,200 | — | — | — | — | — |
| 2024-07-29 | $12.78 | $12.95 | $12.72 | $12.88 | 3,304,200 | — | — | — | — | — |
| 2024-07-26 | $12.72 | $12.87 | $12.70 | $12.78 | 3,076,900 | — | — | — | — | — |
| 2024-07-25 | $12.44 | $12.68 | $12.40 | $12.61 | 3,637,000 | — | — | — | — | — |
| 2024-07-24 | $12.48 | $12.57 | $12.37 | $12.39 | 3,593,800 | — | — | — | — | — |
| 2024-07-23 | $12.57 | $12.60 | $12.47 | $12.52 | 2,465,900 | — | — | — | — | — |
| 2024-07-22 | $12.48 | $12.64 | $12.36 | $12.61 | 2,913,300 | — | — | — | — | — |
| 2024-07-19 | $12.56 | $12.58 | $12.39 | $12.46 | 2,608,600 | — | — | — | — | — |
| 2024-07-18 | $12.84 | $12.94 | $12.56 | $12.60 | 2,806,700 | — | — | — | — | — |
| 2024-07-17 | $12.70 | $12.94 | $12.61 | $12.91 | 4,723,800 | — | — | — | — | — |
| 2024-07-16 | $12.52 | $12.69 | $12.45 | $12.60 | 3,815,000 | — | — | — | — | — |
| 2024-07-15 | $12.63 | $12.63 | $12.42 | $12.45 | 4,234,400 | — | — | — | — | — |
| 2024-07-12 | $12.57 | $12.67 | $12.43 | $12.56 | 3,862,800 | — | — | — | — | — |
| 2024-07-11 | $12.48 | $12.61 | $12.42 | $12.51 | 3,310,800 | — | — | — | — | — |
| 2024-07-10 | $12.34 | $12.48 | $12.33 | $12.39 | 3,748,600 | — | — | — | — | — |
| 2024-07-09 | $12.25 | $12.36 | $12.18 | $12.35 | 4,183,500 | — | — | — | — | — |
| 2024-07-08 | $12.15 | $12.31 | $12.13 | $12.27 | 2,962,200 | — | — | — | — | — |
| 2024-07-05 | $12.21 | $12.23 | $12.04 | $12.12 | 4,639,100 | — | — | — | — | — |
| 2024-07-03 | $12.35 | $12.39 | $12.24 | $12.25 | 1,370,300 | — | — | — | — | — |
| 2024-07-02 | $12.12 | $12.32 | $12.07 | $12.31 | 2,915,200 | — | — | — | — | — |
| 2024-07-01 | $12.27 | $12.40 | $12.14 | $12.16 | 2,993,700 | — | — | — | — | — |
| 2024-06-28 | $12.04 | $12.22 | $12.04 | $12.22 | 6,193,100 | — | — | — | — | — |
| 2024-06-27 | $12.09 | $12.10 | $11.87 | $12.00 | 3,810,000 | — | — | — | — | — |
| 2024-06-26 | $12.20 | $12.22 | $12.05 | $12.09 | 3,317,600 | — | — | — | — | — |
| 2024-06-25 | $12.38 | $12.48 | $12.21 | $12.26 | 2,821,300 | — | — | — | — | — |
| 2024-06-24 | $12.38 | $12.62 | $12.32 | $12.40 | 2,909,500 | — | — | — | — | — |
| 2024-06-21 | $12.23 | $12.37 | $12.17 | $12.34 | 11,118,600 | — | — | — | — | — |
| 2024-06-20 | $12.32 | $12.35 | $12.16 | $12.20 | 3,904,600 | — | — | — | — | — |
| 2024-06-18 | $12.20 | $12.41 | $12.11 | $12.37 | 4,103,100 | — | — | — | — | — |
| 2024-06-17 | $12.04 | $12.21 | $11.87 | $12.19 | 3,767,500 | — | — | — | — | — |
| 2024-06-14 | $12.16 | $12.16 | $11.91 | $12.06 | 4,173,000 | — | — | — | $0.23 | — |
| 2024-06-13 | $12.66 | $12.66 | $12.44 | $12.46 | 2,687,900 | — | — | — | — | — |
| 2024-06-12 | $12.74 | $12.78 | $12.58 | $12.67 | 3,679,500 | — | — | — | — | — |
| 2024-06-11 | $12.73 | $12.75 | $12.59 | $12.59 | 2,987,500 | — | — | — | — | — |
| 2024-06-10 | $12.79 | $12.84 | $12.71 | $12.77 | 2,436,900 | — | — | — | — | — |
| 2024-06-07 | $12.85 | $12.94 | $12.81 | $12.89 | 1,726,400 | — | — | — | — | — |
| 2024-06-06 | $12.91 | $13.00 | $12.83 | $12.92 | 3,102,900 | — | — | — | — | — |
| 2024-06-05 | $13.00 | $13.07 | $12.86 | $12.97 | 3,016,800 | — | — | — | — | — |
| 2024-06-04 | $12.81 | $13.04 | $12.77 | $12.96 | 3,874,200 | — | — | — | — | — |
| 2024-06-03 | $12.90 | $12.90 | $12.70 | $12.87 | 3,965,800 | — | — | — | — | — |
| 2024-05-31 | $12.71 | $12.81 | $12.57 | $12.80 | 4,892,000 | — | — | — | — | — |
| 2024-05-30 | $12.75 | $12.80 | $12.68 | $12.72 | 2,236,800 | — | — | — | — | — |
| 2024-05-29 | $12.64 | $12.78 | $12.63 | $12.69 | 3,479,300 | — | — | — | — | — |
| 2024-05-28 | $12.86 | $12.90 | $12.67 | $12.75 | 2,684,800 | — | — | — | — | — |
| 2024-05-24 | $12.82 | $12.94 | $12.80 | $12.85 | 2,085,900 | — | — | — | — | — |
| 2024-05-23 | $12.94 | $12.94 | $12.73 | $12.79 | 2,563,000 | — | — | — | — | — |
| 2024-05-22 | $12.95 | $13.00 | $12.84 | $12.93 | 1,950,800 | — | — | — | — | — |
| 2024-05-21 | $13.03 | $13.08 | $12.91 | $12.95 | 1,951,100 | — | — | — | — | — |
| 2024-05-20 | $13.14 | $13.17 | $12.98 | $13.06 | 2,290,500 | — | — | — | — | — |
| 2024-05-17 | $13.18 | $13.22 | $13.07 | $13.14 | 1,751,300 | — | — | — | — | — |
| 2024-05-16 | $13.23 | $13.28 | $13.14 | $13.19 | 2,426,800 | — | — | — | — | — |
| 2024-05-15 | $13.26 | $13.32 | $13.08 | $13.27 | 2,689,300 | — | — | — | — | — |
| 2024-05-14 | $13.40 | $13.45 | $13.16 | $13.27 | 2,473,900 | — | — | — | — | — |
| 2024-05-13 | $13.34 | $13.49 | $13.31 | $13.37 | 1,500,800 | — | — | — | — | — |
| 2024-05-10 | $13.35 | $13.39 | $13.26 | $13.30 | 2,393,300 | — | — | — | — | — |
| 2024-05-09 | $13.40 | $13.47 | $13.23 | $13.29 | 1,962,400 | — | — | — | — | — |
| 2024-05-08 | $13.43 | $13.44 | $13.30 | $13.37 | 2,041,500 | — | — | — | — | — |
| 2024-05-07 | $13.41 | $13.50 | $13.36 | $13.43 | 2,578,800 | — | — | — | — | — |
| 2024-05-06 | $13.50 | $13.60 | $13.24 | $13.31 | 3,006,400 | — | — | — | — | — |
| 2024-05-03 | $13.11 | $13.42 | $13.10 | $13.37 | 4,053,600 | — | — | — | — | — |
| 2024-05-02 | $13.22 | $13.25 | $12.99 | $13.00 | 3,376,200 | — | — | — | — | — |
| 2024-05-01 | $13.48 | $13.51 | $13.06 | $13.09 | 3,392,100 | — | — | — | — | — |
| 2024-04-30 | $13.43 | $13.52 | $13.30 | $13.44 | 4,105,200 | — | — | — | — | — |
| 2024-04-29 | $13.45 | $13.60 | $13.39 | $13.51 | 3,834,300 | — | — | — | — | — |
| 2024-04-26 | $13.30 | $13.65 | $13.29 | $13.47 | 3,831,400 | — | — | — | — | — |
| 2024-04-25 | $13.85 | $13.93 | $12.98 | $13.29 | 7,680,300 | — | — | — | — | — |
| 2024-04-24 | $13.35 | $13.67 | $13.30 | $13.59 | 5,731,600 | — | — | — | — | — |
| 2024-04-23 | $13.28 | $13.50 | $13.28 | $13.40 | 3,468,400 | — | — | — | — | — |
| 2024-04-22 | $13.07 | $13.33 | $13.01 | $13.30 | 3,867,800 | — | — | — | — | — |
| 2024-04-19 | $12.92 | $13.04 | $12.87 | $13.02 | 3,630,600 | — | — | — | — | — |
| 2024-04-18 | $12.87 | $13.00 | $12.76 | $12.93 | 3,195,400 | — | — | — | — | — |
| 2024-04-17 | $12.82 | $12.91 | $12.73 | $12.80 | 2,662,300 | — | — | — | — | — |
| 2024-04-16 | $12.85 | $12.87 | $12.67 | $12.70 | 2,923,100 | — | — | — | — | — |
| 2024-04-15 | $13.18 | $13.20 | $12.78 | $12.84 | 4,037,500 | — | — | — | — | — |
| 2024-04-12 | $13.25 | $13.37 | $13.13 | $13.19 | 5,082,100 | — | — | — | — | — |
| 2024-04-11 | $13.45 | $13.45 | $13.24 | $13.30 | 2,846,100 | — | — | — | — | — |
| 2024-04-10 | $13.45 | $13.56 | $13.33 | $13.37 | 2,842,300 | — | — | — | — | — |
| 2024-04-09 | $13.48 | $13.63 | $13.38 | $13.61 | 2,861,000 | — | — | — | — | — |
| 2024-04-08 | $13.55 | $13.68 | $13.42 | $13.48 | 3,427,200 | — | — | — | — | — |
| 2024-04-05 | $13.47 | $13.52 | $13.37 | $13.50 | 2,362,000 | — | — | — | — | — |
| 2024-04-04 | $13.82 | $13.83 | $13.42 | $13.44 | 2,961,800 | — | — | — | — | — |
| 2024-04-03 | $13.75 | $13.83 | $13.61 | $13.70 | 3,304,000 | — | — | — | — | — |
| 2024-04-02 | $13.67 | $13.76 | $13.61 | $13.75 | 2,864,500 | — | — | — | — | — |
| 2024-04-01 | $13.93 | $13.95 | $13.73 | $13.74 | 2,649,600 | — | — | — | — | — |
| 2024-03-28 | $13.74 | $14.00 | $13.72 | $13.98 | 4,031,700 | — | — | — | — | — |
| 2024-03-27 | $13.72 | $13.84 | $13.66 | $13.71 | 4,635,200 | — | — | — | — | — |
| 2024-03-26 | $13.74 | $13.82 | $13.65 | $13.67 | 2,319,700 | — | — | — | — | — |
| 2024-03-25 | $13.73 | $13.82 | $13.67 | $13.68 | 2,428,000 | — | — | — | — | — |
| 2024-03-22 | $13.82 | $13.92 | $13.68 | $13.72 | 2,500,400 | — | — | — | — | — |
| 2024-03-21 | $13.72 | $13.91 | $13.72 | $13.83 | 3,482,000 | — | — | — | — | — |
| 2024-03-20 | $13.44 | $13.73 | $13.37 | $13.72 | 2,964,000 | — | — | — | — | — |
| 2024-03-19 | $13.55 | $13.67 | $13.37 | $13.47 | 3,601,700 | — | — | — | — | — |
| 2024-03-18 | $13.43 | $13.63 | $13.38 | $13.55 | 4,860,600 | — | — | — | — | — |
| 2024-03-15 | $13.22 | $13.54 | $13.18 | $13.48 | 9,714,000 | — | — | — | — | — |
| 2024-03-14 | $13.36 | $13.41 | $13.14 | $13.32 | 5,671,700 | — | — | — | $0.23 | — |
| 2024-03-13 | $13.83 | $13.87 | $13.47 | $13.55 | 6,271,000 | — | — | — | — | — |
| 2024-03-12 | $14.10 | $14.18 | $13.77 | $13.81 | 4,716,300 | — | — | — | — | — |
| 2024-03-11 | $14.04 | $14.16 | $13.89 | $14.06 | 3,283,400 | — | — | — | — | — |
| 2024-03-08 | $14.13 | $14.19 | $13.96 | $14.04 | 2,935,100 | — | — | — | — | — |
| 2024-03-07 | $13.85 | $14.11 | $13.74 | $14.09 | 3,895,600 | — | — | — | — | — |
| 2024-03-06 | $13.80 | $13.93 | $13.71 | $13.76 | 2,676,000 | — | — | — | — | — |
| 2024-03-05 | $13.79 | $13.95 | $13.66 | $13.74 | 3,181,400 | — | — | — | — | — |
| 2024-03-04 | $13.51 | $13.90 | $13.50 | $13.87 | 5,162,300 | — | — | — | — | — |
| 2024-03-01 | $13.42 | $13.52 | $13.29 | $13.49 | 2,992,400 | — | — | — | — | — |
| 2024-02-29 | $13.25 | $13.48 | $13.25 | $13.41 | 5,238,900 | — | — | — | — | — |
| 2024-02-28 | $12.85 | $13.18 | $12.83 | $13.14 | 2,953,800 | — | — | — | — | — |
| 2024-02-27 | $12.82 | $12.95 | $12.74 | $12.92 | 4,137,800 | — | — | — | — | — |
| 2024-02-26 | $12.90 | $12.96 | $12.75 | $12.80 | 3,059,800 | — | — | — | — | — |
| 2024-02-23 | $13.02 | $13.13 | $12.93 | $12.96 | 5,371,500 | — | — | — | — | — |
| 2024-02-22 | $12.91 | $12.99 | $12.72 | $12.95 | 4,099,500 | — | — | — | — | — |
| 2024-02-21 | $12.86 | $12.99 | $12.81 | $12.91 | 4,071,300 | — | — | — | — | — |
| 2024-02-20 | $12.64 | $12.93 | $12.44 | $12.92 | 5,366,800 | — | — | — | — | — |
| 2024-02-16 | $13.03 | $13.04 | $12.78 | $12.79 | 7,811,100 | — | — | — | — | — |
| 2024-02-15 | $12.87 | $13.14 | $12.77 | $13.08 | 4,034,100 | — | — | — | — | — |
| 2024-02-14 | $12.71 | $12.89 | $12.71 | $12.80 | 4,128,200 | — | — | — | — | — |
| 2024-02-13 | $12.42 | $12.71 | $12.41 | $12.61 | 5,167,400 | — | — | — | — | — |
| 2024-02-12 | $12.47 | $12.66 | $12.42 | $12.59 | 10,308,900 | — | — | — | — | — |
| 2024-02-09 | $12.07 | $12.49 | $11.99 | $12.47 | 5,228,700 | — | — | — | — | — |
| 2024-02-08 | $11.87 | $12.20 | $11.85 | $12.08 | 6,466,400 | — | — | — | — | — |
| 2024-02-07 | $12.58 | $12.79 | $11.63 | $11.84 | 8,465,300 | — | — | — | — | — |
| 2024-02-06 | $12.42 | $12.70 | $12.37 | $12.54 | 6,289,000 | — | — | — | — | — |
| 2024-02-05 | $12.53 | $12.60 | $12.36 | $12.40 | 5,820,600 | — | — | — | — | — |
| 2024-02-02 | $12.70 | $12.71 | $12.55 | $12.61 | 4,733,600 | — | — | — | — | — |
| 2024-02-01 | $12.57 | $12.78 | $12.56 | $12.73 | 7,110,300 | — | — | — | — | — |
| 2024-01-31 | $12.82 | $12.87 | $12.57 | $12.57 | 8,111,200 | — | — | — | — | — |
| 2024-01-30 | $12.58 | $12.93 | $12.56 | $12.82 | 6,843,600 | — | — | — | — | — |
| 2024-01-29 | $12.46 | $12.71 | $12.37 | $12.61 | 6,436,600 | — | — | — | — | — |
| 2024-01-26 | $12.55 | $12.59 | $12.47 | $12.47 | 2,552,200 | — | — | — | — | — |
| 2024-01-25 | $12.41 | $12.56 | $12.36 | $12.50 | 4,116,400 | — | — | — | — | — |
| 2024-01-24 | $12.51 | $12.58 | $12.33 | $12.35 | 2,670,800 | — | — | — | — | — |
| 2024-01-23 | $12.21 | $12.44 | $12.20 | $12.39 | 3,392,400 | — | — | — | — | — |
| 2024-01-22 | $12.17 | $12.24 | $12.12 | $12.18 | 4,024,700 | — | — | — | — | — |
| 2024-01-19 | $11.99 | $12.08 | $11.94 | $12.07 | 3,041,100 | — | — | — | — | — |
| 2024-01-18 | $12.05 | $12.18 | $11.90 | $11.96 | 3,992,500 | — | — | — | — | — |
| 2024-01-17 | $12.10 | $12.28 | $11.97 | $12.05 | 3,788,400 | — | — | — | — | — |
| 2024-01-16 | $12.10 | $12.26 | $12.00 | $12.23 | 4,915,900 | — | — | — | — | — |
| 2024-01-12 | $12.09 | $12.25 | $12.08 | $12.19 | 3,484,900 | — | — | — | — | — |
| 2024-01-11 | $12.13 | $12.13 | $11.88 | $12.05 | 5,577,600 | — | — | — | — | — |
| 2024-01-10 | $12.15 | $12.24 | $12.09 | $12.11 | 4,246,800 | — | — | — | — | — |
| 2024-01-09 | $12.28 | $12.36 | $12.05 | $12.15 | 5,459,500 | — | — | — | — | — |
| 2024-01-08 | $11.96 | $12.31 | $11.92 | $12.31 | 5,118,800 | — | — | — | — | — |
| 2024-01-05 | $11.77 | $12.03 | $11.74 | $11.96 | 5,832,500 | — | — | — | — | — |
| 2024-01-04 | $11.65 | $11.90 | $11.62 | $11.75 | 4,777,800 | — | — | — | — | — |
| 2024-01-03 | $12.02 | $12.07 | $11.80 | $11.83 | 5,275,600 | — | — | — | — | — |
| 2024-01-02 | $11.83 | $12.15 | $11.82 | $12.13 | 5,132,100 | — | — | — | — | — |
| 2023-12-29 | $11.93 | $11.97 | $11.84 | $11.92 | 3,375,000 | — | — | — | — | — |
| 2023-12-28 | $11.75 | $11.95 | $11.75 | $11.94 | 3,733,500 | — | — | — | — | — |
| 2023-12-27 | $11.75 | $11.86 | $11.67 | $11.75 | 3,637,100 | — | — | — | — | — |
| 2023-12-26 | $11.82 | $11.85 | $11.74 | $11.75 | 3,517,900 | — | — | — | — | — |
| 2023-12-22 | $11.88 | $11.97 | $11.83 | $11.84 | 3,639,600 | — | — | — | — | — |
| 2023-12-21 | $12.02 | $12.05 | $11.83 | $11.88 | 5,123,000 | — | — | — | — | — |
| 2023-12-20 | $12.07 | $12.16 | $11.92 | $11.93 | 4,161,400 | — | — | — | — | — |
| 2023-12-19 | $11.94 | $12.15 | $11.81 | $12.12 | 4,787,300 | — | — | — | $0.23 | — |
| 2023-12-18 | $12.03 | $12.19 | $11.95 | $12.17 | 5,950,000 | — | — | — | — | — |
| 2023-12-15 | $12.02 | $12.10 | $11.94 | $11.96 | 8,479,900 | — | — | — | — | — |
| 2023-12-14 | $12.17 | $12.40 | $12.07 | $12.11 | 5,224,600 | — | — | — | — | — |
| 2023-12-13 | $11.86 | $12.12 | $11.84 | $12.03 | 8,702,900 | — | — | — | — | — |
| 2023-12-12 | $11.85 | $11.94 | $11.73 | $11.88 | 5,296,600 | — | — | — | — | — |
| 2023-12-11 | $11.91 | $11.96 | $11.86 | $11.86 | 2,938,000 | — | — | — | — | — |
| 2023-12-08 | $11.83 | $11.99 | $11.78 | $11.94 | 4,161,300 | — | — | — | — | — |
| 2023-12-07 | $11.79 | $11.98 | $11.73 | $11.83 | 5,716,400 | — | — | — | — | — |
| 2023-12-06 | $11.60 | $11.93 | $11.59 | $11.81 | 4,672,900 | — | — | — | — | — |
| 2023-12-05 | $11.64 | $11.76 | $11.53 | $11.55 | 4,588,700 | — | — | — | — | — |
| 2023-12-04 | $11.64 | $11.86 | $11.61 | $11.64 | 4,961,900 | — | — | — | — | — |
| 2023-12-01 | $11.66 | $11.69 | $11.55 | $11.66 | 6,200,500 | — | — | — | — | — |
| 2023-11-30 | $11.71 | $11.79 | $11.56 | $11.63 | 6,746,800 | — | — | — | — | — |
| 2023-11-29 | $12.20 | $12.20 | $11.68 | $11.71 | 6,570,800 | — | — | — | — | — |
| 2023-11-28 | $12.08 | $12.19 | $12.02 | $12.12 | 2,730,000 | — | — | — | — | — |
| 2023-11-27 | $12.03 | $12.13 | $11.97 | $12.08 | 3,339,100 | — | — | — | — | — |
| 2023-11-24 | $11.97 | $12.11 | $11.87 | $12.06 | 1,424,500 | — | — | — | — | — |
| 2023-11-22 | $11.90 | $11.98 | $11.83 | $11.94 | 3,013,800 | — | — | — | — | — |
| 2023-11-21 | $11.94 | $12.05 | $11.89 | $11.91 | 3,954,600 | — | — | — | — | — |
| 2023-11-20 | $12.01 | $12.03 | $11.86 | $11.98 | 4,211,300 | — | — | — | — | — |
| 2023-11-17 | $12.03 | $12.14 | $11.98 | $12.02 | 3,353,400 | — | — | — | — | — |
| 2023-11-16 | $12.15 | $12.23 | $11.92 | $12.00 | 3,570,100 | — | — | — | — | — |
| 2023-11-15 | $11.96 | $12.24 | $11.93 | $12.18 | 3,321,500 | — | — | — | — | — |
| 2023-11-14 | $12.03 | $12.09 | $11.91 | $11.96 | 3,152,900 | — | — | — | — | — |
| 2023-11-13 | $11.74 | $11.88 | $11.71 | $11.83 | 4,062,000 | — | — | — | — | — |
| 2023-11-10 | $11.70 | $11.78 | $11.63 | $11.75 | 2,375,000 | — | — | — | — | — |
| 2023-11-09 | $11.75 | $11.80 | $11.68 | $11.69 | 4,451,600 | — | — | — | — | — |
| 2023-11-08 | $11.68 | $11.86 | $11.68 | $11.74 | 5,288,200 | — | — | — | — | — |
| 2023-11-07 | $11.70 | $11.80 | $11.66 | $11.72 | 5,137,900 | — | — | — | — | — |
| 2023-11-06 | $11.78 | $11.84 | $11.68 | $11.68 | 5,234,700 | — | — | — | — | — |
| 2023-11-03 | $11.80 | $11.95 | $11.74 | $11.74 | 7,287,100 | — | — | — | — | — |
| 2023-11-02 | $11.56 | $11.67 | $11.39 | $11.67 | 3,760,300 | — | — | — | — | — |
| 2023-11-01 | $11.33 | $11.52 | $11.27 | $11.40 | 3,825,300 | — | — | — | — | — |
| 2023-10-31 | $10.99 | $11.37 | $10.98 | $11.29 | 5,179,800 | — | — | — | — | — |
| 2023-10-30 | $11.50 | $11.58 | $10.92 | $10.97 | 10,310,700 | — | — | — | — | — |
| 2023-10-27 | $11.73 | $11.90 | $11.19 | $11.36 | 9,109,100 | — | — | — | — | — |
| 2023-10-26 | $12.74 | $12.74 | $11.37 | $11.67 | 13,530,000 | — | — | — | — | — |
| 2023-10-25 | $13.13 | $13.22 | $12.74 | $12.93 | 5,835,400 | — | — | — | — | — |
| 2023-10-24 | $13.31 | $13.50 | $13.21 | $13.28 | 6,152,900 | — | — | — | — | — |
| 2023-10-23 | $13.15 | $13.37 | $13.11 | $13.25 | 4,366,900 | — | — | — | — | — |
| 2023-10-20 | $13.21 | $13.32 | $13.15 | $13.22 | 3,287,100 | — | — | — | — | — |
| 2023-10-19 | $13.22 | $13.45 | $13.20 | $13.24 | 4,031,100 | — | — | — | — | — |
| 2023-10-18 | $13.29 | $13.39 | $13.20 | $13.25 | 3,442,600 | — | — | — | — | — |
| 2023-10-17 | $13.23 | $13.41 | $13.22 | $13.37 | 3,423,100 | — | — | — | — | — |
| 2023-10-16 | $13.20 | $13.36 | $13.19 | $13.21 | 3,160,400 | — | — | — | — | — |
| 2023-10-13 | $13.09 | $13.28 | $13.06 | $13.15 | 4,647,500 | — | — | — | — | — |
| 2023-10-12 | $13.28 | $13.30 | $13.04 | $13.09 | 7,105,800 | — | — | — | — | — |
| 2023-10-11 | $13.10 | $13.27 | $13.05 | $13.12 | 3,503,900 | — | — | — | — | — |
| 2023-10-10 | $13.16 | $13.25 | $13.02 | $13.08 | 4,068,800 | — | — | — | — | — |
| 2023-10-09 | $13.16 | $13.30 | $13.07 | $13.16 | 2,978,800 | — | — | — | — | — |
| 2023-10-06 | $13.11 | $13.34 | $13.09 | $13.19 | 3,520,600 | — | — | — | — | — |
| 2023-10-05 | $13.15 | $13.28 | $13.07 | $13.11 | 2,708,700 | — | — | — | — | — |
| 2023-10-04 | $13.03 | $13.20 | $12.94 | $13.19 | 4,729,900 | — | — | — | — | — |
| 2023-10-03 | $13.06 | $13.25 | $12.86 | $12.96 | 4,150,800 | — | — | — | — | — |
| 2023-10-02 | $13.15 | $13.26 | $12.94 | $13.13 | 4,716,200 | — | — | — | — | — |
| 2023-09-29 | $13.49 | $13.53 | $13.16 | $13.18 | 5,286,400 | — | — | — | — | — |
| 2023-09-28 | $13.06 | $13.54 | $13.06 | $13.45 | 7,658,300 | — | — | — | — | — |
| 2023-09-27 | $12.98 | $13.14 | $12.91 | $13.07 | 4,531,100 | — | — | — | — | — |
| 2023-09-26 | $13.12 | $13.20 | $12.97 | $12.97 | 5,244,100 | — | — | — | — | — |
| 2023-09-25 | $12.99 | $13.19 | $12.95 | $13.16 | 3,907,500 | — | — | — | — | — |
| 2023-09-22 | $12.99 | $13.13 | $12.97 | $13.05 | 5,224,700 | — | — | — | — | — |
| 2023-09-21 | $12.89 | $13.02 | $12.86 | $12.93 | 4,091,600 | — | — | — | — | — |
| 2023-09-20 | $12.82 | $13.02 | $12.78 | $12.96 | 4,542,100 | — | — | — | — | — |
| 2023-09-19 | $12.72 | $12.88 | $12.69 | $12.75 | 3,303,500 | — | — | — | — | — |
| 2023-09-18 | $12.62 | $12.72 | $12.53 | $12.69 | 2,628,100 | — | — | — | — | — |
| 2023-09-15 | $12.67 | $12.83 | $12.60 | $12.63 | 7,110,300 | — | — | — | — | — |
| 2023-09-14 | $12.55 | $12.75 | $12.52 | $12.72 | 3,262,700 | — | — | — | $0.23 | — |
| 2023-09-13 | $13.07 | $13.09 | $12.67 | $12.68 | 4,879,800 | — | — | — | — | — |
| 2023-09-12 | $12.87 | $13.18 | $12.86 | $13.05 | 5,497,000 | — | — | — | — | — |
| 2023-09-11 | $12.83 | $13.00 | $12.79 | $12.87 | 5,808,600 | — | — | — | — | — |
| 2023-09-08 | $12.69 | $12.86 | $12.67 | $12.78 | 6,357,700 | — | — | — | — | — |
| 2023-09-07 | $12.61 | $12.77 | $12.56 | $12.66 | 8,927,100 | — | — | — | — | — |
| 2023-09-06 | $12.47 | $12.73 | $12.45 | $12.65 | 6,677,300 | — | — | — | — | — |
| 2023-09-05 | $12.40 | $12.57 | $12.27 | $12.52 | 6,697,000 | — | — | — | — | — |
| 2023-09-01 | $12.41 | $12.56 | $12.41 | $12.49 | 2,415,900 | — | — | — | — | — |
| 2023-08-31 | $12.32 | $12.38 | $12.25 | $12.35 | 2,637,700 | — | — | — | — | — |
| 2023-08-30 | $12.24 | $12.30 | $12.20 | $12.28 | 2,328,600 | — | — | — | — | — |
| 2023-08-29 | $12.21 | $12.32 | $12.16 | $12.23 | 3,620,200 | — | — | — | — | — |
| 2023-08-28 | $11.98 | $12.19 | $11.98 | $12.17 | 2,189,900 | — | — | — | — | — |
| 2023-08-25 | $11.99 | $12.04 | $11.87 | $11.93 | 2,002,900 | — | — | — | — | — |
| 2023-08-24 | $11.91 | $12.07 | $11.84 | $11.92 | 4,216,000 | — | — | — | — | — |
| 2023-08-23 | $11.84 | $11.92 | $11.81 | $11.92 | 1,934,000 | — | — | — | — | — |
| 2023-08-22 | $11.74 | $11.83 | $11.70 | $11.82 | 2,258,900 | — | — | — | — | — |
| 2023-08-21 | $11.74 | $11.81 | $11.61 | $11.69 | 2,089,100 | — | — | — | — | — |
| 2023-08-18 | $11.57 | $11.80 | $11.56 | $11.77 | 4,910,300 | — | — | — | — | — |
| 2023-08-17 | $11.69 | $11.78 | $11.60 | $11.67 | 2,741,900 | — | — | — | — | — |
| 2023-08-16 | $11.62 | $11.77 | $11.57 | $11.66 | 3,388,300 | — | — | — | — | — |
| 2023-08-15 | $11.53 | $11.68 | $11.51 | $11.62 | 4,514,700 | — | — | — | — | — |
| 2023-08-14 | $11.84 | $11.84 | $11.55 | $11.60 | 3,743,700 | — | — | — | — | — |
| 2023-08-11 | $11.92 | $11.99 | $11.85 | $11.88 | 2,717,100 | — | — | — | — | — |
| 2023-08-10 | $11.86 | $12.31 | $11.84 | $12.03 | 6,222,400 | — | — | — | — | — |
| 2023-08-09 | $11.75 | $11.86 | $11.72 | $11.81 | 3,847,200 | — | — | — | — | — |
| 2023-08-08 | $11.79 | $11.82 | $11.70 | $11.72 | 5,141,600 | — | — | — | — | — |
| 2023-08-07 | $12.00 | $12.05 | $11.86 | $11.94 | 4,180,700 | — | — | — | — | — |
| 2023-08-04 | $11.92 | $12.02 | $11.87 | $11.94 | 3,113,800 | — | — | — | — | — |
| 2023-08-03 | $11.93 | $11.99 | $11.76 | $11.89 | 3,651,700 | — | — | — | — | — |
| 2023-08-02 | $12.01 | $12.01 | $11.80 | $11.99 | 3,771,100 | — | — | — | — | — |
| 2023-08-01 | $12.13 | $12.18 | $11.95 | $12.14 | 3,258,500 | — | — | — | — | — |
| 2023-07-31 | $12.00 | $12.26 | $12.00 | $12.18 | 5,658,300 | — | — | — | — | — |
| 2023-07-28 | $12.49 | $12.51 | $11.97 | $12.00 | 8,510,400 | — | — | — | — | — |
| 2023-07-27 | $12.90 | $13.34 | $12.21 | $12.34 | 12,234,400 | — | — | — | — | — |
| 2023-07-26 | $12.43 | $12.62 | $12.31 | $12.44 | 4,892,500 | — | — | — | — | — |
| 2023-07-25 | $12.61 | $12.63 | $12.42 | $12.48 | 4,475,400 | — | — | — | — | — |
| 2023-07-24 | $12.22 | $12.66 | $12.21 | $12.62 | 4,839,800 | — | — | — | — | — |
| 2023-07-21 | $12.30 | $12.30 | $12.13 | $12.19 | 3,273,600 | — | — | — | — | — |
| 2023-07-20 | $12.30 | $12.39 | $12.22 | $12.26 | 3,843,600 | — | — | — | — | — |
| 2023-07-19 | $12.23 | $12.39 | $12.17 | $12.33 | 5,416,300 | — | — | — | — | — |
| 2023-07-18 | $12.06 | $12.23 | $12.03 | $12.15 | 2,393,100 | — | — | — | — | — |
| 2023-07-17 | $12.02 | $12.14 | $12.02 | $12.05 | 2,129,300 | — | — | — | — | — |
| 2023-07-14 | $12.23 | $12.23 | $11.93 | $12.09 | 3,239,500 | — | — | — | — | — |
| 2023-07-13 | $11.93 | $12.30 | $11.92 | $12.24 | 5,220,400 | — | — | — | — | — |
| 2023-07-12 | $11.95 | $12.00 | $11.86 | $11.89 | 2,610,800 | — | — | — | — | — |
| 2023-07-11 | $11.69 | $11.88 | $11.67 | $11.82 | 2,709,500 | — | — | — | — | — |
| 2023-07-10 | $11.51 | $11.68 | $11.46 | $11.64 | 3,754,100 | — | — | — | — | — |
| 2023-07-07 | $11.31 | $11.59 | $11.28 | $11.54 | 5,608,100 | — | — | — | — | — |
| 2023-07-06 | $11.59 | $11.59 | $11.28 | $11.32 | 5,282,200 | — | — | — | — | — |
| 2023-07-05 | $11.67 | $11.73 | $11.60 | $11.68 | 3,777,700 | — | — | — | — | — |
| 2023-07-03 | $11.73 | $11.86 | $11.70 | $11.72 | 1,956,300 | — | — | — | — | — |
| 2023-06-30 | $11.69 | $11.74 | $11.62 | $11.73 | 2,920,100 | — | — | — | — | — |
| 2023-06-29 | $11.59 | $11.65 | $11.53 | $11.62 | 2,644,300 | — | — | — | — | — |
| 2023-06-28 | $11.50 | $11.50 | $11.32 | $11.49 | 3,540,200 | — | — | — | — | — |
| 2023-06-27 | $11.31 | $11.55 | $11.27 | $11.53 | 3,670,200 | — | — | — | — | — |
| 2023-06-26 | $11.33 | $11.41 | $11.23 | $11.28 | 4,449,800 | — | — | — | — | — |
| 2023-06-23 | $11.37 | $11.40 | $11.26 | $11.35 | 5,301,900 | — | — | — | — | — |
| 2023-06-22 | $11.47 | $11.50 | $11.29 | $11.41 | 3,872,200 | — | — | — | — | — |
| 2023-06-21 | $11.61 | $11.66 | $11.49 | $11.51 | 4,925,400 | — | — | — | — | — |
| 2023-06-20 | $11.50 | $11.77 | $11.48 | $11.66 | 7,388,300 | — | — | — | — | — |
| 2023-06-16 | $11.61 | $11.65 | $11.45 | $11.55 | 19,769,400 | — | — | — | — | — |
| 2023-06-15 | $11.53 | $11.64 | $11.37 | $11.63 | 4,999,300 | — | — | — | $0.23 | — |
| 2023-06-14 | $11.81 | $12.11 | $11.73 | $11.81 | 7,470,400 | — | — | — | — | — |
| 2023-06-13 | $11.78 | $12.00 | $11.73 | $11.80 | 6,073,300 | — | — | — | — | — |
| 2023-06-12 | $11.68 | $11.96 | $11.64 | $11.73 | 4,460,300 | — | — | — | — | — |
| 2023-06-09 | $11.77 | $11.83 | $11.67 | $11.80 | 2,659,500 | — | — | — | — | — |
| 2023-06-08 | $12.21 | $12.21 | $11.78 | $11.78 | 4,693,300 | — | — | — | — | — |
| 2023-06-07 | $11.90 | $12.22 | $11.85 | $12.17 | 7,420,900 | — | — | — | — | — |
| 2023-06-06 | $11.64 | $11.87 | $11.62 | $11.83 | 3,374,900 | — | — | — | — | — |
| 2023-06-05 | $11.79 | $11.79 | $11.53 | $11.68 | 3,956,300 | — | — | — | — | — |
| 2023-06-02 | $11.66 | $11.87 | $11.60 | $11.81 | 6,104,300 | — | — | — | — | — |
| 2023-06-01 | $11.46 | $11.64 | $11.35 | $11.54 | 3,970,800 | — | — | — | — | — |
| 2023-05-31 | $11.47 | $11.52 | $11.28 | $11.39 | 7,231,500 | — | — | — | — | — |
| 2023-05-30 | $11.71 | $11.75 | $11.45 | $11.56 | 3,654,800 | — | — | — | — | — |
| 2023-05-26 | $11.65 | $11.80 | $11.45 | $11.71 | 3,707,900 | — | — | — | — | — |
| 2023-05-25 | $11.74 | $11.82 | $11.53 | $11.64 | 4,022,300 | — | — | — | — | — |
| 2023-05-24 | $12.05 | $12.09 | $11.79 | $11.79 | 4,869,800 | — | — | — | — | — |
| 2023-05-23 | $12.29 | $12.32 | $12.10 | $12.11 | 3,925,900 | — | — | — | — | — |
| 2023-05-22 | $12.26 | $12.39 | $12.18 | $12.27 | 6,107,500 | — | — | — | — | — |
| 2023-05-19 | $12.47 | $12.47 | $12.14 | $12.22 | 5,483,100 | — | — | — | — | — |
| 2023-05-18 | $12.29 | $12.48 | $12.22 | $12.45 | 3,892,700 | — | — | — | — | — |
| 2023-05-17 | $12.09 | $12.41 | $12.02 | $12.35 | 5,834,700 | — | — | — | — | — |
| 2023-05-16 | $12.23 | $12.37 | $11.99 | $12.00 | 5,073,900 | — | — | — | — | — |
| 2023-05-15 | $11.82 | $12.38 | $11.77 | $12.24 | 8,254,200 | — | — | — | — | — |
| 2023-05-12 | $11.99 | $12.00 | $11.76 | $11.77 | 5,252,000 | — | — | — | — | — |
| 2023-05-11 | $11.95 | $12.12 | $11.87 | $11.96 | 5,028,300 | — | — | — | — | — |
| 2023-05-10 | $12.32 | $12.38 | $11.93 | $12.01 | 9,918,300 | — | — | — | — | — |
| 2023-05-09 | $12.21 | $12.33 | $12.19 | $12.25 | 7,557,200 | — | — | — | — | — |
| 2023-05-08 | $12.20 | $12.37 | $12.11 | $12.25 | 7,298,600 | — | — | — | — | — |
| 2023-05-05 | $12.13 | $12.25 | $11.94 | $12.15 | 9,035,600 | — | — | — | — | — |
| 2023-05-04 | $11.60 | $12.14 | $11.55 | $12.01 | 9,350,600 | — | — | — | — | — |
| 2023-05-03 | $11.01 | $11.98 | $10.94 | $11.65 | 14,371,000 | — | — | — | — | — |
| 2023-05-02 | $10.80 | $10.84 | $10.37 | $10.61 | 9,952,900 | — | — | — | — | — |
| 2023-05-01 | $10.88 | $10.97 | $10.67 | $10.87 | 6,018,300 | — | — | — | — | — |
| 2023-04-28 | $10.77 | $10.96 | $10.70 | $10.93 | 5,278,700 | — | — | — | — | — |
| 2023-04-27 | $10.62 | $10.79 | $10.62 | $10.78 | 4,783,100 | — | — | — | — | — |
| 2023-04-26 | $10.72 | $10.83 | $10.58 | $10.65 | 4,127,000 | — | — | — | — | — |
| 2023-04-25 | $10.85 | $10.86 | $10.70 | $10.72 | 3,641,800 | — | — | — | — | — |
| 2023-04-24 | $10.88 | $10.95 | $10.81 | $10.88 | 3,226,200 | — | — | — | — | — |
| 2023-04-21 | $10.92 | $10.94 | $10.76 | $10.86 | 7,772,500 | — | — | — | — | — |
| 2023-04-20 | $10.85 | $10.96 | $10.79 | $10.91 | 6,330,000 | — | — | — | — | — |
| 2023-04-19 | $11.03 | $11.03 | $10.82 | $10.89 | 5,920,600 | — | — | — | — | — |
| 2023-04-18 | $11.20 | $11.31 | $10.95 | $11.04 | 4,982,800 | — | — | — | — | — |
| 2023-04-17 | $11.04 | $11.26 | $11.01 | $11.21 | 5,799,600 | — | — | — | — | — |
| 2023-04-14 | $11.25 | $11.32 | $11.00 | $11.09 | 4,882,800 | — | — | — | — | — |
| 2023-04-13 | $11.13 | $11.25 | $11.09 | $11.19 | 4,345,000 | — | — | — | — | — |
| 2023-04-12 | $11.31 | $11.44 | $11.11 | $11.11 | 5,079,200 | — | — | — | — | — |
| 2023-04-11 | $11.14 | $11.35 | $11.12 | $11.30 | 4,043,700 | — | — | — | — | — |
| 2023-04-10 | $11.04 | $11.21 | $10.95 | $11.07 | 3,648,900 | — | — | — | — | — |
| 2023-04-06 | $10.96 | $11.18 | $10.96 | $11.03 | 6,704,800 | — | — | — | — | — |
| 2023-04-05 | $10.74 | $10.97 | $10.61 | $10.87 | 9,525,600 | — | — | — | — | — |
| 2023-04-04 | $11.16 | $11.20 | $10.74 | $10.87 | 9,059,900 | — | — | — | — | — |
| 2023-04-03 | $11.19 | $11.28 | $11.00 | $11.06 | 10,090,800 | — | — | — | — | — |
| 2023-03-31 | $11.23 | $11.23 | $11.07 | $11.15 | 9,055,100 | — | — | — | — | — |
| 2023-03-30 | $11.20 | $11.24 | $10.96 | $11.04 | 11,574,600 | — | — | — | — | — |
| 2023-03-29 | $11.10 | $11.11 | $10.98 | $11.05 | 5,697,200 | — | — | — | — | — |
| 2023-03-28 | $10.85 | $11.06 | $10.80 | $11.00 | 4,989,000 | — | — | — | — | — |
| 2023-03-27 | $11.01 | $11.07 | $10.84 | $10.86 | 6,454,100 | — | — | — | — | — |
| 2023-03-24 | $10.69 | $10.89 | $10.60 | $10.86 | 6,438,700 | — | — | — | — | — |
| 2023-03-23 | $10.80 | $11.04 | $10.76 | $10.83 | 8,821,600 | — | — | — | — | — |
| 2023-03-22 | $11.19 | $11.23 | $10.79 | $10.81 | 7,793,200 | — | — | — | — | — |
| 2023-03-21 | $11.11 | $11.32 | $11.00 | $11.09 | 13,299,100 | — | — | — | — | — |
| 2023-03-20 | $10.96 | $11.20 | $10.79 | $11.06 | 10,341,000 | — | — | — | — | — |
| 2023-03-17 | $10.72 | $10.79 | $10.54 | $10.76 | 39,088,000 | — | — | — | — | — |
| 2023-03-16 | $10.25 | $10.85 | $10.21 | $10.72 | 16,057,800 | — | — | — | $0.23 | — |
| 2023-03-15 | $10.17 | $10.94 | $10.07 | $10.77 | 23,180,900 | — | — | — | — | — |
| 2023-03-14 | $10.75 | $10.80 | $10.23 | $10.34 | 13,436,700 | — | — | — | — | — |
| 2023-03-13 | $10.85 | $11.04 | $10.44 | $10.57 | 19,041,600 | — | — | — | — | — |
| 2023-03-10 | $11.30 | $11.30 | $10.99 | $11.11 | 16,162,300 | — | — | — | — | — |
| 2023-03-09 | $11.80 | $11.82 | $11.34 | $11.35 | 14,537,900 | — | — | — | — | — |
| 2023-03-08 | $11.98 | $12.02 | $11.74 | $11.79 | 13,308,000 | — | — | — | — | — |
| 2023-03-07 | $12.35 | $12.44 | $11.99 | $12.00 | 12,082,700 | — | — | — | — | — |
| 2023-03-06 | $12.88 | $12.88 | $12.37 | $12.41 | 9,525,300 | — | — | — | — | — |
| 2023-03-03 | $12.92 | $12.93 | $12.79 | $12.83 | 5,506,800 | — | — | — | — | — |
| 2023-03-02 | $12.80 | $12.92 | $12.71 | $12.86 | 7,364,300 | — | — | — | — | — |
| 2023-03-01 | $12.95 | $13.04 | $12.81 | $12.86 | 7,051,700 | — | — | — | — | — |
| 2023-02-28 | $13.06 | $13.24 | $12.94 | $12.96 | 61,247,400 | — | — | — | — | — |
| 2023-02-27 | $13.22 | $13.28 | $13.06 | $13.07 | 9,742,500 | — | — | — | — | — |
| 2023-02-24 | $13.14 | $13.17 | $12.93 | $13.09 | 6,598,700 | — | — | — | — | — |
| 2023-02-23 | $13.53 | $13.55 | $13.14 | $13.27 | 5,815,700 | — | — | — | — | — |
| 2023-02-22 | $13.45 | $13.54 | $13.32 | $13.45 | 6,445,500 | — | — | — | — | — |
| 2023-02-21 | $13.70 | $13.75 | $13.34 | $13.47 | 7,535,400 | — | — | — | — | — |
| 2023-02-17 | $14.05 | $14.13 | $13.82 | $13.83 | 7,700,600 | — | — | — | — | — |
| 2023-02-16 | $14.08 | $14.24 | $14.02 | $14.10 | 5,141,200 | — | — | — | — | — |
| 2023-02-15 | $14.01 | $14.20 | $13.80 | $14.19 | 5,624,700 | — | — | — | — | — |
| 2023-02-14 | $14.39 | $14.39 | $13.98 | $14.10 | 4,914,200 | — | — | — | — | — |
| 2023-02-13 | $14.09 | $14.50 | $14.04 | $14.44 | 8,198,500 | — | — | — | — | — |
| 2023-02-10 | $14.12 | $14.34 | $13.87 | $14.05 | 7,462,800 | — | — | — | — | — |
| 2023-02-09 | $14.13 | $14.51 | $14.11 | $14.25 | 9,062,400 | — | — | — | — | — |
| 2023-02-08 | $14.26 | $14.41 | $13.77 | $13.95 | 9,966,300 | — | — | — | — | — |
| 2023-02-07 | $14.04 | $14.06 | $13.74 | $13.85 | 8,413,800 | — | — | — | — | — |
| 2023-02-06 | $14.17 | $14.25 | $13.83 | $14.04 | 5,639,600 | — | — | — | — | — |
| 2023-02-03 | $14.18 | $14.40 | $14.01 | $14.28 | 4,518,800 | — | — | — | — | — |
| 2023-02-02 | $14.29 | $14.66 | $14.24 | $14.40 | 7,104,900 | — | — | — | — | — |
| 2023-02-01 | $14.13 | $14.27 | $13.97 | $14.17 | 5,081,200 | — | — | — | — | — |
| 2023-01-31 | $14.13 | $14.20 | $13.88 | $14.17 | 5,070,400 | — | — | — | — | — |
| 2023-01-30 | $14.10 | $14.26 | $14.07 | $14.13 | 3,454,200 | — | — | — | — | — |
| 2023-01-27 | $14.24 | $14.29 | $14.09 | $14.18 | 3,038,400 | — | — | — | — | — |
| 2023-01-26 | $14.27 | $14.30 | $14.08 | $14.26 | 2,285,400 | — | — | — | — | — |
| 2023-01-25 | $14.05 | $14.23 | $13.99 | $14.18 | 3,228,600 | — | — | — | — | — |
| 2023-01-24 | $14.07 | $14.31 | $13.79 | $14.14 | 1,784,500 | — | — | — | — | — |
| 2023-01-23 | $14.17 | $14.33 | $14.13 | $14.29 | 2,780,700 | — | — | — | — | — |
| 2023-01-20 | $13.97 | $14.19 | $13.87 | $14.19 | 3,438,300 | — | — | — | — | — |
| 2023-01-19 | $13.84 | $14.05 | $13.82 | $13.94 | 3,470,200 | — | — | — | — | — |
| 2023-01-18 | $14.11 | $14.18 | $13.87 | $13.89 | 5,543,400 | — | — | — | — | — |
| 2023-01-17 | $14.28 | $14.31 | $14.05 | $14.10 | 4,348,900 | — | — | — | — | — |
| 2023-01-13 | $14.50 | $14.53 | $14.20 | $14.29 | 3,760,800 | — | — | — | — | — |
| 2023-01-12 | $14.74 | $14.78 | $14.41 | $14.63 | 5,507,900 | — | — | — | — | — |
| 2023-01-11 | $14.53 | $14.79 | $14.51 | $14.69 | 4,956,400 | — | — | — | — | — |
| 2023-01-10 | $14.35 | $14.47 | $14.11 | $14.45 | 3,584,400 | — | — | — | — | — |
| 2023-01-09 | $14.04 | $14.41 | $14.04 | $14.31 | 4,973,000 | — | — | — | — | — |
| 2023-01-06 | $14.02 | $14.11 | $13.85 | $14.08 | 6,651,200 | — | — | — | — | — |
| 2023-01-05 | $14.02 | $14.08 | $13.76 | $13.88 | 3,558,200 | — | — | — | — | — |
| 2023-01-04 | $14.21 | $14.24 | $14.01 | $14.10 | 8,344,300 | — | — | — | — | — |
| 2023-01-03 | $13.97 | $14.12 | $13.81 | $14.09 | 5,847,500 | — | — | — | — | — |
| 2022-12-30 | $13.82 | $13.89 | $13.62 | $13.77 | 3,757,400 | — | — | — | — | — |
| 2022-12-29 | $13.67 | $13.91 | $13.67 | $13.88 | 2,763,700 | — | — | — | — | — |
| 2022-12-28 | $13.82 | $13.94 | $13.62 | $13.65 | 3,704,300 | — | — | — | — | — |
| 2022-12-27 | $13.87 | $13.91 | $13.77 | $13.84 | 3,929,100 | — | — | — | — | — |
| 2022-12-23 | $13.65 | $13.83 | $13.55 | $13.83 | 3,904,900 | — | — | — | — | — |
| 2022-12-22 | $13.60 | $13.65 | $13.35 | $13.61 | 4,575,900 | — | — | — | — | — |
| 2022-12-21 | $13.58 | $13.76 | $13.58 | $13.72 | 4,702,000 | — | — | — | — | — |
| 2022-12-20 | $13.39 | $13.62 | $13.36 | $13.51 | 4,491,900 | — | — | — | — | — |
| 2022-12-19 | $13.24 | $13.55 | $13.24 | $13.49 | 6,567,500 | — | — | — | — | — |
| 2022-12-16 | $13.46 | $13.61 | $13.22 | $13.28 | 10,634,300 | — | — | — | $0.23 | — |
| 2022-12-15 | $13.96 | $14.04 | $13.53 | $13.76 | 6,167,000 | — | — | — | — | — |
| 2022-12-14 | $14.05 | $14.23 | $13.95 | $14.11 | 5,246,200 | — | — | — | — | — |
| 2022-12-13 | $14.42 | $14.56 | $14.01 | $14.14 | 5,111,800 | — | — | — | — | — |
| 2022-12-12 | $13.97 | $14.20 | $13.73 | $14.12 | 5,571,000 | — | — | — | — | — |
| 2022-12-09 | $13.82 | $14.09 | $13.80 | $13.98 | 5,892,400 | — | — | — | — | — |
| 2022-12-08 | $13.79 | $14.07 | $13.73 | $13.91 | 4,995,300 | — | — | — | — | — |
| 2022-12-07 | $13.76 | $13.92 | $13.65 | $13.77 | 5,301,100 | — | — | — | — | — |
| 2022-12-06 | $14.08 | $14.15 | $13.58 | $13.84 | 5,912,800 | — | — | — | — | — |
| 2022-12-05 | $14.27 | $14.32 | $14.04 | $14.15 | 3,864,000 | — | — | — | — | — |
| 2022-12-02 | $14.32 | $14.54 | $14.31 | $14.44 | 3,203,400 | — | — | — | — | — |
| 2022-12-01 | $14.66 | $14.84 | $14.26 | $14.47 | 5,633,400 | — | — | — | — | — |
| 2022-11-30 | $14.42 | $14.77 | $14.33 | $14.66 | 7,441,900 | — | — | — | — | — |
| 2022-11-29 | $14.26 | $14.52 | $14.25 | $14.47 | 4,478,900 | — | — | — | — | — |
| 2022-11-28 | $14.18 | $14.48 | $14.16 | $14.26 | 3,553,100 | — | — | — | — | — |
| 2022-11-25 | $14.23 | $14.55 | $14.18 | $14.29 | 2,593,000 | — | — | — | — | — |
| 2022-11-23 | $14.04 | $14.29 | $14.02 | $14.18 | 3,249,300 | — | — | — | — | — |
| 2022-11-22 | $14.08 | $14.25 | $14.01 | $14.12 | 3,351,700 | — | — | — | — | — |
| 2022-11-21 | $13.84 | $14.09 | $13.79 | $13.95 | 3,617,300 | — | — | — | — | — |
| 2022-11-18 | $14.10 | $14.30 | $13.75 | $13.89 | 3,634,300 | — | — | — | — | — |
| 2022-11-17 | $13.64 | $13.93 | $13.60 | $13.93 | 3,947,700 | — | — | — | — | — |
| 2022-11-16 | $14.00 | $14.03 | $13.76 | $13.84 | 4,492,600 | — | — | — | — | — |
| 2022-11-15 | $13.96 | $14.40 | $13.95 | $14.07 | 4,996,700 | — | — | — | — | — |
| 2022-11-14 | $13.78 | $14.14 | $13.73 | $13.76 | 8,051,300 | — | — | — | — | — |
| 2022-11-11 | $13.71 | $14.02 | $13.50 | $13.85 | 7,927,600 | — | — | — | — | — |
| 2022-11-10 | $13.20 | $13.51 | $13.20 | $13.45 | 6,427,500 | — | — | — | — | — |
| 2022-11-09 | $12.81 | $12.94 | $12.61 | $12.68 | 6,162,000 | — | — | — | — | — |
| 2022-11-08 | $12.93 | $13.18 | $12.81 | $12.93 | 4,667,800 | — | — | — | — | — |
| 2022-11-07 | $12.85 | $13.05 | $12.58 | $12.90 | 4,498,900 | — | — | — | — | — |
| 2022-11-04 | $12.62 | $13.05 | $12.61 | $12.81 | 5,974,700 | — | — | — | — | — |
| 2022-11-03 | $12.87 | $12.95 | $12.27 | $12.43 | 6,826,800 | — | — | — | — | — |
| 2022-11-02 | $13.71 | $13.78 | $12.87 | $13.04 | 7,225,900 | — | — | — | — | — |
| 2022-11-01 | $13.66 | $13.74 | $13.56 | $13.63 | 4,986,000 | — | — | — | — | — |
| 2022-10-31 | $13.80 | $13.87 | $13.50 | $13.51 | 5,273,000 | — | — | — | — | — |
| 2022-10-28 | $13.39 | $14.10 | $13.39 | $13.91 | 4,682,300 | — | — | — | — | — |
| 2022-10-27 | $14.05 | $14.16 | $13.86 | $13.86 | 4,432,000 | — | — | — | — | — |
| 2022-10-26 | $14.02 | $14.26 | $13.90 | $13.96 | 5,719,300 | — | — | — | — | — |
| 2022-10-25 | $13.85 | $14.13 | $13.81 | $13.92 | 5,410,500 | — | — | — | — | — |
| 2022-10-24 | $13.75 | $13.97 | $13.59 | $13.91 | 5,307,400 | — | — | — | — | — |
| 2022-10-21 | $13.35 | $13.70 | $13.05 | $13.63 | 5,822,700 | — | — | — | — | — |
| 2022-10-20 | $13.87 | $13.95 | $13.11 | $13.44 | 12,832,500 | — | — | — | — | — |
| 2022-10-19 | $14.19 | $14.37 | $14.07 | $14.25 | 4,942,000 | — | — | — | — | — |
| 2022-10-18 | $14.32 | $14.56 | $14.17 | $14.31 | 3,927,400 | — | — | — | — | — |
| 2022-10-17 | $14.22 | $14.46 | $14.09 | $14.10 | 5,551,100 | — | — | — | — | — |
| 2022-10-14 | $14.11 | $14.32 | $13.98 | $14.00 | 4,717,000 | — | — | — | — | — |
| 2022-10-13 | $13.52 | $14.14 | $13.46 | $14.04 | 4,825,200 | — | — | — | — | — |
| 2022-10-12 | $13.50 | $13.92 | $13.40 | $13.72 | 4,685,500 | — | — | — | — | — |
| 2022-10-11 | $13.55 | $13.65 | $13.25 | $13.48 | 3,804,800 | — | — | — | — | — |
| 2022-10-10 | $13.55 | $13.72 | $13.47 | $13.52 | 3,871,500 | — | — | — | — | — |
| 2022-10-07 | $13.76 | $13.78 | $13.37 | $13.47 | 5,540,200 | — | — | — | — | — |
| 2022-10-06 | $14.28 | $14.28 | $13.66 | $13.84 | 5,851,100 | — | — | — | — | — |
| 2022-10-05 | $14.22 | $14.38 | $14.09 | $14.29 | 3,906,300 | — | — | — | — | — |
| 2022-10-04 | $14.07 | $14.48 | $14.05 | $14.45 | 5,665,200 | — | — | — | — | — |
| 2022-10-03 | $13.62 | $13.96 | $13.55 | $13.84 | 4,627,600 | — | — | — | — | — |
| 2022-09-30 | $13.65 | $13.82 | $13.49 | $13.50 | 4,919,000 | — | — | — | — | — |
| 2022-09-29 | $13.48 | $13.66 | $13.35 | $13.56 | 3,951,300 | — | — | — | — | — |
| 2022-09-28 | $13.52 | $13.71 | $13.43 | $13.64 | 3,408,300 | — | — | — | — | — |
| 2022-09-27 | $13.61 | $13.77 | $13.30 | $13.45 | 4,660,400 | — | — | — | — | — |
| 2022-09-26 | $13.92 | $14.02 | $13.48 | $13.48 | 4,830,900 | — | — | — | — | — |
| 2022-09-23 | $14.18 | $14.20 | $13.81 | $14.02 | 4,516,400 | — | — | — | — | — |
| 2022-09-22 | $14.25 | $14.38 | $14.18 | $14.33 | 3,763,500 | — | — | — | — | — |
| 2022-09-21 | $14.47 | $14.63 | $14.17 | $14.20 | 4,926,800 | — | — | — | — | — |
| 2022-09-20 | $14.16 | $14.41 | $14.01 | $14.30 | 4,447,100 | — | — | — | — | — |
| 2022-09-19 | $14.00 | $14.20 | $13.95 | $14.20 | 3,407,500 | — | — | — | — | — |
| 2022-09-16 | $13.81 | $14.17 | $13.66 | $14.15 | 9,779,200 | — | — | — | — | — |
| 2022-09-15 | $14.23 | $14.33 | $13.89 | $13.95 | 5,626,300 | — | — | — | $0.23 | — |
| 2022-09-14 | $14.85 | $14.87 | $14.25 | $14.49 | 8,067,000 | — | — | — | — | — |
| 2022-09-13 | $15.01 | $15.06 | $14.71 | $14.78 | 4,684,100 | — | — | — | — | — |
| 2022-09-12 | $15.14 | $15.45 | $15.12 | $15.31 | 3,945,200 | — | — | — | — | — |
| 2022-09-09 | $14.85 | $15.02 | $14.73 | $14.91 | 4,042,600 | — | — | — | — | — |
| 2022-09-08 | $14.50 | $14.78 | $14.35 | $14.73 | 4,062,600 | — | — | — | — | — |
| 2022-09-07 | $14.39 | $14.69 | $14.37 | $14.62 | 4,506,000 | — | — | — | — | — |
| 2022-09-06 | $14.54 | $14.59 | $14.18 | $14.39 | 5,061,500 | — | — | — | — | — |
| 2022-09-02 | $14.85 | $14.91 | $14.51 | $14.56 | 3,283,400 | — | — | — | — | — |
| 2022-09-01 | $14.80 | $14.82 | $14.51 | $14.70 | 4,028,700 | — | — | — | — | — |
| 2022-08-31 | $15.18 | $15.23 | $14.76 | $14.82 | 8,258,800 | — | — | — | — | — |
| 2022-08-30 | $15.03 | $15.12 | $14.89 | $15.10 | 5,875,600 | — | — | — | — | — |
| 2022-08-29 | $15.14 | $15.19 | $14.97 | $14.98 | 3,155,300 | — | — | — | — | — |
| 2022-08-26 | $15.72 | $15.77 | $15.21 | $15.23 | 4,031,000 | — | — | — | — | — |
| 2022-08-25 | $15.62 | $15.75 | $15.55 | $15.66 | 3,256,900 | — | — | — | — | — |
| 2022-08-24 | $15.80 | $15.87 | $15.59 | $15.65 | 4,125,700 | — | — | — | — | — |
| 2022-08-23 | $16.17 | $16.23 | $15.84 | $15.84 | 2,978,100 | — | — | — | — | — |
| 2022-08-22 | $16.25 | $16.25 | $15.98 | $16.16 | 3,257,300 | — | — | — | — | — |
| 2022-08-19 | $16.20 | $16.49 | $16.16 | $16.43 | 3,336,000 | — | — | — | — | — |
| 2022-08-18 | $16.03 | $16.41 | $15.97 | $16.33 | 2,802,000 | — | — | — | — | — |
| 2022-08-17 | $16.29 | $16.31 | $16.01 | $16.02 | 3,605,900 | — | — | — | — | — |
| 2022-08-16 | $16.22 | $16.53 | $16.14 | $16.51 | 2,776,900 | — | — | — | — | — |
| 2022-08-15 | $16.57 | $16.64 | $16.39 | $16.46 | 3,982,800 | — | — | — | — | — |
| 2022-08-12 | $16.65 | $16.71 | $16.58 | $16.69 | 2,377,700 | — | — | — | — | — |
| 2022-08-11 | $16.64 | $16.85 | $16.52 | $16.54 | 3,539,500 | — | — | — | — | — |
| 2022-08-10 | $16.45 | $16.73 | $16.31 | $16.50 | 3,235,400 | — | — | — | — | — |
| 2022-08-09 | $16.25 | $16.32 | $16.04 | $16.29 | 3,891,300 | — | — | — | — | — |
| 2022-08-08 | $16.47 | $16.54 | $16.13 | $16.19 | 3,315,300 | — | — | — | — | — |
| 2022-08-05 | $16.12 | $16.38 | $15.99 | $16.37 | 3,712,800 | — | — | — | — | — |
| 2022-08-04 | $16.97 | $17.02 | $15.66 | $16.25 | 6,865,400 | — | — | — | — | — |
| 2022-08-03 | $16.93 | $17.42 | $16.88 | $17.21 | 4,133,300 | — | — | — | — | — |
| 2022-08-02 | $16.96 | $17.05 | $16.72 | $16.77 | 3,143,600 | — | — | — | — | — |
| 2022-08-01 | $16.96 | $17.10 | $16.79 | $17.00 | 2,319,000 | — | — | — | — | — |
| 2022-07-29 | $17.00 | $17.10 | $16.81 | $17.02 | 2,779,600 | — | — | — | — | — |
| 2022-07-28 | $16.82 | $16.97 | $16.73 | $16.94 | 2,432,600 | — | — | — | — | — |
| 2022-07-27 | $16.69 | $16.84 | $16.58 | $16.79 | 1,854,400 | — | — | — | — | — |
| 2022-07-26 | $16.63 | $16.79 | $16.49 | $16.65 | 2,472,300 | — | — | — | — | — |
| 2022-07-25 | $16.76 | $16.89 | $16.59 | $16.75 | 1,676,200 | — | — | — | — | — |
| 2022-07-22 | $16.67 | $16.86 | $16.64 | $16.73 | 1,751,500 | — | — | — | — | — |
| 2022-07-21 | $16.74 | $16.86 | $16.60 | $16.70 | 2,787,000 | — | — | — | — | — |
| 2022-07-20 | $16.78 | $16.87 | $16.59 | $16.77 | 2,509,300 | — | — | — | — | — |
| 2022-07-19 | $16.46 | $16.97 | $16.46 | $16.90 | 2,813,900 | — | — | — | — | — |
| 2022-07-18 | $16.44 | $16.56 | $16.28 | $16.36 | 4,251,800 | — | — | — | — | — |
| 2022-07-15 | $16.33 | $16.45 | $16.19 | $16.33 | 2,865,100 | — | — | — | — | — |
| 2022-07-14 | $16.11 | $16.21 | $15.97 | $16.13 | 4,364,700 | — | — | — | — | — |
| 2022-07-13 | $16.22 | $16.53 | $16.07 | $16.48 | 2,306,500 | — | — | — | — | — |
| 2022-07-12 | $16.15 | $16.72 | $16.15 | $16.41 | 4,416,400 | — | — | — | — | — |
| 2022-07-11 | $16.50 | $16.52 | $16.10 | $16.14 | 4,939,900 | — | — | — | — | — |
| 2022-07-08 | $16.72 | $16.77 | $16.47 | $16.55 | 4,095,500 | — | — | — | — | — |
| 2022-07-07 | $16.85 | $16.99 | $16.70 | $16.75 | 5,230,100 | — | — | — | — | — |
| 2022-07-06 | $16.85 | $16.92 | $16.60 | $16.81 | 3,314,100 | — | — | — | — | — |
| 2022-07-05 | $16.61 | $16.80 | $16.42 | $16.77 | 2,593,100 | — | — | — | — | — |
| 2022-07-01 | $16.50 | $16.89 | $16.38 | $16.81 | 3,317,500 | — | — | — | — | — |
| 2022-06-30 | $16.32 | $16.69 | $16.25 | $16.47 | 2,983,400 | — | — | — | — | — |
| 2022-06-29 | $16.55 | $16.63 | $16.37 | $16.57 | 2,364,300 | — | — | — | — | — |
| 2022-06-28 | $17.00 | $17.10 | $16.57 | $16.57 | 2,464,100 | — | — | — | — | — |
| 2022-06-27 | $16.75 | $17.00 | $16.65 | $16.92 | 3,478,200 | — | — | — | — | — |
| 2022-06-24 | $16.01 | $16.76 | $15.92 | $16.69 | 5,150,900 | — | — | — | — | — |
| 2022-06-23 | $16.09 | $16.25 | $15.85 | $15.91 | 1,879,800 | — | — | — | — | — |
| 2022-06-22 | $16.05 | $16.17 | $15.92 | $16.09 | 2,343,100 | — | — | — | — | — |
| 2022-06-21 | $16.18 | $16.18 | $15.84 | $16.05 | 2,839,600 | — | — | — | — | — |
| 2022-06-17 | $15.54 | $15.85 | $15.46 | $15.75 | 7,128,900 | — | — | — | — | — |
| 2022-06-16 | $15.85 | $15.90 | $15.30 | $15.47 | 4,020,600 | — | — | — | — | — |
| 2022-06-15 | $16.30 | $16.38 | $15.94 | $16.10 | 3,599,600 | — | — | — | $0.23 | — |
| 2022-06-14 | $16.37 | $16.54 | $16.20 | $16.46 | 4,135,700 | — | — | — | — | — |
| 2022-06-13 | $16.75 | $16.98 | $16.30 | $16.39 | 3,519,500 | — | — | — | — | — |
| 2022-06-10 | $17.18 | $17.34 | $17.05 | $17.13 | 3,197,800 | — | — | — | — | — |
| 2022-06-09 | $17.69 | $17.69 | $17.45 | $17.47 | 2,754,200 | — | — | — | — | — |
| 2022-06-08 | $17.86 | $17.92 | $17.62 | $17.66 | 3,083,400 | — | — | — | — | — |
| 2022-06-07 | $17.61 | $17.98 | $17.49 | $17.97 | 4,400,800 | — | — | — | — | — |
| 2022-06-06 | $17.70 | $17.91 | $17.62 | $17.75 | 2,951,200 | — | — | — | — | — |
| 2022-06-03 | $17.74 | $17.83 | $17.60 | $17.60 | 2,207,000 | — | — | — | — | — |
| 2022-06-02 | $17.94 | $17.94 | $17.53 | $17.84 | 4,424,200 | — | — | — | — | — |
| 2022-06-01 | $18.22 | $18.23 | $17.73 | $17.88 | 2,817,900 | — | — | — | — | — |
| 2022-05-31 | $17.95 | $18.21 | $17.73 | $18.14 | 8,246,200 | — | — | — | — | — |
| 2022-05-27 | $17.68 | $18.00 | $17.52 | $17.99 | 2,803,000 | — | — | — | — | — |
| 2022-05-26 | $17.59 | $17.70 | $17.54 | $17.61 | 3,089,700 | — | — | — | — | — |
| 2022-05-25 | $17.26 | $17.64 | $17.18 | $17.52 | 3,714,600 | — | — | — | — | — |
| 2022-05-24 | $17.30 | $17.47 | $16.97 | $17.36 | 3,308,200 | — | — | — | — | — |
| 2022-05-23 | $17.39 | $17.62 | $17.20 | $17.41 | 2,994,600 | — | — | — | — | — |
| 2022-05-20 | $17.12 | $17.18 | $16.79 | $17.07 | 2,870,800 | — | — | — | — | — |
| 2022-05-19 | $17.03 | $17.25 | $16.85 | $16.99 | 4,221,700 | — | — | — | — | — |
| 2022-05-18 | $17.06 | $17.35 | $16.81 | $17.15 | 4,019,300 | — | — | — | — | — |
| 2022-05-17 | $17.31 | $17.50 | $17.24 | $17.41 | 3,248,500 | — | — | — | — | — |
| 2022-05-16 | $16.91 | $17.20 | $16.80 | $17.08 | 2,312,000 | — | — | — | — | — |
| 2022-05-13 | $16.77 | $17.04 | $16.70 | $17.00 | 2,737,100 | — | — | — | — | — |
| 2022-05-12 | $16.45 | $16.72 | $16.36 | $16.66 | 3,944,600 | — | — | — | — | — |
| 2022-05-11 | $16.78 | $16.97 | $16.48 | $16.53 | 3,352,600 | — | — | — | — | — |
| 2022-05-10 | $17.29 | $17.37 | $16.58 | $16.68 | 3,771,700 | — | — | — | — | — |
| 2022-05-09 | $16.75 | $17.27 | $16.71 | $17.19 | 3,727,300 | — | — | — | — | — |
| 2022-05-06 | $17.24 | $17.39 | $16.86 | $16.96 | 3,430,100 | — | — | — | — | — |
| 2022-05-05 | $17.50 | $17.65 | $17.20 | $17.36 | 3,973,500 | — | — | — | — | — |
| 2022-05-04 | $17.37 | $17.84 | $17.22 | $17.71 | 4,581,200 | — | — | — | — | — |
| 2022-05-03 | $17.45 | $17.68 | $17.15 | $17.38 | 3,910,700 | — | — | — | — | — |
| 2022-05-02 | $16.79 | $17.43 | $16.61 | $17.43 | 6,183,200 | — | — | — | — | — |
| 2022-04-29 | $17.60 | $17.98 | $16.70 | $16.76 | 13,216,500 | — | — | — | — | — |
| 2022-04-28 | $18.85 | $19.26 | $18.64 | $19.17 | 5,041,000 | — | — | — | — | — |
| 2022-04-27 | $18.66 | $18.81 | $18.32 | $18.60 | 3,894,100 | — | — | — | — | — |
| 2022-04-26 | $19.00 | $19.00 | $18.72 | $18.74 | 3,518,800 | — | — | — | — | — |
| 2022-04-25 | $19.00 | $19.14 | $18.51 | $19.13 | 3,563,700 | — | — | — | — | — |
| 2022-04-22 | $19.67 | $19.70 | $19.02 | $19.02 | 3,236,200 | — | — | — | — | — |
| 2022-04-21 | $19.59 | $19.97 | $19.56 | $19.82 | 3,388,400 | — | — | — | — | — |
| 2022-04-20 | $19.29 | $19.62 | $19.29 | $19.40 | 2,848,200 | — | — | — | — | — |
| 2022-04-19 | $19.00 | $19.30 | $18.99 | $19.24 | 2,304,500 | — | — | — | — | — |
| 2022-04-18 | $18.85 | $19.11 | $18.85 | $18.94 | 1,874,400 | — | — | — | — | — |
| 2022-04-14 | $18.84 | $19.06 | $18.84 | $18.95 | 2,221,900 | — | — | — | — | — |
| 2022-04-13 | $18.50 | $18.78 | $18.38 | $18.77 | 2,621,900 | — | — | — | — | — |
| 2022-04-12 | $18.93 | $19.05 | $18.62 | $18.63 | 3,478,500 | — | — | — | — | — |
| 2022-04-11 | $18.82 | $19.14 | $18.78 | $19.03 | 2,501,500 | — | — | — | — | — |
| 2022-04-08 | $19.00 | $19.02 | $18.72 | $18.88 | 2,582,700 | — | — | — | — | — |
| 2022-04-07 | $18.91 | $19.02 | $18.47 | $18.86 | 2,857,000 | — | — | — | — | — |
| 2022-04-06 | $18.75 | $19.09 | $18.65 | $18.88 | 4,187,800 | — | — | — | — | — |
| 2022-04-05 | $18.94 | $19.19 | $18.82 | $18.86 | 3,734,600 | — | — | — | — | — |
| 2022-04-04 | $18.95 | $19.08 | $18.75 | $18.97 | 3,950,000 | — | — | — | — | — |
| 2022-04-01 | $18.68 | $19.05 | $18.64 | $19.02 | 3,941,500 | — | — | — | — | — |
| 2022-03-31 | $19.12 | $19.17 | $18.59 | $18.74 | 5,781,800 | — | — | — | — | — |
| 2022-03-30 | $19.32 | $19.50 | $19.03 | $19.24 | 3,145,900 | — | — | — | — | — |
| 2022-03-29 | $18.80 | $19.41 | $18.80 | $19.40 | 4,056,400 | — | — | — | — | — |
| 2022-03-28 | $18.76 | $18.86 | $18.56 | $18.61 | 3,191,500 | — | — | — | — | — |
| 2022-03-25 | $18.62 | $18.93 | $18.55 | $18.83 | 3,697,400 | — | — | — | — | — |
| 2022-03-24 | $18.50 | $18.62 | $18.20 | $18.55 | 4,648,000 | — | — | — | — | — |
| 2022-03-23 | $18.20 | $18.54 | $18.17 | $18.35 | 3,763,800 | — | — | — | — | — |
| 2022-03-22 | $18.25 | $18.66 | $18.20 | $18.30 | 5,748,300 | — | — | — | — | — |
| 2022-03-21 | $18.08 | $18.30 | $17.95 | $18.13 | 6,331,900 | — | — | — | — | — |
| 2022-03-18 | $17.83 | $18.05 | $17.55 | $18.00 | 14,571,000 | — | — | — | — | — |
| 2022-03-17 | $17.74 | $17.99 | $17.62 | $17.93 | 6,498,800 | — | — | — | — | — |
| 2022-03-16 | $17.43 | $17.92 | $17.34 | $17.89 | 9,806,600 | — | — | — | $0.23 | — |
| 2022-03-15 | $17.57 | $17.68 | $17.37 | $17.53 | 4,784,700 | — | — | — | — | — |
| 2022-03-14 | $17.36 | $17.61 | $17.18 | $17.42 | 4,733,500 | — | — | — | — | — |
| 2022-03-11 | $17.57 | $17.64 | $17.19 | $17.21 | 4,088,100 | — | — | — | — | — |
| 2022-03-10 | $17.55 | $17.79 | $17.25 | $17.56 | 5,351,600 | — | — | — | — | — |
| 2022-03-09 | $18.05 | $18.07 | $17.72 | $17.78 | 6,878,700 | — | — | — | — | — |
| 2022-03-08 | $17.74 | $18.54 | $17.63 | $17.72 | 11,843,000 | — | — | — | — | — |
| 2022-03-07 | $17.60 | $17.79 | $17.24 | $17.52 | 5,609,400 | — | — | — | — | — |
| 2022-03-04 | $17.74 | $18.00 | $17.52 | $17.76 | 6,611,700 | — | — | — | — | — |
| 2022-03-03 | $18.11 | $18.22 | $17.88 | $17.91 | 5,051,600 | — | — | — | — | — |
| 2022-03-02 | $17.66 | $18.25 | $17.62 | $18.09 | 4,473,800 | — | — | — | — | — |
| 2022-03-01 | $18.09 | $18.24 | $17.30 | $17.58 | 7,776,500 | — | — | — | — | — |
| 2022-02-28 | $18.84 | $18.84 | $18.06 | $18.18 | 8,365,100 | — | — | — | — | — |
| 2022-02-25 | $18.71 | $19.23 | $18.63 | $19.03 | 5,247,000 | — | — | — | — | — |
| 2022-02-24 | $18.98 | $19.04 | $18.21 | $18.62 | 7,065,900 | — | — | — | — | — |
| 2022-02-23 | $19.45 | $19.72 | $19.36 | $19.36 | 3,789,000 | — | — | — | — | — |
| 2022-02-22 | $19.77 | $19.80 | $19.40 | $19.47 | 4,140,300 | — | — | — | — | — |
| 2022-02-18 | $19.88 | $20.02 | $19.42 | $19.73 | 6,557,300 | — | — | — | — | — |
| 2022-02-17 | $19.78 | $19.95 | $19.61 | $19.81 | 4,099,400 | — | — | — | — | — |
| 2022-02-16 | $19.90 | $20.40 | $19.64 | $19.83 | 6,666,600 | — | — | — | — | — |
| 2022-02-15 | $19.89 | $20.34 | $19.82 | $20.09 | 7,764,400 | — | — | — | — | — |
| 2022-02-14 | $19.32 | $19.94 | $19.30 | $19.80 | 9,000,400 | — | — | — | — | — |
| 2022-02-11 | $18.96 | $19.80 | $18.83 | $19.43 | 9,819,100 | — | — | — | — | — |
| 2022-02-10 | $18.74 | $18.93 | $18.40 | $18.48 | 6,208,500 | — | — | — | — | — |
| 2022-02-09 | $18.52 | $18.73 | $18.40 | $18.72 | 4,547,200 | — | — | — | — | — |
| 2022-02-08 | $18.27 | $18.45 | $18.03 | $18.40 | 4,135,000 | — | — | — | — | — |
| 2022-02-07 | $18.24 | $18.51 | $18.10 | $18.31 | 4,342,200 | — | — | — | — | — |
| 2022-02-04 | $18.59 | $18.69 | $18.03 | $18.14 | 5,091,900 | — | — | — | — | — |
| 2022-02-03 | $18.90 | $19.04 | $18.62 | $18.65 | 3,061,000 | — | — | — | — | — |
| 2022-02-02 | $19.21 | $19.23 | $18.86 | $18.93 | 5,497,200 | — | — | — | — | — |
| 2022-02-01 | $18.96 | $19.30 | $18.86 | $19.26 | 4,596,000 | — | — | — | — | — |
| 2022-01-31 | $18.60 | $18.93 | $18.45 | $18.91 | 7,403,600 | — | — | — | — | — |
| 2022-01-28 | $18.25 | $18.85 | $18.18 | $18.84 | 6,169,800 | — | — | — | — | — |
| 2022-01-27 | $18.12 | $18.51 | $18.05 | $18.20 | 4,582,200 | — | — | — | — | — |
| 2022-01-26 | $18.24 | $18.52 | $17.88 | $18.05 | 4,513,900 | — | — | — | — | — |
| 2022-01-25 | $17.60 | $18.19 | $17.38 | $18.10 | 6,219,700 | — | — | — | — | — |
| 2022-01-24 | $18.00 | $18.10 | $17.45 | $17.86 | 6,637,500 | — | — | — | — | — |
| 2022-01-21 | $18.29 | $18.41 | $18.03 | $18.14 | 4,733,800 | — | — | — | — | — |
| 2022-01-20 | $18.77 | $18.98 | $18.24 | $18.26 | 6,781,000 | — | — | — | — | — |
| 2022-01-19 | $18.19 | $18.95 | $18.10 | $18.77 | 16,322,500 | — | — | — | — | — |
| 2022-01-18 | $18.37 | $18.59 | $18.05 | $18.12 | 4,013,200 | — | — | — | — | — |
| 2022-01-14 | $18.35 | $18.45 | $18.15 | $18.40 | 3,999,700 | — | — | — | — | — |
| 2022-01-13 | $18.40 | $18.66 | $18.23 | $18.47 | 4,902,000 | — | — | — | — | — |
| 2022-01-12 | $18.55 | $18.58 | $18.01 | $18.32 | 6,748,100 | — | — | — | — | — |
| 2022-01-11 | $18.81 | $18.97 | $18.30 | $18.53 | 4,871,300 | — | — | — | — | — |
| 2022-01-10 | $18.98 | $19.19 | $18.62 | $18.70 | 5,856,100 | — | — | — | — | — |
| 2022-01-07 | $18.41 | $19.01 | $18.38 | $19.01 | 7,736,900 | — | — | — | — | — |
| 2022-01-06 | $17.66 | $18.42 | $17.55 | $18.34 | 8,212,100 | — | — | — | — | — |
| 2022-01-05 | $18.45 | $18.85 | $18.43 | $18.45 | 4,657,500 | — | — | — | — | — |
| 2022-01-04 | $18.52 | $18.90 | $18.41 | $18.43 | 5,851,700 | — | — | — | — | — |
| 2022-01-03 | $17.91 | $18.56 | $17.80 | $18.53 | 8,040,900 | — | — | — | — | — |
| 2021-12-31 | $18.17 | $18.25 | $17.84 | $17.84 | 4,251,100 | — | — | — | — | — |
| 2021-12-30 | $17.93 | $18.18 | $17.93 | $18.03 | 4,038,000 | — | — | — | — | — |
| 2021-12-29 | $17.83 | $17.99 | $17.78 | $17.87 | 3,341,100 | — | — | — | — | — |
| 2021-12-28 | $17.60 | $17.98 | $17.60 | $17.79 | 3,069,100 | — | — | — | — | — |
| 2021-12-27 | $17.67 | $17.85 | $17.43 | $17.70 | 3,734,900 | — | — | — | — | — |
| 2021-12-23 | $17.75 | $17.90 | $17.68 | $17.80 | 3,786,700 | — | — | — | — | — |
| 2021-12-22 | $17.96 | $18.07 | $17.78 | $17.84 | 5,556,500 | — | — | — | — | — |
| 2021-12-21 | $17.71 | $18.02 | $17.66 | $17.96 | 6,490,800 | — | — | — | — | — |
| 2021-12-20 | $17.27 | $17.77 | $17.04 | $17.58 | 9,632,200 | — | — | — | — | — |
| 2021-12-17 | $18.37 | $18.44 | $17.30 | $17.38 | 81,610,000 | — | — | — | — | — |
| 2021-12-16 | $18.22 | $18.52 | $17.95 | $18.49 | 8,774,100 | — | — | — | $0.23 | — |
| 2021-12-15 | $18.30 | $18.48 | $18.06 | $18.33 | 8,278,100 | — | — | — | — | — |
| 2021-12-14 | $18.27 | $18.60 | $18.18 | $18.20 | 8,249,300 | — | — | — | — | — |
| 2021-12-13 | $18.20 | $18.39 | $17.83 | $18.25 | 6,151,400 | — | — | — | — | — |
| 2021-12-10 | $18.05 | $18.30 | $17.97 | $18.21 | 6,538,900 | — | — | — | — | — |
| 2021-12-09 | $17.51 | $18.11 | $17.51 | $18.03 | 7,506,900 | — | — | — | — | — |
| 2021-12-08 | $17.34 | $17.95 | $17.33 | $17.70 | 5,735,200 | — | — | — | — | — |
| 2021-12-07 | $17.75 | $17.94 | $17.22 | $17.33 | 9,533,900 | — | — | — | — | — |
| 2021-12-06 | $17.41 | $18.24 | $17.26 | $17.85 | 10,272,600 | — | — | — | — | — |
| 2021-12-03 | $17.16 | $17.37 | $16.87 | $17.24 | 7,613,800 | — | — | — | — | — |
| 2021-12-02 | $16.37 | $17.41 | $16.33 | $17.15 | 15,752,400 | — | — | — | — | — |
| 2021-12-01 | $16.08 | $16.51 | $16.01 | $16.23 | 8,494,700 | — | — | — | — | — |
| 2021-11-30 | $16.08 | $16.15 | $15.69 | $15.82 | 12,170,700 | — | — | — | — | — |
| 2021-11-29 | $16.48 | $16.58 | $16.05 | $16.16 | 5,707,900 | — | — | — | — | — |
| 2021-11-26 | $16.38 | $16.51 | $16.17 | $16.40 | 5,300,400 | — | — | — | — | — |
| 2021-11-24 | $16.85 | $17.04 | $16.56 | $16.61 | 5,593,400 | — | — | — | — | — |
| 2021-11-23 | $17.11 | $17.35 | $16.87 | $16.90 | 6,093,800 | — | — | — | — | — |
| 2021-11-22 | $16.72 | $17.15 | $16.52 | $17.01 | 6,867,100 | — | — | — | — | — |
| 2021-11-19 | $16.82 | $16.93 | $16.43 | $16.65 | 8,641,800 | — | — | — | — | — |
| 2021-11-18 | $17.13 | $17.29 | $16.55 | $16.85 | 8,485,800 | — | — | — | — | — |
| 2021-11-17 | $17.32 | $17.35 | $16.91 | $17.09 | 7,847,100 | — | — | — | — | — |
| 2021-11-16 | $17.89 | $17.91 | $17.41 | $17.43 | 7,711,300 | — | — | — | — | — |
| 2021-11-15 | $18.41 | $18.50 | $17.81 | $17.83 | 6,688,500 | — | — | — | — | — |
| 2021-11-12 | $17.98 | $18.52 | $17.98 | $18.27 | 5,265,100 | — | — | — | — | — |
| 2021-11-11 | $18.58 | $18.58 | $17.95 | $18.00 | 4,891,800 | — | — | — | — | — |
| 2021-11-10 | $18.15 | $18.58 | $18.10 | $18.55 | 6,115,500 | — | — | — | — | — |
| 2021-11-09 | $18.14 | $18.29 | $17.96 | $18.05 | 4,432,200 | — | — | — | — | — |
| 2021-11-08 | $18.20 | $18.38 | $18.15 | $18.25 | 3,905,800 | — | — | — | — | — |
| 2021-11-05 | $18.13 | $18.38 | $17.87 | $18.11 | 5,588,600 | — | — | — | — | — |
| 2021-11-04 | $18.50 | $18.73 | $17.73 | $17.86 | 6,082,600 | — | — | — | — | — |
| 2021-11-03 | $17.86 | $18.54 | $17.10 | $18.51 | 12,062,100 | — | — | — | — | — |
| 2021-11-02 | $18.85 | $18.87 | $18.14 | $18.27 | 8,539,300 | — | — | — | — | — |
| 2021-11-01 | $18.32 | $18.91 | $18.23 | $18.78 | 4,541,600 | — | — | — | — | — |
| 2021-10-29 | $18.50 | $18.64 | $18.18 | $18.22 | 5,164,300 | — | — | — | — | — |
| 2021-10-28 | $18.71 | $18.99 | $18.41 | $18.55 | 5,698,600 | — | — | — | — | — |
| 2021-10-27 | $19.26 | $19.30 | $18.49 | $18.61 | 6,174,500 | — | — | — | — | — |
| 2021-10-26 | $19.60 | $19.68 | $19.21 | $19.31 | 3,121,100 | — | — | — | — | — |
| 2021-10-25 | $19.71 | $19.79 | $19.51 | $19.57 | 3,163,600 | — | — | — | — | — |
| 2021-10-22 | $19.69 | $19.84 | $19.46 | $19.57 | 3,256,300 | — | — | — | — | — |
| 2021-10-21 | $20.17 | $20.28 | $19.55 | $19.76 | 4,506,500 | — | — | — | — | — |
| 2021-10-20 | $19.76 | $20.52 | $19.69 | $20.03 | 6,676,300 | — | — | — | — | — |
| 2021-10-19 | $20.88 | $20.99 | $19.98 | $20.17 | 9,438,100 | — | — | — | — | — |
| 2021-10-18 | $21.32 | $21.34 | $21.06 | $21.29 | 4,539,400 | — | — | — | — | — |
| 2021-10-15 | $21.06 | $21.40 | $20.98 | $21.26 | 4,568,400 | — | — | — | — | — |
| 2021-10-14 | $20.50 | $21.02 | $20.42 | $20.90 | 3,371,300 | — | — | — | — | — |
| 2021-10-13 | $20.24 | $20.36 | $20.02 | $20.36 | 1,982,900 | — | — | — | — | — |
| 2021-10-12 | $20.56 | $20.61 | $20.09 | $20.21 | 3,459,700 | — | — | — | — | — |
| 2021-10-11 | $20.90 | $21.03 | $20.58 | $20.60 | 4,423,300 | — | — | — | — | — |
| 2021-10-08 | $20.84 | $20.99 | $20.73 | $20.77 | 2,925,800 | — | — | — | — | — |
| 2021-10-07 | $20.77 | $21.04 | $20.71 | $20.80 | 3,534,700 | — | — | — | — | — |
| 2021-10-06 | $20.38 | $20.64 | $20.23 | $20.58 | 3,731,200 | — | — | — | — | — |
| 2021-10-05 | $20.51 | $20.68 | $20.22 | $20.50 | 3,346,900 | — | — | — | — | — |
| 2021-10-04 | $20.51 | $20.67 | $20.34 | $20.53 | 4,045,400 | — | — | — | — | — |
| 2021-10-01 | $20.47 | $20.68 | $20.16 | $20.54 | 3,915,300 | — | — | — | — | — |
| 2021-09-30 | $20.76 | $20.88 | $20.21 | $20.22 | 4,874,100 | — | — | — | — | — |
| 2021-09-29 | $20.76 | $20.96 | $20.65 | $20.78 | 2,388,900 | — | — | — | — | — |
| 2021-09-28 | $20.81 | $21.14 | $20.75 | $20.78 | 4,629,500 | — | — | — | — | — |
| 2021-09-27 | $20.96 | $20.96 | $20.42 | $20.66 | 4,351,100 | — | — | — | — | — |
| 2021-09-24 | $20.18 | $20.44 | $20.15 | $20.23 | 3,475,900 | — | — | — | — | — |
| 2021-09-23 | $20.07 | $20.43 | $20.07 | $20.22 | 3,670,100 | — | — | — | — | — |
| 2021-09-22 | $19.99 | $20.12 | $19.86 | $20.00 | 3,868,800 | — | — | — | — | — |
| 2021-09-21 | $20.55 | $20.59 | $19.81 | $19.84 | 6,125,000 | — | — | — | — | — |
| 2021-09-20 | $20.45 | $20.81 | $20.24 | $20.45 | 4,293,200 | — | — | — | — | — |
| 2021-09-17 | $21.18 | $21.33 | $20.63 | $20.80 | 18,771,800 | — | — | — | — | — |
| 2021-09-16 | $21.36 | $21.53 | $21.08 | $21.29 | 4,143,000 | — | — | — | — | — |
| 2021-09-15 | $20.85 | $21.36 | $20.85 | $21.34 | 4,934,400 | — | — | — | $0.23 | — |
| 2021-09-14 | $21.78 | $21.87 | $21.04 | $21.07 | 4,588,700 | — | — | — | — | — |
| 2021-09-13 | $21.35 | $21.84 | $21.32 | $21.70 | 5,689,400 | — | — | — | — | — |
| 2021-09-10 | $21.33 | $21.42 | $20.83 | $21.09 | 5,656,900 | — | — | — | — | — |
| 2021-09-09 | $21.41 | $21.56 | $21.24 | $21.32 | 4,048,500 | — | — | — | — | — |
| 2021-09-08 | $21.46 | $21.57 | $21.35 | $21.47 | 3,069,200 | — | — | — | — | — |
| 2021-09-07 | $21.81 | $21.81 | $21.42 | $21.51 | 3,277,100 | — | — | — | — | — |
| 2021-09-03 | $21.73 | $21.92 | $21.71 | $21.72 | 3,007,500 | — | — | — | — | — |
| 2021-09-02 | $21.60 | $21.73 | $21.53 | $21.68 | 3,311,200 | — | — | — | — | — |
| 2021-09-01 | $21.68 | $21.77 | $21.47 | $21.62 | 3,454,900 | — | — | — | — | — |
| 2021-08-31 | $21.27 | $21.65 | $21.23 | $21.64 | 4,144,500 | — | — | — | — | — |
| 2021-08-30 | $21.61 | $21.67 | $21.25 | $21.27 | 2,903,400 | — | — | — | — | — |
| 2021-08-27 | $21.48 | $21.70 | $21.46 | $21.65 | 2,543,200 | — | — | — | — | — |
| 2021-08-26 | $21.77 | $21.80 | $21.41 | $21.47 | 3,170,900 | — | — | — | — | — |
| 2021-08-25 | $21.65 | $21.97 | $21.63 | $21.75 | 3,292,200 | — | — | — | — | — |
| 2021-08-24 | $21.70 | $21.94 | $21.65 | $21.69 | 2,547,000 | — | — | — | — | — |
| 2021-08-23 | $21.71 | $21.92 | $21.55 | $21.67 | 2,561,300 | — | — | — | — | — |
| 2021-08-20 | $21.68 | $21.73 | $21.44 | $21.61 | 3,209,800 | — | — | — | — | — |
| 2021-08-19 | $21.85 | $21.91 | $21.50 | $21.67 | 3,298,400 | — | — | — | — | — |
| 2021-08-18 | $22.27 | $22.32 | $21.89 | $21.91 | 1,692,900 | — | — | — | — | — |
| 2021-08-17 | $22.31 | $22.41 | $22.11 | $22.33 | 2,044,200 | — | — | — | — | — |
| 2021-08-16 | $22.41 | $22.55 | $22.31 | $22.42 | 1,895,800 | — | — | — | — | — |
| 2021-08-13 | $22.40 | $22.60 | $22.25 | $22.49 | 2,738,300 | — | — | — | — | — |
| 2021-08-12 | $22.60 | $22.70 | $22.41 | $22.44 | 3,503,500 | — | — | — | — | — |
| 2021-08-11 | $22.66 | $22.80 | $22.54 | $22.65 | 3,302,300 | — | — | — | — | — |
| 2021-08-10 | $22.69 | $22.77 | $22.42 | $22.61 | 4,295,900 | — | — | — | — | — |
| 2021-08-09 | $22.66 | $22.78 | $22.43 | $22.73 | 2,706,700 | — | — | — | — | — |
| 2021-08-06 | $22.29 | $22.93 | $22.25 | $22.70 | 3,701,000 | — | — | — | — | — |
| 2021-08-05 | $22.23 | $22.79 | $21.97 | $22.27 | 4,754,800 | — | — | — | — | — |
| 2021-08-04 | $22.71 | $22.74 | $22.01 | $22.13 | 6,361,900 | — | — | — | — | — |
| 2021-08-03 | $22.77 | $22.94 | $22.37 | $22.74 | 4,114,100 | — | — | — | — | — |
| 2021-08-02 | $23.28 | $23.48 | $22.73 | $22.79 | 3,726,800 | — | — | — | — | — |
| 2021-07-30 | $23.17 | $23.37 | $23.11 | $23.21 | 3,988,300 | — | — | — | — | — |
| 2021-07-29 | $23.28 | $23.45 | $23.21 | $23.26 | 2,149,900 | — | — | — | — | — |
| 2021-07-28 | $23.44 | $23.49 | $23.07 | $23.15 | 2,579,000 | — | — | — | — | — |
| 2021-07-27 | $23.29 | $23.45 | $23.20 | $23.35 | 2,586,900 | — | — | — | — | — |
| 2021-07-26 | $23.27 | $23.49 | $23.23 | $23.40 | 2,068,100 | — | — | — | — | — |
| 2021-07-23 | $23.18 | $23.29 | $23.06 | $23.22 | 1,843,000 | — | — | — | — | — |
| 2021-07-22 | $23.00 | $23.08 | $22.81 | $23.03 | 2,452,300 | — | — | — | — | — |
| 2021-07-21 | $23.16 | $23.33 | $22.98 | $23.01 | 2,457,500 | — | — | — | — | — |
| 2021-07-20 | $22.82 | $23.18 | $22.81 | $23.00 | 3,204,700 | — | — | — | — | — |
| 2021-07-19 | $23.25 | $23.41 | $22.59 | $22.72 | 5,791,600 | — | — | — | — | — |
| 2021-07-16 | $23.60 | $23.68 | $23.44 | $23.50 | 3,858,400 | — | — | — | — | — |
| 2021-07-15 | $23.54 | $23.64 | $23.42 | $23.44 | 5,139,000 | — | — | — | — | — |
| 2021-07-14 | $23.56 | $23.67 | $23.41 | $23.58 | 2,341,500 | — | — | — | — | — |
| 2021-07-13 | $23.17 | $23.64 | $23.17 | $23.47 | 5,664,600 | — | — | — | — | — |
| 2021-07-12 | $23.30 | $23.41 | $23.13 | $23.20 | 2,765,200 | — | — | — | — | — |
| 2021-07-09 | $23.17 | $23.33 | $22.95 | $23.31 | 4,237,400 | — | — | — | — | — |
| 2021-07-08 | $23.00 | $23.08 | $22.81 | $22.94 | 2,756,700 | — | — | — | — | — |
| 2021-07-07 | $22.82 | $23.43 | $22.75 | $23.23 | 4,400,600 | — | — | — | — | — |
| 2021-07-06 | $23.30 | $23.38 | $22.82 | $22.96 | 3,680,300 | — | — | — | — | — |
| 2021-07-02 | $23.09 | $23.28 | $23.06 | $23.26 | 2,310,100 | — | — | — | — | — |
| 2021-07-01 | $22.96 | $23.14 | $22.92 | $23.04 | 2,661,900 | — | — | — | — | — |
| 2021-06-30 | $22.99 | $23.05 | $22.81 | $22.97 | 3,227,400 | — | — | — | — | — |
| 2021-06-29 | $23.03 | $23.41 | $22.97 | $23.08 | 3,557,600 | — | — | — | — | — |
| 2021-06-28 | $23.53 | $23.54 | $22.79 | $22.91 | 3,454,000 | — | — | — | — | — |
| 2021-06-25 | $23.28 | $23.55 | $23.23 | $23.52 | 5,185,200 | — | — | — | — | — |
| 2021-06-24 | $23.13 | $23.35 | $22.99 | $23.27 | 3,085,100 | — | — | — | — | — |
| 2021-06-23 | $23.30 | $23.35 | $23.02 | $23.03 | 3,124,700 | — | — | — | — | — |
| 2021-06-22 | $23.62 | $23.62 | $23.17 | $23.28 | 3,919,400 | — | — | — | — | — |
| 2021-06-21 | $23.39 | $23.73 | $23.33 | $23.64 | 2,779,100 | — | — | — | — | — |
| 2021-06-18 | $23.21 | $23.45 | $23.11 | $23.25 | 6,024,200 | — | — | — | — | — |
| 2021-06-17 | $24.30 | $24.30 | $23.34 | $23.43 | 5,735,800 | — | — | — | — | — |
| 2021-06-16 | $24.52 | $24.53 | $23.99 | $24.19 | 2,757,300 | — | — | — | — | — |
| 2021-06-15 | $24.41 | $24.62 | $24.40 | $24.47 | 3,818,400 | — | — | — | $0.23 | — |
| 2021-06-14 | $24.98 | $25.05 | $24.43 | $24.75 | 3,617,900 | — | — | — | — | — |
| 2021-06-11 | $24.92 | $24.99 | $24.80 | $24.95 | 2,269,900 | — | — | — | — | — |
| 2021-06-10 | $25.24 | $25.25 | $24.71 | $24.77 | 3,636,500 | — | — | — | — | — |
| 2021-06-09 | $24.94 | $25.34 | $24.86 | $25.17 | 3,411,800 | — | — | — | — | — |
| 2021-06-08 | $24.64 | $24.96 | $24.49 | $24.91 | 3,327,800 | — | — | — | — | — |
| 2021-06-07 | $25.08 | $25.13 | $24.52 | $24.63 | 4,490,500 | — | — | — | — | — |
| 2021-06-04 | $25.15 | $25.28 | $24.76 | $25.03 | 3,302,500 | — | — | — | — | — |
| 2021-06-03 | $24.94 | $25.32 | $24.85 | $25.12 | 3,672,800 | — | — | — | — | — |
| 2021-06-02 | $24.65 | $25.18 | $24.56 | $25.00 | 3,684,700 | — | — | — | — | — |
| 2021-06-01 | $24.60 | $24.92 | $24.55 | $24.58 | 2,972,300 | — | — | — | — | — |
| 2021-05-28 | $24.70 | $24.77 | $24.41 | $24.47 | 2,545,300 | — | — | — | — | — |
| 2021-05-27 | $24.55 | $24.79 | $24.53 | $24.63 | 6,486,300 | — | — | — | — | — |
| 2021-05-26 | $24.22 | $24.51 | $24.17 | $24.50 | 4,590,900 | — | — | — | — | — |
| 2021-05-25 | $24.75 | $24.84 | $24.28 | $24.29 | 3,589,100 | — | — | — | — | — |
| 2021-05-24 | $24.81 | $24.81 | $24.48 | $24.70 | 4,533,000 | — | — | — | — | — |
| 2021-05-21 | $24.53 | $24.80 | $24.27 | $24.57 | 5,850,900 | — | — | — | — | — |
| 2021-05-20 | $24.79 | $24.84 | $24.39 | $24.48 | 5,503,900 | — | — | — | — | — |
| 2021-05-19 | $24.62 | $24.81 | $24.17 | $24.79 | 3,687,000 | — | — | — | — | — |
| 2021-05-18 | $24.90 | $25.10 | $24.80 | $24.86 | 2,678,300 | — | — | — | — | — |
| 2021-05-17 | $24.76 | $25.04 | $24.71 | $24.89 | 3,241,400 | — | — | — | — | — |
| 2021-05-14 | $24.87 | $25.09 | $24.73 | $24.86 | 4,290,500 | — | — | — | — | — |
| 2021-05-13 | $24.52 | $24.93 | $24.46 | $24.70 | 4,893,200 | — | — | — | — | — |
| 2021-05-12 | $25.45 | $25.49 | $24.56 | $24.56 | 4,642,900 | — | — | — | — | — |
| 2021-05-11 | $25.71 | $25.94 | $25.33 | $25.50 | 4,968,000 | — | — | — | — | — |
| 2021-05-10 | $25.35 | $25.98 | $25.14 | $25.80 | 10,073,000 | — | — | — | — | — |
| 2021-05-07 | $25.33 | $25.37 | $24.98 | $25.11 | 5,035,500 | — | — | — | — | — |
| 2021-05-06 | $25.00 | $25.35 | $24.81 | $25.28 | 4,614,400 | — | — | — | — | — |
| 2021-05-05 | $25.82 | $25.99 | $24.87 | $24.99 | 6,512,000 | — | — | — | — | — |
| 2021-05-04 | $25.57 | $25.91 | $25.22 | $25.86 | 6,897,100 | — | — | — | — | — |
| 2021-05-03 | $25.82 | $26.02 | $25.57 | $25.66 | 4,943,800 | — | — | — | — | — |
| 2021-04-30 | $26.35 | $26.39 | $25.71 | $25.76 | 3,822,900 | — | — | — | — | — |
| 2021-04-29 | $26.27 | $26.49 | $26.17 | $26.39 | 4,032,900 | — | — | — | — | — |
| 2021-04-28 | $26.27 | $26.43 | $26.14 | $26.22 | 2,393,100 | — | — | — | — | — |
| 2021-04-27 | $26.31 | $26.39 | $26.15 | $26.20 | 2,736,400 | — | — | — | — | — |
| 2021-04-26 | $26.42 | $26.61 | $26.27 | $26.35 | 1,882,900 | — | — | — | — | — |
| 2021-04-23 | $26.05 | $26.55 | $25.95 | $26.33 | 3,176,500 | — | — | — | — | — |
| 2021-04-22 | $26.24 | $26.34 | $25.94 | $26.05 | 5,019,100 | — | — | — | — | — |
| 2021-04-21 | $25.99 | $26.32 | $25.87 | $26.22 | 2,782,600 | — | — | — | — | — |
| 2021-04-20 | $26.08 | $26.22 | $25.82 | $25.97 | 3,332,200 | — | — | — | — | — |
| 2021-04-19 | $26.00 | $26.24 | $25.88 | $26.15 | 3,905,700 | — | — | — | — | — |
| 2021-04-16 | $25.79 | $26.00 | $25.75 | $25.89 | 3,074,600 | — | — | — | — | — |
| 2021-04-15 | $25.75 | $26.16 | $25.70 | $25.76 | 5,046,400 | — | — | — | — | — |
| 2021-04-14 | $25.42 | $25.75 | $25.39 | $25.58 | 4,014,000 | — | — | — | — | — |
| 2021-04-13 | $25.14 | $25.42 | $25.07 | $25.40 | 4,914,700 | — | — | — | — | — |
| 2021-04-12 | $25.13 | $25.29 | $25.04 | $25.10 | 3,414,200 | — | — | — | — | — |
| 2021-04-09 | $24.97 | $25.20 | $24.97 | $25.19 | 3,565,100 | — | — | — | — | — |
| 2021-04-08 | $25.33 | $25.33 | $24.95 | $25.05 | 5,318,300 | — | — | — | — | — |
| 2021-04-07 | $25.20 | $25.35 | $25.15 | $25.27 | 2,840,900 | — | — | — | — | — |
| 2021-04-06 | $24.97 | $25.16 | $24.75 | $25.12 | 4,749,400 | — | — | — | — | — |
| 2021-04-05 | $25.32 | $25.37 | $25.00 | $25.06 | 3,638,000 | — | — | — | — | — |
| 2021-04-01 | $24.75 | $25.26 | $24.53 | $25.15 | 4,217,300 | — | — | — | — | — |
| 2021-03-31 | $24.88 | $24.97 | $24.43 | $24.66 | 3,905,200 | — | — | — | — | — |
| 2021-03-30 | $24.68 | $24.93 | $24.61 | $24.84 | 3,811,400 | — | — | — | — | — |
| 2021-03-29 | $25.19 | $25.26 | $24.75 | $24.79 | 5,208,000 | — | — | — | — | — |
| 2021-03-26 | $24.76 | $25.38 | $24.65 | $25.37 | 4,651,000 | — | — | — | — | — |
| 2021-03-25 | $24.25 | $24.89 | $24.24 | $24.70 | 5,350,000 | — | — | — | — | — |
| 2021-03-24 | $24.63 | $24.72 | $24.23 | $24.24 | 3,983,400 | — | — | — | — | — |
| 2021-03-23 | $24.78 | $25.08 | $24.46 | $24.62 | 6,276,200 | — | — | — | — | — |
| 2021-03-22 | $24.23 | $24.87 | $24.13 | $24.77 | 5,610,200 | — | — | — | — | — |
| 2021-03-19 | $24.98 | $25.05 | $24.40 | $24.45 | 14,490,300 | — | — | — | — | — |
| 2021-03-18 | $24.85 | $25.38 | $24.80 | $25.00 | 5,169,300 | — | — | — | — | — |
| 2021-03-17 | $24.90 | $25.15 | $24.84 | $24.87 | 3,847,900 | — | — | — | — | — |
| 2021-03-16 | $24.80 | $25.01 | $24.67 | $24.80 | 3,934,900 | — | — | — | $0.23 | — |
| 2021-03-15 | $24.77 | $25.22 | $24.76 | $25.17 | 5,703,200 | — | — | — | — | — |
| 2021-03-12 | $24.47 | $24.80 | $24.45 | $24.70 | 4,421,600 | — | — | — | — | — |
| 2021-03-11 | $24.67 | $24.71 | $24.40 | $24.41 | 7,204,200 | — | — | — | — | — |
| 2021-03-10 | $24.99 | $25.08 | $24.51 | $24.60 | 6,846,000 | — | — | — | — | — |
| 2021-03-09 | $24.88 | $25.73 | $24.86 | $24.98 | 7,100,200 | — | — | — | — | — |
| 2021-03-08 | $24.26 | $25.47 | $24.15 | $25.11 | 7,092,600 | — | — | — | — | — |
| 2021-03-05 | $23.72 | $24.13 | $23.48 | $24.09 | 3,473,700 | — | — | — | — | — |
| 2021-03-04 | $23.86 | $23.96 | $23.24 | $23.47 | 5,070,300 | — | — | — | — | — |
| 2021-03-03 | $23.77 | $24.22 | $23.68 | $23.88 | 3,497,100 | — | — | — | — | — |
| 2021-03-02 | $23.70 | $23.91 | $23.56 | $23.68 | 3,191,400 | — | — | — | — | — |
| 2021-03-01 | $23.46 | $23.86 | $23.33 | $23.68 | 2,967,100 | — | — | — | — | — |
| 2021-02-26 | $23.53 | $23.66 | $23.17 | $23.22 | 4,363,000 | — | — | — | — | — |
| 2021-02-25 | $23.74 | $23.84 | $23.39 | $23.52 | 3,409,100 | — | — | — | — | — |
| 2021-02-24 | $23.38 | $23.88 | $23.28 | $23.79 | 3,913,300 | — | — | — | — | — |
| 2021-02-23 | $23.64 | $23.75 | $23.08 | $23.33 | 4,327,100 | — | — | — | — | — |
| 2021-02-22 | $23.80 | $24.02 | $23.66 | $23.90 | 4,204,500 | — | — | — | — | — |
| 2021-02-19 | $23.63 | $24.18 | $23.53 | $23.91 | 4,565,100 | — | — | — | — | — |
| 2021-02-18 | $23.74 | $23.90 | $23.40 | $23.50 | 3,416,000 | — | — | — | — | — |
| 2021-02-17 | $23.87 | $24.04 | $23.72 | $23.87 | 4,179,000 | — | — | — | — | — |
| 2021-02-16 | $24.07 | $24.26 | $23.81 | $23.90 | 5,353,900 | — | — | — | — | — |
| 2021-02-12 | $23.50 | $24.01 | $23.50 | $23.99 | 3,843,700 | — | — | — | — | — |
| 2021-02-11 | $24.08 | $24.66 | $23.41 | $23.56 | 8,410,300 | — | — | — | — | — |
| 2021-02-10 | $23.50 | $23.66 | $23.31 | $23.47 | 4,562,300 | — | — | — | — | — |
| 2021-02-09 | $23.22 | $23.47 | $22.98 | $23.37 | 3,081,800 | — | — | — | — | — |
| 2021-02-08 | $23.07 | $23.44 | $23.07 | $23.25 | 3,551,700 | — | — | — | — | — |
| 2021-02-05 | $23.07 | $23.20 | $22.84 | $22.97 | 3,006,200 | — | — | — | — | — |
| 2021-02-04 | $22.93 | $23.25 | $22.80 | $22.99 | 3,434,600 | — | — | — | — | — |
| 2021-02-03 | $22.80 | $22.84 | $22.43 | $22.73 | 3,356,900 | — | — | — | — | — |
| 2021-02-02 | $22.78 | $23.00 | $22.57 | $22.86 | 4,025,200 | — | — | — | — | — |
| 2021-02-01 | $22.42 | $22.75 | $22.32 | $22.61 | 3,359,000 | — | — | — | — | — |
| 2021-01-29 | $22.78 | $23.14 | $22.24 | $22.27 | 5,580,700 | — | — | — | — | — |
| 2021-01-28 | $23.43 | $23.83 | $22.92 | $22.93 | 7,673,200 | — | — | — | — | — |
| 2021-01-27 | $22.74 | $23.83 | $22.74 | $23.15 | 14,704,300 | — | — | — | — | — |
| 2021-01-26 | $22.83 | $23.03 | $22.27 | $22.83 | 5,921,000 | — | — | — | — | — |
| 2021-01-25 | $22.04 | $22.75 | $21.74 | $22.71 | 6,372,500 | — | — | — | — | — |
| 2021-01-22 | $21.92 | $22.18 | $21.72 | $22.06 | 2,620,000 | — | — | — | — | — |
| 2021-01-21 | $21.93 | $22.19 | $21.83 | $22.03 | 3,799,300 | — | — | — | — | — |
| 2021-01-20 | $22.41 | $22.46 | $21.77 | $21.96 | 4,509,000 | — | — | — | — | — |
| 2021-01-19 | $22.28 | $22.84 | $22.08 | $22.37 | 6,118,400 | — | — | — | — | — |
| 2021-01-15 | $21.62 | $21.93 | $21.57 | $21.93 | 4,124,300 | — | — | — | — | — |
| 2021-01-14 | $22.54 | $22.60 | $21.62 | $21.66 | 5,800,800 | — | — | — | — | — |
| 2021-01-13 | $22.49 | $22.64 | $22.27 | $22.39 | 3,295,400 | — | — | — | — | — |
| 2021-01-12 | $22.61 | $22.84 | $22.31 | $22.41 | 2,992,000 | — | — | — | — | — |
| 2021-01-11 | $23.00 | $23.22 | $22.54 | $22.58 | 3,810,600 | — | — | — | — | — |
| 2021-01-08 | $23.55 | $23.70 | $23.04 | $23.27 | 4,359,200 | — | — | — | — | — |
| 2021-01-07 | $23.18 | $23.31 | $22.77 | $22.86 | 4,131,700 | — | — | — | — | — |
| 2021-01-06 | $22.22 | $23.19 | $22.06 | $23.12 | 4,707,000 | — | — | — | — | — |
| 2021-01-05 | $21.75 | $22.22 | $21.75 | $22.10 | 4,131,400 | — | — | — | — | — |
| 2021-01-04 | $22.00 | $22.24 | $21.64 | $21.77 | 4,101,700 | — | — | — | — | — |
| 2020-12-31 | $21.87 | $21.95 | $21.64 | $21.94 | 1,874,100 | — | — | — | — | — |
| 2020-12-30 | $21.60 | $21.90 | $21.55 | $21.78 | 1,555,700 | — | — | — | — | — |
| 2020-12-29 | $21.78 | $21.91 | $21.49 | $21.58 | 2,400,900 | — | — | — | — | — |
| 2020-12-28 | $22.00 | $22.15 | $21.70 | $21.71 | 2,446,000 | — | — | — | — | — |
| 2020-12-24 | $21.78 | $21.87 | $21.66 | $21.86 | 814,300 | — | — | — | — | — |
| 2020-12-23 | $21.86 | $21.93 | $21.69 | $21.73 | 2,486,900 | — | — | — | — | — |
| 2020-12-22 | $22.10 | $22.10 | $21.71 | $21.80 | 3,574,100 | — | — | — | — | — |
| 2020-12-21 | $22.51 | $22.60 | $21.70 | $22.05 | 5,022,900 | — | — | — | — | — |
| 2020-12-18 | $22.92 | $23.17 | $22.76 | $22.77 | 15,133,300 | — | — | — | $0.23 | — |
| 2020-12-17 | $22.69 | $23.36 | $22.69 | $23.08 | 5,075,700 | — | — | — | — | — |
| 2020-12-16 | $22.67 | $22.82 | $22.59 | $22.67 | 4,249,600 | — | — | — | — | — |
| 2020-12-15 | $22.13 | $22.57 | $22.12 | $22.49 | 3,934,700 | — | — | — | — | — |
| 2020-12-14 | $22.38 | $22.69 | $22.06 | $22.07 | 4,784,400 | — | — | — | — | — |
| 2020-12-11 | $21.70 | $22.27 | $21.70 | $22.13 | 4,612,400 | — | — | — | — | — |
| 2020-12-10 | $22.07 | $22.16 | $21.63 | $21.89 | 3,669,600 | — | — | — | — | — |
| 2020-12-09 | $21.94 | $22.32 | $21.75 | $22.28 | 5,992,100 | — | — | — | — | — |
| 2020-12-08 | $21.61 | $21.83 | $21.52 | $21.80 | 3,930,900 | — | — | — | — | — |
| 2020-12-07 | $21.66 | $22.10 | $21.60 | $21.73 | 4,959,600 | — | — | — | — | — |
| 2020-12-04 | $21.91 | $22.05 | $21.66 | $21.70 | 7,127,200 | — | — | — | — | — |
| 2020-12-03 | $22.34 | $22.43 | $21.89 | $21.93 | 3,884,600 | — | — | — | — | — |
| 2020-12-02 | $22.50 | $22.69 | $22.29 | $22.32 | 4,489,900 | — | — | — | — | — |
| 2020-12-01 | $22.72 | $23.07 | $22.58 | $22.60 | 4,051,800 | — | — | — | — | — |
| 2020-11-30 | $22.44 | $22.62 | $22.23 | $22.56 | 7,678,000 | — | — | — | — | — |
| 2020-11-27 | $22.57 | $22.61 | $22.43 | $22.52 | 1,865,600 | — | — | — | — | — |
| 2020-11-25 | $22.46 | $22.84 | $22.21 | $22.58 | 4,811,300 | — | — | — | — | — |
| 2020-11-24 | $21.55 | $22.51 | $21.44 | $22.43 | 5,405,200 | — | — | — | — | — |
| 2020-11-23 | $21.04 | $21.53 | $20.93 | $21.34 | 3,143,300 | — | — | — | — | — |
| 2020-11-20 | $21.44 | $21.46 | $20.79 | $20.90 | 3,628,000 | — | — | — | — | — |
| 2020-11-19 | $21.58 | $21.75 | $21.41 | $21.53 | 3,872,400 | — | — | — | — | — |
| 2020-11-18 | $21.80 | $21.90 | $21.60 | $21.61 | 3,500,100 | — | — | — | — | — |
| 2020-11-17 | $21.67 | $21.87 | $21.50 | $21.83 | 2,633,800 | — | — | — | — | — |
| 2020-11-16 | $21.35 | $21.88 | $21.19 | $21.79 | 4,409,800 | — | — | — | — | — |
| 2020-11-13 | $20.99 | $21.34 | $20.92 | $21.24 | 3,215,100 | — | — | — | — | — |
| 2020-11-12 | $20.94 | $21.11 | $20.64 | $20.86 | 3,750,900 | — | — | — | — | — |
| 2020-11-11 | $21.77 | $21.89 | $20.77 | $21.03 | 6,177,400 | — | — | — | — | — |
| 2020-11-10 | $21.63 | $21.70 | $21.43 | $21.66 | 4,942,200 | — | — | — | — | — |
| 2020-11-09 | $21.41 | $22.25 | $21.41 | $21.44 | 5,066,400 | — | — | — | — | — |
| 2020-11-06 | $20.92 | $20.92 | $20.43 | $20.59 | 4,204,400 | — | — | — | — | — |
| 2020-11-05 | $20.48 | $21.16 | $20.48 | $20.88 | 4,435,500 | — | — | — | — | — |
| 2020-11-04 | $20.52 | $20.60 | $20.13 | $20.22 | 5,685,900 | — | — | — | — | — |
| 2020-11-03 | $20.53 | $20.74 | $20.46 | $20.60 | 4,037,100 | — | — | — | — | — |
| 2020-11-02 | $19.73 | $20.51 | $19.63 | $20.33 | 6,043,000 | — | — | — | — | — |
| 2020-10-30 | $20.63 | $20.68 | $19.07 | $19.44 | 8,116,200 | — | — | — | — | — |
| 2020-10-29 | $20.33 | $21.03 | $20.25 | $20.90 | 10,229,800 | — | — | — | — | — |
| 2020-10-28 | $20.50 | $20.79 | $20.16 | $20.26 | 5,776,900 | — | — | — | — | — |
| 2020-10-27 | $21.29 | $21.38 | $20.85 | $20.85 | 4,204,900 | — | — | — | — | — |
| 2020-10-26 | $21.73 | $21.76 | $21.04 | $21.39 | 4,393,300 | — | — | — | — | — |
| 2020-10-23 | $22.37 | $22.51 | $21.95 | $21.97 | 3,143,200 | — | — | — | — | — |
| 2020-10-22 | $21.74 | $22.31 | $21.55 | $22.23 | 2,848,100 | — | — | — | — | — |
| 2020-10-21 | $21.68 | $21.99 | $21.51 | $21.71 | 2,995,400 | — | — | — | — | — |
| 2020-10-20 | $21.84 | $22.07 | $21.64 | $21.66 | 2,639,100 | — | — | — | — | — |
| 2020-10-19 | $22.10 | $22.14 | $21.69 | $21.70 | 2,428,800 | — | — | — | — | — |
| 2020-10-16 | $22.19 | $22.33 | $21.98 | $22.07 | 2,710,300 | — | — | — | — | — |
| 2020-10-15 | $21.53 | $22.17 | $21.51 | $22.16 | 2,897,000 | — | — | — | — | — |
| 2020-10-14 | $21.71 | $22.08 | $21.71 | $21.86 | 3,729,800 | — | — | — | — | — |
| 2020-10-13 | $22.18 | $22.26 | $21.60 | $21.65 | 3,174,200 | — | — | — | — | — |
| 2020-10-12 | $22.29 | $22.38 | $21.99 | $22.27 | 2,299,200 | — | — | — | — | — |
| 2020-10-09 | $22.50 | $22.65 | $22.18 | $22.23 | 3,284,600 | — | — | — | — | — |
| 2020-10-08 | $22.14 | $22.50 | $22.12 | $22.32 | 2,281,900 | — | — | — | — | — |
| 2020-10-07 | $21.89 | $22.24 | $21.77 | $22.02 | 3,457,400 | — | — | — | — | — |
| 2020-10-06 | $21.59 | $22.13 | $21.48 | $21.73 | 4,869,500 | — | — | — | — | — |
| 2020-10-05 | $21.28 | $21.69 | $21.22 | $21.48 | 3,350,600 | — | — | — | — | — |
| 2020-10-02 | $21.20 | $21.64 | $21.05 | $21.40 | 2,970,600 | — | — | — | — | — |
| 2020-10-01 | $21.48 | $21.75 | $21.12 | $21.48 | 4,166,200 | — | — | — | — | — |
| 2020-09-30 | $21.80 | $22.02 | $21.29 | $21.43 | 4,639,400 | — | — | — | — | — |
| 2020-09-29 | $22.00 | $22.17 | $21.73 | $21.78 | 2,368,800 | — | — | — | — | — |
| 2020-09-28 | $21.84 | $22.08 | $21.70 | $21.99 | 3,070,500 | — | — | — | — | — |
| 2020-09-25 | $21.37 | $21.71 | $21.27 | $21.57 | 2,211,300 | — | — | — | — | — |
| 2020-09-24 | $21.32 | $21.99 | $21.07 | $21.53 | 3,484,000 | — | — | — | — | — |
| 2020-09-23 | $22.00 | $22.06 | $21.14 | $21.39 | 4,092,000 | — | — | — | — | — |
| 2020-09-22 | $22.06 | $22.13 | $21.75 | $22.04 | 2,041,800 | — | — | — | — | — |
| 2020-09-21 | $22.36 | $22.51 | $21.71 | $21.93 | 3,879,700 | — | — | — | — | — |
| 2020-09-18 | $22.59 | $22.98 | $22.58 | $22.65 | 4,762,600 | — | — | — | — | — |
| 2020-09-17 | $22.11 | $22.62 | $21.91 | $22.61 | 3,072,900 | — | — | — | — | — |
| 2020-09-16 | $22.50 | $22.79 | $22.36 | $22.39 | 3,509,200 | — | — | — | — | — |
| 2020-09-15 | $22.64 | $22.90 | $22.37 | $22.43 | 3,686,800 | — | — | — | $0.23 | — |
| 2020-09-14 | $22.32 | $22.73 | $22.26 | $22.57 | 3,783,200 | — | — | — | — | — |
| 2020-09-11 | $22.29 | $22.29 | $21.84 | $22.12 | 3,161,700 | — | — | — | — | — |
| 2020-09-10 | $22.80 | $22.87 | $22.15 | $22.19 | 3,791,600 | — | — | — | — | — |
| 2020-09-09 | $22.93 | $22.98 | $22.68 | $22.69 | 3,765,500 | — | — | — | — | — |
| 2020-09-08 | $22.79 | $22.98 | $22.44 | $22.61 | 3,990,500 | — | — | — | — | — |
| 2020-09-04 | $23.34 | $23.50 | $22.78 | $23.03 | 2,997,900 | — | — | — | — | — |
| 2020-09-03 | $23.93 | $24.01 | $23.05 | $23.23 | 3,292,900 | — | — | — | — | — |
| 2020-09-02 | $23.65 | $24.08 | $23.33 | $23.97 | 3,466,900 | — | — | — | — | — |
| 2020-09-01 | $23.58 | $23.71 | $23.37 | $23.60 | 2,654,400 | — | — | — | — | — |
| 2020-08-31 | $24.01 | $24.01 | $23.58 | $23.59 | 4,053,000 | — | — | — | — | — |
| 2020-08-28 | $23.93 | $24.06 | $23.78 | $23.96 | 3,042,100 | — | — | — | — | — |
| 2020-08-27 | $24.01 | $24.12 | $23.59 | $23.85 | 2,464,100 | — | — | — | — | — |
| 2020-08-26 | $23.98 | $24.10 | $23.70 | $23.90 | 2,036,600 | — | — | — | — | — |
| 2020-08-25 | $23.98 | $24.16 | $23.79 | $23.90 | 2,007,700 | — | — | — | — | — |
| 2020-08-24 | $23.69 | $23.95 | $23.62 | $23.92 | 2,506,500 | — | — | — | — | — |
| 2020-08-21 | $23.44 | $23.57 | $23.29 | $23.49 | 9,316,500 | — | — | — | — | — |
| 2020-08-20 | $23.55 | $23.73 | $23.34 | $23.37 | 3,515,900 | — | — | — | — | — |
| 2020-08-19 | $23.78 | $23.96 | $23.56 | $23.70 | 2,819,000 | — | — | — | — | — |
| 2020-08-18 | $23.98 | $23.98 | $23.63 | $23.78 | 4,223,200 | — | — | — | — | — |
| 2020-08-17 | $23.70 | $24.15 | $23.57 | $23.96 | 5,791,500 | — | — | — | — | — |
| 2020-08-14 | $23.37 | $23.79 | $23.33 | $23.64 | 3,500,800 | — | — | — | — | — |
| 2020-08-13 | $23.34 | $23.45 | $23.20 | $23.44 | 2,734,700 | — | — | — | — | — |
| 2020-08-12 | $23.33 | $23.53 | $23.18 | $23.37 | 3,160,400 | — | — | — | — | — |
| 2020-08-11 | $23.46 | $23.76 | $23.16 | $23.23 | 3,973,700 | — | — | — | — | — |
| 2020-08-10 | $23.33 | $23.71 | $23.27 | $23.38 | 4,232,600 | — | — | — | — | — |
| 2020-08-07 | $22.62 | $23.32 | $22.43 | $23.27 | 5,473,900 | — | — | — | — | — |
| 2020-08-06 | $22.89 | $23.29 | $22.69 | $22.76 | 4,993,400 | — | — | — | — | — |
| 2020-08-05 | $24.36 | $25.13 | $22.47 | $22.88 | 10,570,200 | — | — | — | — | — |
| 2020-08-04 | $24.19 | $24.37 | $23.87 | $24.19 | 8,043,300 | — | — | — | — | — |
| 2020-08-03 | $24.32 | $24.46 | $23.46 | $24.21 | 8,182,400 | — | — | — | — | — |
| 2020-07-31 | $24.30 | $24.43 | $24.00 | $24.28 | 11,753,800 | — | — | — | — | — |
| 2020-07-30 | $23.92 | $24.40 | $23.78 | $24.23 | 7,705,100 | — | — | — | — | — |
| 2020-07-29 | $22.58 | $24.16 | $22.56 | $24.15 | 10,695,900 | — | — | — | — | — |
| 2020-07-28 | $22.73 | $22.80 | $22.42 | $22.46 | 3,167,100 | — | — | — | — | — |
| 2020-07-27 | $22.46 | $22.86 | $22.33 | $22.75 | 4,881,000 | — | — | — | — | — |
| 2020-07-24 | $22.70 | $22.91 | $22.34 | $22.47 | 4,746,700 | — | — | — | — | — |
| 2020-07-23 | $22.70 | $23.14 | $22.67 | $22.72 | 5,508,400 | — | — | — | — | — |
| 2020-07-22 | $21.92 | $23.06 | $21.92 | $22.67 | 8,044,700 | — | — | — | — | — |
| 2020-07-21 | $22.03 | $22.23 | $21.73 | $21.84 | 4,714,900 | — | — | — | — | — |
| 2020-07-20 | $21.90 | $21.98 | $21.65 | $21.90 | 3,315,800 | — | — | — | — | — |
| 2020-07-17 | $22.07 | $22.10 | $21.75 | $21.99 | 3,474,900 | — | — | — | — | — |
| 2020-07-16 | $22.01 | $22.21 | $21.89 | $21.95 | 2,699,500 | — | — | — | — | — |
| 2020-07-15 | $21.93 | $22.25 | $21.71 | $22.13 | 3,550,000 | — | — | — | — | — |
| 2020-07-14 | $21.23 | $21.58 | $21.12 | $21.56 | 4,801,100 | — | — | — | — | — |
| 2020-07-13 | $21.52 | $21.99 | $21.22 | $21.47 | 5,477,500 | — | — | — | — | — |
| 2020-07-10 | $20.69 | $21.41 | $20.62 | $21.33 | 5,203,600 | — | — | — | — | — |
| 2020-07-09 | $21.14 | $21.14 | $20.31 | $20.73 | 6,063,200 | — | — | — | — | — |
| 2020-07-08 | $20.98 | $21.14 | $20.85 | $21.06 | 4,224,400 | — | — | — | — | — |
| 2020-07-07 | $21.46 | $21.62 | $20.96 | $20.99 | 4,100,100 | — | — | — | — | — |
| 2020-07-06 | $21.90 | $21.98 | $21.56 | $21.62 | 4,581,300 | — | — | — | — | — |
| 2020-07-02 | $21.92 | $22.00 | $21.49 | $21.55 | 3,985,600 | — | — | — | — | — |
| 2020-07-01 | $21.84 | $22.26 | $21.69 | $21.69 | 4,592,700 | — | — | — | — | — |
| 2020-06-30 | $21.26 | $21.72 | $21.16 | $21.62 | 4,190,700 | — | — | — | — | — |
| 2020-06-29 | $21.28 | $21.46 | $21.18 | $21.30 | 4,776,300 | — | — | — | — | — |
| 2020-06-26 | $21.08 | $21.23 | $20.79 | $21.11 | 5,876,200 | — | — | — | — | — |
| 2020-06-25 | $20.87 | $21.18 | $20.75 | $21.17 | 3,958,100 | — | — | — | — | — |
| 2020-06-24 | $21.53 | $21.60 | $20.86 | $20.95 | 6,449,200 | — | — | — | — | — |
| 2020-06-23 | $22.03 | $22.08 | $21.63 | $21.67 | 5,150,600 | — | — | — | — | — |
| 2020-06-22 | $21.63 | $21.97 | $21.37 | $21.75 | 3,403,500 | — | — | — | — | — |
| 2020-06-19 | $22.08 | $22.15 | $21.40 | $21.61 | 11,863,800 | — | — | — | — | — |
| 2020-06-18 | $21.70 | $21.90 | $21.50 | $21.68 | 6,277,400 | — | — | — | — | — |
| 2020-06-17 | $21.91 | $22.04 | $21.72 | $21.87 | 5,434,100 | — | — | — | — | — |
| 2020-06-16 | $22.61 | $22.67 | $21.87 | $21.99 | 6,865,300 | — | — | — | — | — |
| 2020-06-15 | $21.69 | $22.31 | $21.33 | $22.11 | 5,298,000 | — | — | — | $0.23 | — |
| 2020-06-12 | $23.08 | $23.09 | $22.08 | $22.52 | 6,863,000 | — | — | — | — | — |
| 2020-06-11 | $23.00 | $23.13 | $22.44 | $22.50 | 7,492,200 | — | — | — | — | — |
| 2020-06-10 | $23.94 | $24.14 | $23.44 | $23.71 | 8,520,000 | — | — | — | — | — |
| 2020-06-09 | $24.33 | $24.51 | $23.95 | $24.39 | 4,786,300 | — | — | — | — | — |
| 2020-06-08 | $24.73 | $24.91 | $24.38 | $24.82 | 6,857,800 | — | — | — | — | — |
| 2020-06-05 | $24.13 | $24.82 | $24.02 | $24.55 | 7,807,100 | — | — | — | — | — |
| 2020-06-04 | $22.83 | $23.61 | $22.73 | $23.50 | 8,079,000 | — | — | — | — | — |
| 2020-06-03 | $23.20 | $23.36 | $22.69 | $22.90 | 7,185,700 | — | — | — | — | — |
| 2020-06-02 | $23.25 | $23.63 | $22.83 | $23.05 | 24,359,200 | — | — | — | — | — |
| 2020-06-01 | $20.03 | $20.88 | $19.90 | $20.71 | 9,056,300 | — | — | — | — | — |
| 2020-05-29 | $20.24 | $20.37 | $19.88 | $20.02 | 14,433,100 | — | — | — | — | — |
| 2020-05-28 | $20.47 | $20.70 | $20.02 | $20.38 | 8,853,600 | — | — | — | — | — |
| 2020-05-27 | $20.12 | $20.46 | $20.03 | $20.29 | 8,231,800 | — | — | — | — | — |
| 2020-05-26 | $19.51 | $20.01 | $19.30 | $19.82 | 6,240,300 | — | — | — | — | — |
| 2020-05-22 | $18.97 | $19.16 | $18.79 | $19.01 | 3,720,000 | — | — | — | — | — |
| 2020-05-21 | $19.13 | $19.23 | $18.84 | $18.89 | 4,150,100 | — | — | — | — | — |
| 2020-05-20 | $18.99 | $19.25 | $18.83 | $19.13 | 3,525,400 | — | — | — | — | — |
| 2020-05-19 | $19.30 | $19.30 | $18.70 | $18.76 | 4,570,800 | — | — | — | — | — |
| 2020-05-18 | $18.97 | $19.52 | $18.89 | $19.40 | 5,961,700 | — | — | — | — | — |
| 2020-05-15 | $18.23 | $19.10 | $18.05 | $18.57 | 14,597,800 | — | — | — | — | — |
| 2020-05-14 | $18.11 | $18.39 | $17.56 | $18.38 | 5,974,800 | — | — | — | — | — |
| 2020-05-13 | $18.83 | $18.94 | $18.16 | $18.32 | 4,550,400 | — | — | — | — | — |
| 2020-05-12 | $19.36 | $19.43 | $18.86 | $18.87 | 4,849,000 | — | — | — | — | — |
| 2020-05-11 | $19.84 | $19.95 | $19.24 | $19.31 | 5,741,700 | — | — | — | — | — |
| 2020-05-08 | $19.67 | $20.11 | $19.58 | $19.93 | 6,852,600 | — | — | — | — | — |
| 2020-05-07 | $19.72 | $20.05 | $19.29 | $19.45 | 6,904,800 | — | — | — | — | — |
| 2020-05-06 | $19.32 | $19.77 | $18.77 | $19.47 | 9,472,600 | — | — | — | — | — |
| 2020-05-05 | $18.99 | $19.64 | $18.98 | $19.36 | 8,141,700 | — | — | — | — | — |
| 2020-05-04 | $18.36 | $18.91 | $18.04 | $18.85 | 9,101,300 | — | — | — | — | — |
| 2020-05-01 | $18.70 | $19.01 | $18.43 | $18.52 | 10,671,800 | — | — | — | — | — |
| 2020-04-30 | $19.85 | $19.90 | $18.76 | $19.07 | 5,835,800 | — | — | — | — | — |
| 2020-04-29 | $19.56 | $20.18 | $19.36 | $19.96 | 5,805,400 | — | — | — | — | — |
| 2020-04-28 | $19.44 | $19.56 | $18.66 | $19.13 | 8,276,600 | — | — | — | — | — |
| 2020-04-27 | $18.60 | $19.19 | $18.29 | $19.13 | 6,892,000 | — | — | — | — | — |
| 2020-04-24 | $19.20 | $19.20 | $18.16 | $18.50 | 8,603,400 | — | — | — | — | — |
| 2020-04-23 | $19.04 | $19.25 | $18.85 | $19.04 | 5,620,500 | — | — | — | — | — |
| 2020-04-22 | $19.07 | $19.11 | $18.75 | $18.91 | 5,672,400 | — | — | — | — | — |
| 2020-04-21 | $19.02 | $19.07 | $18.57 | $18.69 | 5,909,600 | — | — | — | — | — |
| 2020-04-20 | $19.71 | $19.88 | $18.95 | $19.33 | 6,798,600 | — | — | — | — | — |
| 2020-04-17 | $19.60 | $19.98 | $19.60 | $19.93 | 5,276,900 | — | — | — | — | — |
| 2020-04-16 | $19.38 | $19.44 | $18.91 | $19.18 | 4,038,100 | — | — | — | — | — |
| 2020-04-15 | $19.81 | $19.81 | $19.10 | $19.13 | 4,475,600 | — | — | — | — | — |
| 2020-04-14 | $20.40 | $20.57 | $19.97 | $20.16 | 4,286,200 | — | — | — | — | — |
| 2020-04-13 | $20.09 | $20.33 | $19.78 | $19.94 | 4,624,800 | — | — | — | — | — |
| 2020-04-09 | $20.34 | $20.82 | $20.08 | $20.19 | 5,953,000 | — | — | — | — | — |
| 2020-04-08 | $19.94 | $20.45 | $19.70 | $20.26 | 7,191,900 | — | — | — | — | — |
| 2020-04-07 | $19.81 | $20.29 | $19.39 | $19.88 | 8,098,900 | — | — | — | — | — |
| 2020-04-06 | $18.32 | $19.35 | $18.01 | $19.22 | 7,235,100 | — | — | — | — | — |
| 2020-04-03 | $17.69 | $17.98 | $17.49 | $17.72 | 4,608,300 | — | — | — | — | — |
| 2020-04-02 | $17.70 | $18.76 | $17.52 | $17.85 | 8,495,200 | — | — | — | — | — |
| 2020-04-01 | $17.48 | $18.34 | $17.39 | $17.60 | 8,230,600 | — | — | — | — | — |
| 2020-03-31 | $18.77 | $19.14 | $18.05 | $18.13 | 9,065,900 | — | — | — | — | — |
| 2020-03-30 | $19.94 | $19.94 | $18.51 | $18.91 | 8,272,800 | — | — | — | — | — |
| 2020-03-27 | $20.35 | $20.61 | $19.54 | $19.74 | 6,038,400 | — | — | — | — | — |
| 2020-03-26 | $19.19 | $20.90 | $19.14 | $20.76 | 8,143,600 | — | — | — | — | — |
| 2020-03-25 | $19.16 | $19.82 | $18.29 | $19.24 | 8,760,200 | — | — | — | — | — |
| 2020-03-24 | $19.16 | $20.00 | $18.42 | $19.11 | 7,201,900 | — | — | — | — | — |
| 2020-03-23 | $18.38 | $19.10 | $17.70 | $18.55 | 8,851,100 | — | — | — | — | — |
| 2020-03-20 | $20.04 | $20.21 | $18.32 | $18.37 | 10,324,700 | — | — | — | — | — |
| 2020-03-19 | $21.43 | $21.74 | $19.76 | $20.07 | 9,055,400 | — | — | — | — | — |
| 2020-03-18 | $21.31 | $22.77 | $20.18 | $21.55 | 11,373,700 | — | — | — | — | — |
| 2020-03-17 | $21.12 | $23.18 | $20.84 | $22.56 | 11,154,500 | — | — | — | — | — |
| 2020-03-16 | $20.04 | $21.23 | $19.07 | $20.84 | 10,090,600 | — | — | — | $0.23 | — |
| 2020-03-13 | $21.67 | $22.39 | $21.35 | $22.13 | 20,301,600 | — | — | — | — | — |
| 2020-03-12 | $20.28 | $21.64 | $20.13 | $20.68 | 15,484,500 | — | — | — | — | — |
| 2020-03-11 | $21.25 | $21.94 | $21.16 | $21.73 | 13,919,600 | — | — | — | — | — |
| 2020-03-10 | $20.83 | $21.90 | $20.47 | $21.90 | 9,232,600 | — | — | — | — | — |
| 2020-03-09 | $20.84 | $21.54 | $20.01 | $20.17 | 11,371,700 | — | — | — | — | — |
| 2020-03-06 | $21.46 | $22.63 | $21.42 | $22.35 | 16,566,400 | — | — | — | — | — |
| 2020-03-05 | $23.33 | $23.59 | $22.32 | $22.38 | 11,617,400 | — | — | — | — | — |
| 2020-03-04 | $23.44 | $24.04 | $23.31 | $23.90 | 6,838,800 | — | — | — | — | — |
| 2020-03-03 | $23.34 | $24.07 | $22.65 | $23.05 | 10,577,600 | — | — | — | — | — |
| 2020-03-02 | $22.53 | $23.50 | $22.32 | $23.49 | 9,722,800 | — | — | — | — | — |
| 2020-02-28 | $22.08 | $22.66 | $21.85 | $22.39 | 14,106,800 | — | — | — | — | — |
| 2020-02-27 | $23.33 | $23.52 | $22.67 | $22.71 | 10,540,500 | — | — | — | — | — |
| 2020-02-26 | $24.15 | $24.49 | $23.79 | $23.81 | 6,924,300 | — | — | — | — | — |
| 2020-02-25 | $25.20 | $25.25 | $24.01 | $24.06 | 8,644,600 | — | — | — | — | — |
| 2020-02-24 | $25.00 | $25.30 | $24.84 | $25.11 | 8,089,700 | — | — | — | — | — |
| 2020-02-21 | $26.34 | $26.42 | $25.56 | $25.77 | 12,934,500 | — | — | — | — | — |
| 2020-02-20 | $26.14 | $26.51 | $26.03 | $26.50 | 6,683,200 | — | — | — | — | — |
| 2020-02-19 | $25.80 | $26.48 | $25.57 | $26.22 | 9,015,000 | — | — | — | — | — |
| 2020-02-18 | $26.40 | $26.46 | $25.69 | $25.79 | 7,304,500 | — | — | — | — | — |
| 2020-02-14 | $26.16 | $26.41 | $26.11 | $26.24 | 5,829,600 | — | — | — | — | — |
| 2020-02-13 | $26.09 | $26.60 | $25.88 | $26.06 | 8,992,400 | — | — | — | — | — |
| 2020-02-12 | $26.34 | $26.53 | $25.65 | $26.13 | 20,446,900 | — | — | — | — | — |
| 2020-02-11 | $28.39 | $28.45 | $28.04 | $28.24 | 9,613,800 | — | — | — | — | — |
| 2020-02-10 | $27.68 | $28.43 | $27.58 | $28.30 | 6,758,300 | — | — | — | — | — |
| 2020-02-07 | $27.89 | $28.03 | $27.55 | $27.65 | 4,134,100 | — | — | — | — | — |
| 2020-02-06 | $28.03 | $28.25 | $27.84 | $27.97 | 5,730,900 | — | — | — | — | — |
| 2020-02-05 | $27.63 | $28.06 | $27.54 | $27.92 | 5,801,300 | — | — | — | — | — |
| 2020-02-04 | $27.38 | $27.60 | $27.32 | $27.46 | 5,245,400 | — | — | — | — | — |
| 2020-02-03 | $27.10 | $27.31 | $26.97 | $27.09 | 4,394,400 | — | — | — | — | — |
| 2020-01-31 | $27.50 | $27.59 | $26.80 | $26.90 | 13,437,500 | — | — | — | — | — |
| 2020-01-30 | $27.30 | $27.62 | $27.07 | $27.60 | 3,631,000 | — | — | — | — | — |
| 2020-01-29 | $27.56 | $27.66 | $27.42 | $27.51 | 3,700,700 | — | — | — | — | — |
| 2020-01-28 | $27.23 | $27.63 | $27.20 | $27.49 | 4,486,400 | — | — | — | — | — |
| 2020-01-27 | $26.57 | $27.33 | $26.55 | $27.15 | 6,255,800 | — | — | — | — | — |
| 2020-01-24 | $27.55 | $27.60 | $26.97 | $27.10 | 5,294,600 | — | — | — | — | — |
| 2020-01-23 | $27.54 | $27.75 | $27.25 | $27.75 | 4,243,400 | — | — | — | — | — |
| 2020-01-22 | $27.56 | $27.88 | $27.34 | $27.58 | 3,686,900 | — | — | — | — | — |
| 2020-01-21 | $27.71 | $27.75 | $27.28 | $27.32 | 7,662,500 | — | — | — | — | — |
| 2020-01-17 | $27.65 | $27.89 | $27.55 | $27.77 | 7,463,900 | — | — | — | — | — |
| 2020-01-16 | $27.22 | $27.59 | $27.03 | $27.59 | 5,072,800 | — | — | — | — | — |
| 2020-01-15 | $26.75 | $27.07 | $26.66 | $27.07 | 4,883,200 | — | — | — | — | — |
| 2020-01-14 | $26.53 | $26.75 | $26.51 | $26.67 | 4,511,500 | — | — | — | — | — |
| 2020-01-13 | $26.33 | $26.56 | $26.09 | $26.50 | 7,247,900 | — | — | — | — | — |
| 2020-01-10 | $26.76 | $26.82 | $26.23 | $26.26 | 5,206,400 | — | — | — | — | — |
| 2020-01-09 | $26.33 | $26.70 | $26.32 | $26.66 | 6,917,400 | — | — | — | — | — |
| 2020-01-08 | $26.02 | $26.45 | $25.92 | $26.20 | 5,965,900 | — | — | — | — | — |
| 2020-01-07 | $25.80 | $26.28 | $25.71 | $25.97 | 6,180,600 | — | — | — | — | — |
| 2020-01-06 | $25.92 | $26.09 | $25.61 | $25.85 | 8,018,800 | — | — | — | — | — |
| 2020-01-03 | $25.87 | $26.30 | $25.77 | $26.10 | 4,993,800 | — | — | — | — | — |
| 2020-01-02 | $26.91 | $27.03 | $26.12 | $26.19 | 8,124,900 | — | — | — | — | — |
| 2019-12-31 | $26.72 | $26.89 | $26.64 | $26.78 | 3,275,700 | — | — | — | — | — |
| 2019-12-30 | $27.32 | $27.37 | $26.76 | $26.78 | 4,391,300 | — | — | — | — | — |
| 2019-12-27 | $27.36 | $27.51 | $27.19 | $27.37 | 3,339,200 | — | — | — | — | — |
| 2019-12-26 | $27.07 | $27.31 | $27.05 | $27.29 | 2,593,200 | — | — | — | — | — |
| 2019-12-24 | $27.13 | $27.24 | $27.06 | $27.07 | 1,069,000 | — | — | — | — | — |
| 2019-12-23 | $27.37 | $27.46 | $27.08 | $27.14 | 3,518,600 | — | — | — | — | — |
| 2019-12-20 | $27.43 | $27.68 | $27.12 | $27.43 | 14,784,600 | — | — | — | — | — |
| 2019-12-19 | $26.81 | $27.19 | $26.64 | $27.17 | 5,316,000 | — | — | — | — | — |
| 2019-12-18 | $26.87 | $27.00 | $26.84 | $26.87 | 5,674,000 | — | — | — | — | — |
| 2019-12-17 | $27.05 | $27.27 | $26.81 | $26.86 | 6,113,200 | — | — | — | — | — |
| 2019-12-16 | $27.16 | $27.45 | $27.06 | $27.13 | 8,356,500 | — | — | — | $0.20 | — |
| 2019-12-13 | $26.95 | $27.25 | $26.95 | $27.23 | 4,668,800 | — | — | — | — | — |
| 2019-12-12 | $26.51 | $27.07 | $26.51 | $27.05 | 7,946,700 | — | — | — | — | — |
| 2019-12-11 | $26.83 | $26.89 | $26.51 | $26.59 | 4,442,200 | — | — | — | — | — |
| 2019-12-10 | $26.87 | $26.98 | $26.77 | $26.81 | 4,927,600 | — | — | — | — | — |
| 2019-12-09 | $26.79 | $27.10 | $26.77 | $26.93 | 4,863,300 | — | — | — | — | — |
| 2019-12-06 | $26.96 | $27.13 | $26.84 | $26.86 | 4,162,600 | — | — | — | — | — |
| 2019-12-05 | $26.75 | $26.87 | $26.64 | $26.84 | 5,162,500 | — | — | — | — | — |
| 2019-12-04 | $26.82 | $27.15 | $26.74 | $26.76 | 5,601,000 | — | — | — | — | — |
| 2019-12-03 | $26.65 | $26.90 | $26.56 | $26.75 | 7,094,900 | — | — | — | — | — |
| 2019-12-02 | $26.82 | $27.03 | $26.76 | $26.91 | 4,625,200 | — | — | — | — | — |
| 2019-11-29 | $27.16 | $27.26 | $26.85 | $26.88 | 3,930,200 | — | — | — | — | — |
| 2019-11-27 | $27.44 | $27.53 | $27.07 | $27.28 | 5,430,500 | — | — | — | — | — |
| 2019-11-26 | $27.32 | $27.51 | $27.25 | $27.37 | 29,862,100 | — | — | — | — | — |
| 2019-11-25 | $27.17 | $27.55 | $27.16 | $27.38 | 6,700,500 | — | — | — | — | — |
| 2019-11-22 | $27.09 | $27.25 | $26.99 | $27.00 | 5,133,400 | — | — | — | — | — |
| 2019-11-21 | $26.89 | $27.07 | $26.87 | $27.03 | 5,917,600 | — | — | — | — | — |
| 2019-11-20 | $27.19 | $27.33 | $26.80 | $26.97 | 6,041,500 | — | — | — | — | — |
| 2019-11-19 | $27.12 | $27.49 | $27.12 | $27.35 | 5,490,800 | — | — | — | — | — |
| 2019-11-18 | $26.69 | $27.24 | $26.69 | $27.08 | 7,422,500 | — | — | — | — | — |
| 2019-11-15 | $26.64 | $26.86 | $26.57 | $26.80 | 7,740,200 | — | — | — | — | — |
| 2019-11-14 | $26.35 | $26.60 | $26.19 | $26.48 | 5,375,300 | — | — | — | — | — |
| 2019-11-13 | $26.58 | $26.82 | $26.18 | $26.40 | 7,422,400 | — | — | — | — | — |
| 2019-11-12 | $26.80 | $27.00 | $26.47 | $26.65 | 10,737,100 | — | — | — | — | — |
| 2019-11-11 | $27.78 | $27.78 | $27.28 | $27.36 | 8,234,500 | — | — | — | — | — |
| 2019-11-08 | $27.76 | $27.93 | $27.56 | $27.87 | 5,836,400 | — | — | — | — | — |
| 2019-11-07 | $27.53 | $28.00 | $27.36 | $27.86 | 7,893,000 | — | — | — | — | — |
| 2019-11-06 | $26.72 | $27.51 | $26.52 | $27.47 | 7,505,400 | — | — | — | — | — |
| 2019-11-05 | $26.59 | $26.74 | $26.47 | $26.51 | 8,904,600 | — | — | — | — | — |
| 2019-11-04 | $26.57 | $26.94 | $26.37 | $26.61 | 13,175,700 | — | — | — | — | — |
| 2019-11-01 | $25.24 | $26.82 | $25.02 | $26.48 | 14,391,300 | — | — | — | — | — |
| 2019-10-31 | $25.16 | $25.26 | $24.86 | $25.06 | 8,828,900 | — | — | — | — | — |
| 2019-10-30 | $25.05 | $25.23 | $24.72 | $25.20 | 6,213,100 | — | — | — | — | — |
| 2019-10-29 | $25.05 | $25.43 | $24.97 | $25.03 | 6,215,700 | — | — | — | — | — |
| 2019-10-28 | $24.94 | $25.30 | $24.92 | $25.02 | 7,663,600 | — | — | — | — | — |
| 2019-10-25 | $24.75 | $24.95 | $24.71 | $24.82 | 4,584,600 | — | — | — | — | — |
| 2019-10-24 | $24.55 | $24.79 | $24.45 | $24.77 | 3,858,600 | — | — | — | — | — |
| 2019-10-23 | $24.22 | $24.53 | $24.15 | $24.52 | 4,082,600 | — | — | — | — | — |
| 2019-10-22 | $24.36 | $24.47 | $24.24 | $24.24 | 4,498,000 | — | — | — | — | — |
| 2019-10-21 | $24.14 | $24.37 | $24.04 | $24.35 | 4,046,800 | — | — | — | — | — |
| 2019-10-18 | $23.89 | $24.13 | $23.78 | $24.03 | 3,606,500 | — | — | — | — | — |
| 2019-10-17 | $24.01 | $24.17 | $23.83 | $23.94 | 3,369,000 | — | — | — | — | — |
| 2019-10-16 | $23.92 | $24.03 | $23.80 | $23.96 | 3,907,000 | — | — | — | — | — |
| 2019-10-15 | $23.80 | $23.98 | $23.60 | $23.97 | 4,176,800 | — | — | — | — | — |
| 2019-10-14 | $23.72 | $23.80 | $23.54 | $23.76 | 4,893,300 | — | — | — | — | — |
| 2019-10-11 | $23.71 | $23.83 | $23.49 | $23.73 | 4,544,400 | — | — | — | — | — |
| 2019-10-10 | $23.37 | $23.58 | $23.30 | $23.56 | 5,362,900 | — | — | — | — | — |
| 2019-10-09 | $23.30 | $23.40 | $23.08 | $23.38 | 4,633,400 | — | — | — | — | — |
| 2019-10-08 | $23.18 | $23.31 | $22.95 | $23.16 | 5,456,800 | — | — | — | — | — |
| 2019-10-07 | $23.17 | $23.42 | $22.96 | $23.32 | 3,619,600 | — | — | — | — | — |
| 2019-10-04 | $23.00 | $23.34 | $22.93 | $23.31 | 5,802,100 | — | — | — | — | — |
| 2019-10-03 | $22.72 | $22.93 | $22.50 | $22.90 | 6,519,100 | — | — | — | — | — |
| 2019-10-02 | $22.98 | $23.08 | $22.67 | $22.77 | 6,418,200 | — | — | — | — | — |
| 2019-10-01 | $23.22 | $23.36 | $23.14 | $23.22 | 4,410,800 | — | — | — | — | — |
| 2019-09-30 | $23.03 | $23.39 | $23.02 | $23.17 | 6,341,400 | — | — | — | — | — |
| 2019-09-27 | $22.82 | $23.20 | $22.77 | $23.05 | 9,267,600 | — | — | — | — | — |
| 2019-09-26 | $22.39 | $22.61 | $22.25 | $22.44 | 4,764,900 | — | — | — | — | — |
| 2019-09-25 | $22.10 | $22.37 | $21.82 | $22.34 | 8,609,900 | — | — | — | — | — |
| 2019-09-24 | $22.62 | $22.78 | $21.68 | $21.91 | 15,050,600 | — | — | — | — | — |
| 2019-09-23 | $22.35 | $22.70 | $22.35 | $22.40 | 8,226,600 | — | — | — | — | — |
| 2019-09-20 | $22.76 | $22.85 | $22.43 | $22.51 | 8,310,600 | — | — | — | — | — |
| 2019-09-19 | $22.78 | $22.83 | $22.64 | $22.71 | 4,257,200 | — | — | — | — | — |
| 2019-09-18 | $23.50 | $23.50 | $22.50 | $22.81 | 5,840,600 | — | — | — | — | — |
| 2019-09-17 | $22.86 | $22.88 | $22.61 | $22.86 | 5,004,700 | — | — | — | — | — |
| 2019-09-16 | $23.07 | $23.17 | $22.69 | $22.76 | 8,365,500 | — | — | — | — | — |
| 2019-09-13 | $23.66 | $23.74 | $23.28 | $23.36 | 5,367,500 | — | — | — | $0.20 | — |
| 2019-09-12 | $23.82 | $24.09 | $23.65 | $23.76 | 7,081,800 | — | — | — | — | — |
| 2019-09-11 | $23.28 | $23.75 | $23.14 | $23.74 | 7,659,300 | — | — | — | — | — |
| 2019-09-10 | $23.22 | $23.37 | $22.97 | $23.22 | 6,709,100 | — | — | — | — | — |
| 2019-09-09 | $22.89 | $23.34 | $22.86 | $23.30 | 7,023,000 | — | — | — | — | — |
| 2019-09-06 | $22.59 | $22.95 | $22.50 | $22.85 | 3,660,900 | — | — | — | — | — |
| 2019-09-05 | $22.46 | $22.77 | $22.37 | $22.60 | 5,856,100 | — | — | — | — | — |
| 2019-09-04 | $22.06 | $22.29 | $22.00 | $22.27 | 4,209,700 | — | — | — | — | — |
| 2019-09-03 | $22.01 | $22.09 | $21.86 | $21.94 | 5,739,100 | — | — | — | — | — |
| 2019-08-30 | $22.24 | $22.32 | $22.04 | $22.12 | 3,435,600 | — | — | — | — | — |
| 2019-08-29 | $22.13 | $22.22 | $22.01 | $22.12 | 3,625,900 | — | — | — | — | — |
| 2019-08-28 | $21.83 | $22.01 | $21.63 | $21.97 | 3,938,300 | — | — | — | — | — |
| 2019-08-27 | $21.72 | $21.91 | $21.65 | $21.87 | 5,871,800 | — | — | — | — | — |
| 2019-08-26 | $21.53 | $21.69 | $21.42 | $21.66 | 4,152,200 | — | — | — | — | — |
| 2019-08-23 | $21.80 | $21.90 | $21.32 | $21.38 | 3,347,800 | — | — | — | — | — |
| 2019-08-22 | $21.85 | $21.98 | $21.66 | $21.90 | 4,320,800 | — | — | — | — | — |
| 2019-08-21 | $21.53 | $21.80 | $21.47 | $21.77 | 4,162,600 | — | — | — | — | — |
| 2019-08-20 | $21.40 | $21.52 | $21.22 | $21.39 | 3,488,500 | — | — | — | — | — |
| 2019-08-19 | $21.24 | $21.45 | $21.20 | $21.39 | 3,392,000 | — | — | — | — | — |
| 2019-08-16 | $20.98 | $21.26 | $20.98 | $21.09 | 6,217,300 | — | — | — | — | — |
| 2019-08-15 | $20.87 | $21.06 | $20.87 | $20.88 | 5,305,900 | — | — | — | — | — |
| 2019-08-14 | $21.17 | $21.28 | $20.73 | $20.77 | 6,910,200 | — | — | — | — | — |
| 2019-08-13 | $21.36 | $21.48 | $21.24 | $21.41 | 9,426,300 | — | — | — | — | — |
| 2019-08-12 | $21.50 | $21.65 | $21.28 | $21.30 | 3,695,400 | — | — | — | — | — |
| 2019-08-09 | $21.60 | $21.84 | $21.52 | $21.59 | 4,451,800 | — | — | — | — | — |
| 2019-08-08 | $21.51 | $21.70 | $21.38 | $21.61 | 3,760,900 | — | — | — | — | — |
| 2019-08-07 | $21.29 | $21.47 | $21.11 | $21.40 | 6,319,300 | — | — | — | — | — |
| 2019-08-06 | $21.14 | $21.42 | $20.86 | $21.38 | 6,397,000 | — | — | — | — | — |
| 2019-08-05 | $21.53 | $21.67 | $20.90 | $21.05 | 8,008,200 | — | — | — | — | — |
| 2019-08-02 | $20.41 | $22.28 | $20.40 | $21.82 | 12,614,000 | — | — | — | — | — |
| 2019-08-01 | $20.99 | $21.25 | $20.88 | $21.09 | 8,911,200 | — | — | — | — | — |
| 2019-07-31 | $20.92 | $21.19 | $20.79 | $21.00 | 6,496,400 | — | — | — | — | — |
| 2019-07-30 | $21.01 | $21.01 | $20.79 | $20.90 | 5,234,200 | — | — | — | — | — |
| 2019-07-29 | $21.03 | $21.21 | $21.03 | $21.14 | 3,840,400 | — | — | — | — | — |
| 2019-07-26 | $20.87 | $21.11 | $20.87 | $21.07 | 4,207,500 | — | — | — | — | — |
| 2019-07-25 | $20.85 | $20.94 | $20.76 | $20.84 | 3,238,800 | — | — | — | — | — |
| 2019-07-24 | $20.64 | $20.92 | $20.59 | $20.88 | 4,014,500 | — | — | — | — | — |
| 2019-07-23 | $20.46 | $20.69 | $20.37 | $20.66 | 4,536,200 | — | — | — | — | — |
| 2019-07-22 | $20.46 | $20.53 | $20.33 | $20.40 | 2,472,700 | — | — | — | — | — |
| 2019-07-19 | $20.61 | $20.62 | $20.38 | $20.40 | 2,602,000 | — | — | — | — | — |
| 2019-07-18 | $20.35 | $20.56 | $20.30 | $20.51 | 2,369,700 | — | — | — | — | — |
| 2019-07-17 | $20.50 | $20.56 | $20.38 | $20.39 | 2,942,100 | — | — | — | — | — |
| 2019-07-16 | $20.75 | $20.75 | $20.48 | $20.53 | 4,715,500 | — | — | — | — | — |
| 2019-07-15 | $20.51 | $20.79 | $20.51 | $20.77 | 2,860,000 | — | — | — | — | — |
| 2019-07-12 | $20.45 | $20.51 | $20.39 | $20.50 | 2,950,300 | — | — | — | — | — |
| 2019-07-11 | $20.59 | $20.65 | $20.34 | $20.41 | 4,329,500 | — | — | — | — | — |
| 2019-07-10 | $20.75 | $20.89 | $20.45 | $20.55 | 6,151,900 | — | — | — | — | — |
| 2019-07-09 | $20.35 | $20.66 | $20.23 | $20.65 | 4,781,700 | — | — | — | — | — |
| 2019-07-08 | $20.33 | $20.49 | $20.26 | $20.35 | 3,977,700 | — | — | — | — | — |
| 2019-07-05 | $20.19 | $20.37 | $20.15 | $20.35 | 3,144,200 | — | — | — | — | — |
| 2019-07-03 | $20.20 | $20.30 | $20.10 | $20.25 | 3,773,300 | — | — | — | — | — |
| 2019-07-02 | $19.99 | $20.17 | $19.91 | $20.16 | 3,749,200 | — | — | — | — | — |
| 2019-07-01 | $20.06 | $20.15 | $19.81 | $19.98 | 4,883,500 | — | — | — | — | — |
| 2019-06-28 | $19.77 | $19.89 | $19.71 | $19.89 | 5,450,600 | — | — | — | — | — |
| 2019-06-27 | $19.72 | $19.78 | $19.60 | $19.68 | 3,138,200 | — | — | — | — | — |
| 2019-06-26 | $20.00 | $20.05 | $19.60 | $19.60 | 6,497,300 | — | — | — | — | — |
| 2019-06-25 | $20.00 | $20.15 | $19.93 | $19.94 | 4,251,200 | — | — | — | — | — |
| 2019-06-24 | $20.14 | $20.18 | $19.89 | $19.94 | 4,866,400 | — | — | — | — | — |
| 2019-06-21 | $19.79 | $20.18 | $19.75 | $20.09 | 13,443,300 | — | — | — | — | — |
| 2019-06-20 | $19.87 | $19.94 | $19.66 | $19.89 | 7,140,200 | — | — | — | — | — |
| 2019-06-19 | $19.60 | $19.77 | $19.45 | $19.71 | 5,673,800 | — | — | — | — | — |
| 2019-06-18 | $19.62 | $19.77 | $19.20 | $19.57 | 14,846,400 | — | — | — | — | — |
| 2019-06-17 | $20.05 | $20.10 | $19.86 | $20.06 | 3,881,700 | — | — | — | — | — |
| 2019-06-14 | $20.04 | $20.14 | $19.89 | $20.09 | 2,756,500 | — | — | — | — | — |
| 2019-06-13 | $19.99 | $20.17 | $19.92 | $20.06 | 2,709,700 | — | — | — | $0.20 | — |
| 2019-06-12 | $19.89 | $20.16 | $19.83 | $20.14 | 4,381,600 | — | — | — | — | — |
| 2019-06-11 | $20.10 | $20.13 | $19.81 | $19.89 | 4,171,500 | — | — | — | — | — |
| 2019-06-10 | $20.29 | $20.36 | $19.93 | $20.02 | 6,341,700 | — | — | — | — | — |
| 2019-06-07 | $20.08 | $20.28 | $20.01 | $20.15 | 3,400,500 | — | — | — | — | — |
| 2019-06-06 | $19.81 | $20.01 | $19.68 | $19.96 | 4,182,800 | — | — | — | — | — |
| 2019-06-05 | $20.16 | $20.20 | $19.58 | $19.85 | 12,555,000 | — | — | — | — | — |
| 2019-06-04 | $19.62 | $20.56 | $19.49 | $20.37 | 19,064,000 | — | — | — | — | — |
| 2019-06-03 | $19.41 | $19.68 | $19.32 | $19.39 | 6,346,200 | — | — | — | — | — |
| 2019-05-31 | $19.18 | $19.43 | $19.16 | $19.40 | 5,098,900 | — | — | — | — | — |
| 2019-05-30 | $19.33 | $19.48 | $19.27 | $19.31 | 2,891,100 | — | — | — | — | — |
| 2019-05-29 | $19.30 | $19.41 | $19.04 | $19.36 | 5,834,400 | — | — | — | — | — |
| 2019-05-28 | $19.38 | $19.59 | $19.26 | $19.34 | 9,117,900 | — | — | — | — | — |
| 2019-05-24 | $19.56 | $19.80 | $19.26 | $19.36 | 4,546,900 | — | — | — | — | — |
| 2019-05-23 | $19.32 | $19.50 | $19.28 | $19.47 | 5,372,100 | — | — | — | — | — |
| 2019-05-22 | $19.35 | $19.61 | $19.29 | $19.47 | 4,417,100 | — | — | — | — | — |
| 2019-05-21 | $19.38 | $19.52 | $19.33 | $19.41 | 3,536,200 | — | — | — | — | — |
| 2019-05-20 | $19.17 | $19.43 | $19.15 | $19.23 | 4,571,300 | — | — | — | — | — |
| 2019-05-17 | $19.46 | $19.55 | $19.28 | $19.32 | 5,425,600 | — | — | — | — | — |
| 2019-05-16 | $19.45 | $19.79 | $19.45 | $19.60 | 4,938,200 | — | — | — | — | — |
| 2019-05-15 | $19.21 | $19.55 | $19.21 | $19.44 | 4,063,600 | — | — | — | — | — |
| 2019-05-14 | $19.21 | $19.43 | $19.18 | $19.32 | 5,010,200 | — | — | — | — | — |
| 2019-05-13 | $19.18 | $19.25 | $19.02 | $19.06 | 5,059,400 | — | — | — | — | — |
| 2019-05-10 | $19.15 | $19.42 | $19.12 | $19.40 | 5,449,500 | — | — | — | — | — |
| 2019-05-09 | $19.11 | $19.43 | $19.11 | $19.20 | 10,749,400 | — | — | — | — | — |
| 2019-05-08 | $18.48 | $19.43 | $18.47 | $19.20 | 15,060,600 | — | — | — | — | — |
| 2019-05-07 | $19.04 | $19.27 | $19.01 | $19.20 | 9,386,700 | — | — | — | — | — |
| 2019-05-06 | $19.05 | $19.33 | $19.03 | $19.22 | 9,078,300 | — | — | — | — | — |
| 2019-05-03 | $19.26 | $19.44 | $19.11 | $19.30 | 3,430,300 | — | — | — | — | — |
| 2019-05-02 | $19.31 | $19.42 | $19.20 | $19.27 | 3,502,500 | — | — | — | — | — |
| 2019-05-01 | $19.52 | $19.52 | $19.30 | $19.32 | 4,512,900 | — | — | — | — | — |
| 2019-04-30 | $19.39 | $19.51 | $19.23 | $19.44 | 5,766,800 | — | — | — | — | — |
| 2019-04-29 | $19.69 | $19.74 | $19.33 | $19.41 | 5,861,600 | — | — | — | — | — |
| 2019-04-26 | $19.22 | $19.72 | $19.22 | $19.69 | 6,524,900 | — | — | — | — | — |
| 2019-04-25 | $19.38 | $19.42 | $19.17 | $19.18 | 2,766,100 | — | — | — | — | — |
| 2019-04-24 | $19.45 | $19.57 | $19.38 | $19.44 | 4,655,500 | — | — | — | — | — |
| 2019-04-23 | $19.30 | $19.50 | $19.29 | $19.41 | 5,878,800 | — | — | — | — | — |
| 2019-04-22 | $19.27 | $19.36 | $19.18 | $19.27 | 3,916,300 | — | — | — | — | — |
| 2019-04-18 | $19.33 | $19.37 | $19.22 | $19.30 | 4,772,100 | — | — | — | — | — |
| 2019-04-17 | $19.26 | $19.35 | $19.17 | $19.30 | 3,623,100 | — | — | — | — | — |
| 2019-04-16 | $19.18 | $19.24 | $19.09 | $19.24 | 5,220,500 | — | — | — | — | — |
| 2019-04-15 | $19.16 | $19.21 | $19.08 | $19.17 | 2,535,400 | — | — | — | — | — |
| 2019-04-12 | $19.21 | $19.27 | $18.98 | $19.11 | 5,428,500 | — | — | — | — | — |
| 2019-04-11 | $19.25 | $19.29 | $18.99 | $19.17 | 6,822,100 | — | — | — | — | — |
| 2019-04-10 | $19.38 | $19.45 | $19.24 | $19.37 | 4,007,900 | — | — | — | — | — |
| 2019-04-09 | $19.37 | $19.43 | $19.19 | $19.38 | 8,261,000 | — | — | — | — | — |
| 2019-04-08 | $19.27 | $19.50 | $19.16 | $19.48 | 8,903,300 | — | — | — | — | — |
| 2019-04-05 | $19.11 | $19.56 | $19.08 | $19.39 | 9,897,200 | — | — | — | — | — |
| 2019-04-04 | $19.06 | $19.11 | $18.95 | $19.02 | 2,955,300 | — | — | — | — | — |
| 2019-04-03 | $18.99 | $19.24 | $18.93 | $19.07 | 6,285,100 | — | — | — | — | — |
| 2019-04-02 | $18.66 | $18.98 | $18.58 | $18.93 | 6,463,400 | — | — | — | — | — |
| 2019-04-01 | $18.55 | $18.68 | $18.53 | $18.66 | 4,297,500 | — | — | — | — | — |
| 2019-03-29 | $18.67 | $18.74 | $18.42 | $18.47 | 6,064,500 | — | — | — | — | — |
| 2019-03-28 | $18.65 | $18.84 | $18.57 | $18.63 | 5,247,100 | — | — | — | — | — |
| 2019-03-27 | $18.55 | $18.71 | $18.53 | $18.57 | 4,749,800 | — | — | — | — | — |
| 2019-03-26 | $18.31 | $18.58 | $18.26 | $18.57 | 4,799,100 | — | — | — | — | — |
| 2019-03-25 | $18.18 | $18.27 | $18.03 | $18.20 | 3,458,300 | — | — | — | — | — |
| 2019-03-22 | $18.27 | $18.36 | $18.16 | $18.25 | 4,006,800 | — | — | — | — | — |
| 2019-03-21 | $17.93 | $18.33 | $17.93 | $18.32 | 4,736,300 | — | — | — | — | — |
| 2019-03-20 | $18.04 | $18.17 | $17.96 | $18.00 | 4,512,700 | — | — | — | — | — |
| 2019-03-19 | $18.20 | $18.24 | $18.02 | $18.07 | 6,500,700 | — | — | — | — | — |
| 2019-03-18 | $18.38 | $18.41 | $17.93 | $18.18 | 7,162,200 | — | — | — | — | — |
| 2019-03-15 | $18.22 | $18.39 | $18.15 | $18.35 | 14,507,300 | — | — | — | — | — |
| 2019-03-14 | $18.24 | $18.25 | $18.07 | $18.19 | 6,837,100 | — | — | — | $0.20 | — |
| 2019-03-13 | $18.23 | $18.47 | $18.15 | $18.40 | 5,349,000 | — | — | — | — | — |
| 2019-03-12 | $18.20 | $18.29 | $18.10 | $18.18 | 4,827,100 | — | — | — | — | — |
| 2019-03-11 | $17.98 | $18.16 | $17.94 | $18.16 | 4,143,600 | — | — | — | — | — |
| 2019-03-08 | $17.56 | $17.93 | $17.52 | $17.93 | 5,323,500 | — | — | — | — | — |
| 2019-03-07 | $18.08 | $18.17 | $17.59 | $17.71 | 5,315,400 | — | — | — | — | — |
| 2019-03-06 | $18.11 | $18.17 | $17.98 | $18.14 | 4,793,700 | — | — | — | — | — |
| 2019-03-05 | $18.21 | $18.29 | $18.02 | $18.07 | 5,399,700 | — | — | — | — | — |
| 2019-03-04 | $18.25 | $18.32 | $18.07 | $18.23 | 5,777,600 | — | — | — | — | — |
| 2019-03-01 | $17.97 | $18.29 | $17.82 | $18.21 | 11,710,000 | — | — | — | — | — |
| 2019-02-28 | $17.85 | $18.15 | $17.80 | $17.87 | 10,147,000 | — | — | — | — | — |
| 2019-02-27 | $17.69 | $17.83 | $17.68 | $17.80 | 3,020,800 | — | — | — | — | — |
| 2019-02-26 | $17.74 | $17.86 | $17.66 | $17.73 | 5,051,800 | — | — | — | — | — |
| 2019-02-25 | $17.89 | $17.90 | $17.69 | $17.71 | 5,700,500 | — | — | — | — | — |
| 2019-02-22 | $17.68 | $17.89 | $17.64 | $17.83 | 4,185,700 | — | — | — | — | — |
| 2019-02-21 | $17.84 | $17.87 | $17.60 | $17.63 | 5,320,500 | — | — | — | — | — |
| 2019-02-20 | $17.87 | $17.92 | $17.79 | $17.84 | 4,081,500 | — | — | — | — | — |
| 2019-02-19 | $17.76 | $17.92 | $17.74 | $17.84 | 6,102,000 | — | — | — | — | — |
| 2019-02-15 | $17.84 | $17.96 | $17.77 | $17.80 | 12,106,100 | — | — | — | — | — |
| 2019-02-14 | $17.93 | $17.99 | $17.74 | $17.75 | 5,781,300 | — | — | — | — | — |
| 2019-02-13 | $18.04 | $18.16 | $17.94 | $17.95 | 4,729,700 | — | — | — | — | — |
| 2019-02-12 | $17.94 | $18.05 | $17.73 | $17.99 | 6,309,200 | — | — | — | — | — |
| 2019-02-11 | $18.05 | $18.27 | $17.77 | $17.86 | 9,727,300 | — | — | — | — | — |
| 2019-02-08 | $17.65 | $18.12 | $17.43 | $18.01 | 14,303,000 | — | — | — | — | — |
| 2019-02-07 | $18.55 | $18.72 | $18.30 | $18.32 | 6,923,400 | — | — | — | — | — |
| 2019-02-06 | $18.49 | $18.66 | $18.49 | $18.60 | 5,012,100 | — | — | — | — | — |
| 2019-02-05 | $18.41 | $18.73 | $18.41 | $18.51 | 6,923,700 | — | — | — | — | — |
| 2019-02-04 | $18.47 | $18.55 | $18.37 | $18.41 | 5,275,900 | — | — | — | — | — |
| 2019-02-01 | $18.28 | $18.57 | $18.24 | $18.48 | 7,075,100 | — | — | — | — | — |
| 2019-01-31 | $18.26 | $18.33 | $18.15 | $18.25 | 7,816,700 | — | — | — | — | — |
| 2019-01-30 | $18.22 | $18.41 | $18.13 | $18.31 | 5,543,600 | — | — | — | — | — |
| 2019-01-29 | $18.14 | $18.22 | $17.89 | $18.13 | 6,242,000 | — | — | — | — | — |
| 2019-01-28 | $18.10 | $18.28 | $18.05 | $18.17 | 5,485,100 | — | — | — | — | — |
| 2019-01-25 | $18.26 | $18.33 | $18.15 | $18.23 | 5,796,200 | — | — | — | — | — |
| 2019-01-24 | $18.11 | $18.27 | $18.05 | $18.18 | 5,090,300 | — | — | — | — | — |
| 2019-01-23 | $18.14 | $18.24 | $17.93 | $18.07 | 3,888,900 | — | — | — | — | — |
| 2019-01-22 | $18.24 | $18.30 | $18.02 | $18.09 | 3,815,000 | — | — | — | — | — |
| 2019-01-18 | $18.07 | $18.33 | $18.00 | $18.26 | 3,569,800 | — | — | — | — | — |
| 2019-01-17 | $17.75 | $18.00 | $17.71 | $17.93 | 4,563,700 | — | — | — | — | — |
| 2019-01-16 | $17.73 | $17.90 | $17.72 | $17.75 | 4,239,200 | — | — | — | — | — |
| 2019-01-15 | $17.49 | $17.78 | $17.40 | $17.70 | 3,898,800 | — | — | — | — | — |
| 2019-01-14 | $17.42 | $17.62 | $17.41 | $17.50 | 5,238,300 | — | — | — | — | — |
| 2019-01-11 | $17.33 | $17.55 | $17.33 | $17.52 | 3,949,100 | — | — | — | — | — |
| 2019-01-10 | $17.24 | $17.49 | $17.24 | $17.41 | 4,387,100 | — | — | — | — | — |
| 2019-01-09 | $17.16 | $17.56 | $17.16 | $17.32 | 5,235,600 | — | — | — | — | — |
| 2019-01-08 | $17.14 | $17.24 | $16.95 | $17.07 | 6,332,800 | — | — | — | — | — |
| 2019-01-07 | $17.11 | $17.20 | $16.87 | $17.04 | 6,236,200 | — | — | — | — | — |
| 2019-01-04 | $17.02 | $17.31 | $16.96 | $17.09 | 4,908,500 | — | — | — | — | — |
| 2019-01-03 | $17.00 | $17.09 | $16.85 | $16.87 | 4,295,200 | — | — | — | — | — |
| 2019-01-02 | $16.85 | $17.27 | $16.81 | $17.14 | 4,950,000 | — | — | — | — | — |
| 2018-12-31 | $17.04 | $17.13 | $16.83 | $17.06 | 2,895,800 | — | — | — | — | — |
| 2018-12-28 | $17.14 | $17.26 | $16.96 | $17.04 | 2,664,900 | — | — | — | — | — |
| 2018-12-27 | $16.83 | $17.10 | $16.59 | $17.09 | 3,872,800 | — | — | — | — | — |
| 2018-12-26 | $16.63 | $17.02 | $16.42 | $17.01 | 4,026,200 | — | — | — | — | — |
| 2018-12-24 | $16.67 | $16.88 | $16.55 | $16.55 | 2,637,200 | — | — | — | — | — |
| 2018-12-21 | $17.03 | $17.36 | $16.73 | $16.83 | 8,982,600 | — | — | — | — | — |
| 2018-12-20 | $17.31 | $17.37 | $16.84 | $17.03 | 6,133,300 | — | — | — | — | — |
| 2018-12-19 | $17.70 | $17.90 | $17.41 | $17.49 | 4,331,300 | — | — | — | — | — |
| 2018-12-18 | $17.92 | $17.96 | $17.56 | $17.65 | 4,607,800 | — | — | — | — | — |
| 2018-12-17 | $18.16 | $18.22 | $17.72 | $17.82 | 3,769,600 | — | — | — | — | — |
| 2018-12-14 | $18.36 | $18.49 | $18.11 | $18.18 | 4,481,500 | — | — | — | $0.19 | — |
| 2018-12-13 | $18.64 | $18.77 | $18.52 | $18.70 | 5,850,600 | — | — | — | — | — |
| 2018-12-12 | $18.60 | $18.66 | $18.47 | $18.54 | 6,434,200 | — | — | — | — | — |
| 2018-12-11 | $18.51 | $18.58 | $18.25 | $18.37 | 7,346,300 | — | — | — | — | — |
| 2018-12-10 | $18.17 | $18.37 | $18.08 | $18.30 | 6,343,300 | — | — | — | — | — |
| 2018-12-07 | $18.45 | $18.57 | $18.02 | $18.15 | 5,149,900 | — | — | — | — | — |
| 2018-12-06 | $18.15 | $18.49 | $18.00 | $18.49 | 6,117,600 | — | — | — | — | — |
| 2018-12-04 | $18.72 | $18.74 | $18.22 | $18.36 | 5,503,200 | — | — | — | — | — |
| 2018-12-03 | $18.91 | $18.91 | $18.46 | $18.72 | 8,626,100 | — | — | — | — | — |
| 2018-11-30 | $18.66 | $18.75 | $18.58 | $18.73 | 6,875,400 | — | — | — | — | — |
| 2018-11-29 | $18.83 | $18.89 | $18.60 | $18.68 | 4,250,100 | — | — | — | — | — |
| 2018-11-28 | $18.76 | $18.99 | $18.70 | $18.85 | 6,335,700 | — | — | — | — | — |
| 2018-11-27 | $18.43 | $18.69 | $18.43 | $18.65 | 3,518,100 | — | — | — | — | — |
| 2018-11-26 | $18.63 | $18.67 | $18.44 | $18.53 | 4,639,000 | — | — | — | — | — |
| 2018-11-23 | $18.30 | $18.49 | $18.30 | $18.46 | 832,100 | — | — | — | — | — |
| 2018-11-21 | $18.69 | $18.72 | $18.05 | $18.43 | 5,516,800 | — | — | — | — | — |
| 2018-11-20 | $18.26 | $18.71 | $18.26 | $18.62 | 4,431,900 | — | — | — | — | — |
| 2018-11-19 | $18.89 | $18.96 | $18.66 | $18.71 | 5,292,900 | — | — | — | — | — |
| 2018-11-16 | $18.70 | $19.04 | $18.70 | $18.89 | 6,784,300 | — | — | — | — | — |
| 2018-11-15 | $18.84 | $18.99 | $18.63 | $18.76 | 9,782,100 | — | — | — | — | — |
| 2018-11-14 | $19.02 | $19.16 | $18.68 | $18.87 | 5,235,500 | — | — | — | — | — |
| 2018-11-13 | $18.63 | $19.13 | $18.63 | $18.89 | 6,419,700 | — | — | — | — | — |
| 2018-11-12 | $18.78 | $18.91 | $18.54 | $18.56 | 3,739,300 | — | — | — | — | — |
| 2018-11-09 | $18.85 | $19.00 | $18.71 | $18.82 | 5,104,100 | — | — | — | — | — |
| 2018-11-08 | $18.44 | $18.99 | $18.44 | $18.97 | 5,219,200 | — | — | — | — | — |
| 2018-11-07 | $18.54 | $18.69 | $18.44 | $18.49 | 3,452,100 | — | — | — | — | — |
| 2018-11-06 | $18.39 | $18.64 | $18.29 | $18.48 | 4,713,800 | — | — | — | — | — |
| 2018-11-05 | $17.99 | $18.66 | $17.98 | $18.44 | 7,024,700 | — | — | — | — | — |
| 2018-11-02 | $17.82 | $18.41 | $17.81 | $17.91 | 6,902,700 | — | — | — | — | — |
| 2018-11-01 | $18.03 | $18.17 | $17.91 | $18.07 | 5,443,500 | — | — | — | — | — |
| 2018-10-31 | $18.33 | $18.33 | $17.99 | $18.04 | 7,538,700 | — | — | — | — | — |
| 2018-10-30 | $17.62 | $17.87 | $17.56 | $17.87 | 6,098,500 | — | — | — | — | — |
| 2018-10-29 | $17.76 | $17.91 | $17.39 | $17.59 | 5,610,300 | — | — | — | — | — |
| 2018-10-26 | $17.74 | $17.83 | $17.52 | $17.62 | 6,480,400 | — | — | — | — | — |
| 2018-10-25 | $17.81 | $18.02 | $17.73 | $17.93 | 4,794,800 | — | — | — | — | — |
| 2018-10-24 | $17.95 | $18.10 | $17.65 | $17.67 | 5,475,900 | — | — | — | — | — |
| 2018-10-23 | $17.76 | $18.04 | $17.76 | $17.94 | 7,449,600 | — | — | — | — | — |
| 2018-10-22 | $18.19 | $18.29 | $18.01 | $18.01 | 7,820,200 | — | — | — | — | — |
| 2018-10-19 | $18.47 | $18.52 | $18.13 | $18.18 | 4,148,000 | — | — | — | — | — |
| 2018-10-18 | $18.40 | $18.49 | $18.23 | $18.34 | 3,349,800 | — | — | — | — | — |
| 2018-10-17 | $18.36 | $18.57 | $18.27 | $18.42 | 2,907,200 | — | — | — | — | — |
| 2018-10-16 | $18.13 | $18.46 | $18.07 | $18.40 | 3,426,400 | — | — | — | — | — |
| 2018-10-15 | $17.93 | $18.21 | $17.84 | $18.04 | 4,170,900 | — | — | — | — | — |
| 2018-10-12 | $17.94 | $18.05 | $17.57 | $17.91 | 5,121,200 | — | — | — | — | — |
| 2018-10-11 | $17.72 | $18.03 | $17.59 | $17.67 | 6,195,200 | — | — | — | — | — |
| 2018-10-10 | $18.20 | $18.20 | $17.75 | $17.76 | 4,942,600 | — | — | — | — | — |
| 2018-10-09 | $17.96 | $18.20 | $17.85 | $18.17 | 7,283,600 | — | — | — | — | — |
| 2018-10-08 | $18.09 | $18.13 | $17.85 | $18.02 | 5,650,200 | — | — | — | — | — |
| 2018-10-05 | $18.57 | $18.67 | $18.09 | $18.17 | 7,508,500 | — | — | — | — | — |
| 2018-10-04 | $19.02 | $19.06 | $18.43 | $18.60 | 4,876,500 | — | — | — | — | — |
| 2018-10-03 | $19.01 | $19.18 | $18.98 | $19.08 | 2,839,200 | — | — | — | — | — |
| 2018-10-02 | $19.04 | $19.11 | $18.83 | $18.89 | 4,203,700 | — | — | — | — | — |
| 2018-10-01 | $19.15 | $19.27 | $18.95 | $19.01 | 3,212,100 | — | — | — | — | — |
| 2018-09-28 | $18.88 | $19.14 | $18.88 | $19.06 | 4,190,800 | — | — | — | — | — |
| 2018-09-27 | $19.04 | $19.16 | $18.91 | $18.94 | 3,461,500 | — | — | — | — | — |
| 2018-09-26 | $18.78 | $19.38 | $18.67 | $19.06 | 9,555,100 | — | — | — | — | — |
| 2018-09-25 | $18.79 | $18.92 | $18.74 | $18.77 | 4,053,700 | — | — | — | — | — |
| 2018-09-24 | $18.94 | $19.02 | $18.74 | $18.78 | 4,537,100 | — | — | — | — | — |
| 2018-09-21 | $18.79 | $19.07 | $18.77 | $19.03 | 10,034,900 | — | — | — | — | — |
| 2018-09-20 | $18.66 | $18.76 | $18.55 | $18.72 | 3,990,700 | — | — | — | — | — |
| 2018-09-19 | $18.73 | $18.84 | $18.58 | $18.60 | 4,695,600 | — | — | — | — | — |
| 2018-09-18 | $18.49 | $18.77 | $18.47 | $18.66 | 4,512,200 | — | — | — | — | — |
| 2018-09-17 | $18.77 | $18.98 | $18.49 | $18.52 | 5,154,300 | — | — | — | — | — |
| 2018-09-14 | $18.74 | $18.79 | $18.41 | $18.73 | 4,843,400 | — | — | — | — | — |
| 2018-09-13 | $19.22 | $19.33 | $18.67 | $18.74 | 7,929,900 | — | — | — | $0.19 | — |
| 2018-09-12 | $19.11 | $19.34 | $19.09 | $19.30 | 3,537,200 | — | — | — | — | — |
| 2018-09-11 | $19.05 | $19.21 | $18.98 | $19.16 | 4,655,000 | — | — | — | — | — |
| 2018-09-10 | $18.95 | $19.17 | $18.86 | $19.14 | 3,489,900 | — | — | — | — | — |
| 2018-09-07 | $18.91 | $18.98 | $18.84 | $18.89 | 2,903,100 | — | — | — | — | — |
| 2018-09-06 | $18.69 | $19.02 | $18.69 | $18.96 | 4,784,400 | — | — | — | — | — |
| 2018-09-05 | $18.78 | $18.83 | $18.56 | $18.71 | 5,250,700 | — | — | — | — | — |
| 2018-09-04 | $18.93 | $18.99 | $18.80 | $18.86 | 3,391,100 | — | — | — | — | — |
| 2018-08-31 | $18.74 | $19.00 | $18.72 | $18.92 | 3,943,200 | — | — | — | — | — |
| 2018-08-30 | $18.85 | $18.99 | $18.74 | $18.80 | 3,794,100 | — | — | — | — | — |
| 2018-08-29 | $18.79 | $18.99 | $18.76 | $18.89 | 3,023,700 | — | — | — | — | — |
| 2018-08-28 | $18.85 | $18.97 | $18.76 | $18.81 | 3,432,100 | — | — | — | — | — |
| 2018-08-27 | $18.87 | $18.93 | $18.72 | $18.84 | 4,552,500 | — | — | — | — | — |
| 2018-08-24 | $18.93 | $18.93 | $18.77 | $18.82 | 3,039,500 | — | — | — | — | — |
| 2018-08-23 | $19.00 | $19.06 | $18.80 | $18.89 | 3,229,200 | — | — | — | — | — |
| 2018-08-22 | $18.88 | $19.12 | $18.84 | $18.97 | 3,214,500 | — | — | — | — | — |
| 2018-08-21 | $18.99 | $19.08 | $18.84 | $18.89 | 3,760,600 | — | — | — | — | — |
| 2018-08-20 | $18.92 | $19.10 | $18.88 | $18.97 | 3,985,200 | — | — | — | — | — |
| 2018-08-17 | $18.78 | $19.20 | $18.78 | $18.91 | 5,583,200 | — | — | — | — | — |
| 2018-08-16 | $19.01 | $19.14 | $18.82 | $18.86 | 5,382,400 | — | — | — | — | — |
| 2018-08-15 | $18.72 | $19.03 | $18.67 | $18.90 | 6,612,500 | — | — | — | — | — |
| 2018-08-14 | $18.77 | $18.91 | $18.72 | $18.81 | 3,855,900 | — | — | — | — | — |
| 2018-08-13 | $18.85 | $18.85 | $18.56 | $18.75 | 3,684,200 | — | — | — | — | — |
| 2018-08-10 | $18.80 | $18.92 | $18.73 | $18.84 | 4,367,200 | — | — | — | — | — |
| 2018-08-09 | $19.15 | $19.20 | $18.89 | $18.92 | 3,612,300 | — | — | — | — | — |
| 2018-08-08 | $19.19 | $19.27 | $19.12 | $19.15 | 5,381,600 | — | — | — | — | — |
| 2018-08-07 | $19.07 | $19.35 | $19.07 | $19.17 | 7,536,200 | — | — | — | — | — |
| 2018-08-06 | $19.38 | $19.45 | $18.95 | $19.08 | 9,558,500 | — | — | — | — | — |
| 2018-08-03 | $19.51 | $19.84 | $19.11 | $19.40 | 15,753,900 | — | — | — | — | — |
| 2018-08-02 | $20.11 | $20.80 | $20.06 | $20.59 | 8,278,200 | — | — | — | — | — |
| 2018-08-01 | $20.15 | $20.41 | $19.99 | $20.15 | 5,025,400 | — | — | — | — | — |
| 2018-07-31 | $20.14 | $20.23 | $19.97 | $20.16 | 5,598,100 | — | — | — | — | — |
| 2018-07-30 | $20.26 | $20.27 | $19.92 | $20.11 | 3,714,100 | — | — | — | — | — |
| 2018-07-27 | $20.42 | $20.51 | $20.13 | $20.26 | 2,390,700 | — | — | — | — | — |
| 2018-07-26 | $20.37 | $20.60 | $20.31 | $20.40 | 2,441,600 | — | — | — | — | — |
| 2018-07-25 | $20.18 | $20.41 | $20.15 | $20.39 | 3,464,900 | — | — | — | — | — |
| 2018-07-24 | $20.28 | $20.32 | $20.09 | $20.22 | 4,437,400 | — | — | — | — | — |
| 2018-07-23 | $20.28 | $20.32 | $20.20 | $20.21 | 2,247,800 | — | — | — | — | — |
| 2018-07-20 | $20.28 | $20.36 | $20.21 | $20.28 | 2,744,600 | — | — | — | — | — |
| 2018-07-19 | $20.11 | $20.31 | $20.09 | $20.29 | 3,821,800 | — | — | — | — | — |
| 2018-07-18 | $20.35 | $20.42 | $19.99 | $20.16 | 5,118,400 | — | — | — | — | — |
| 2018-07-17 | $20.04 | $20.47 | $20.04 | $20.40 | 3,899,700 | — | — | — | — | — |
| 2018-07-16 | $20.37 | $20.45 | $20.17 | $20.27 | 2,412,800 | — | — | — | — | — |
| 2018-07-13 | $20.41 | $20.43 | $20.25 | $20.36 | 2,668,800 | — | — | — | — | — |
| 2018-07-12 | $20.41 | $20.46 | $20.19 | $20.41 | 2,319,700 | — | — | — | — | — |
| 2018-07-11 | $20.38 | $20.50 | $20.30 | $20.30 | 2,454,400 | — | — | — | — | — |
| 2018-07-10 | $20.28 | $20.49 | $20.26 | $20.44 | 3,292,000 | — | — | — | — | — |
| 2018-07-09 | $20.26 | $20.38 | $20.17 | $20.30 | 3,815,200 | — | — | — | — | — |
| 2018-07-06 | $20.31 | $20.46 | $20.21 | $20.25 | 3,277,000 | — | — | — | — | — |
| 2018-07-05 | $20.16 | $20.34 | $19.99 | $20.30 | 4,133,900 | — | — | — | — | — |
| 2018-07-03 | $20.50 | $20.53 | $20.09 | $20.11 | 2,162,500 | — | — | — | — | — |
| 2018-07-02 | $20.23 | $20.45 | $20.12 | $20.44 | 3,034,800 | — | — | — | — | — |
| 2018-06-29 | $20.32 | $20.48 | $20.24 | $20.33 | 3,382,000 | — | — | — | — | — |
| 2018-06-28 | $20.24 | $20.40 | $20.12 | $20.30 | 4,466,900 | — | — | — | — | — |
| 2018-06-27 | $20.66 | $20.73 | $20.30 | $20.31 | 4,178,100 | — | — | — | — | — |
| 2018-06-26 | $20.80 | $20.87 | $20.61 | $20.62 | 4,446,900 | — | — | — | — | — |
| 2018-06-25 | $21.00 | $21.02 | $20.64 | $20.78 | 3,934,100 | — | — | — | — | — |
| 2018-06-22 | $21.19 | $21.27 | $21.10 | $21.14 | 4,130,400 | — | — | — | — | — |
| 2018-06-21 | $21.22 | $21.37 | $21.04 | $21.08 | 2,932,300 | — | — | — | — | — |
| 2018-06-20 | $21.01 | $21.37 | $21.00 | $21.18 | 7,243,500 | — | — | — | — | — |
| 2018-06-19 | $20.58 | $21.04 | $20.55 | $21.00 | 5,695,800 | — | — | — | — | — |
| 2018-06-18 | $20.59 | $20.91 | $20.59 | $20.76 | 3,977,500 | — | — | — | — | — |
| 2018-06-15 | $20.64 | $20.72 | $20.42 | $20.69 | 5,742,800 | — | — | — | — | — |
| 2018-06-14 | $20.89 | $21.13 | $20.65 | $20.66 | 4,724,900 | — | — | — | $0.19 | — |
| 2018-06-13 | $21.10 | $21.12 | $20.89 | $20.97 | 3,833,000 | — | — | — | — | — |
| 2018-06-12 | $20.91 | $21.17 | $20.90 | $21.10 | 4,685,800 | — | — | — | — | — |
| 2018-06-11 | $20.82 | $20.96 | $20.77 | $20.89 | 6,489,600 | — | — | — | — | — |
| 2018-06-08 | $20.75 | $20.92 | $20.65 | $20.81 | 4,232,500 | — | — | — | — | — |
| 2018-06-07 | $20.94 | $21.04 | $20.68 | $20.78 | 3,698,400 | — | — | — | — | — |
| 2018-06-06 | $20.69 | $20.95 | $20.59 | $20.95 | 3,543,000 | — | — | — | — | — |
| 2018-06-05 | $20.44 | $20.82 | $20.40 | $20.62 | 9,626,000 | — | — | — | — | — |
| 2018-06-04 | $20.11 | $20.44 | $20.09 | $20.36 | 3,227,900 | — | — | — | — | — |
| 2018-06-01 | $20.00 | $20.22 | $19.98 | $20.06 | 3,524,200 | — | — | — | — | — |
| 2018-05-31 | $19.96 | $19.99 | $19.84 | $19.89 | 5,190,200 | — | — | — | — | — |
| 2018-05-30 | $19.83 | $20.02 | $19.78 | $19.95 | 3,578,800 | — | — | — | — | — |
| 2018-05-29 | $19.86 | $19.99 | $19.61 | $19.70 | 4,504,800 | — | — | — | — | — |
| 2018-05-25 | $20.02 | $20.14 | $19.90 | $20.00 | 3,052,200 | — | — | — | — | — |
| 2018-05-24 | $20.08 | $20.17 | $19.85 | $20.06 | 4,319,100 | — | — | — | — | — |
| 2018-05-23 | $20.07 | $20.20 | $20.02 | $20.12 | 3,221,400 | — | — | — | — | — |
| 2018-05-22 | $20.15 | $20.29 | $20.15 | $20.20 | 4,248,300 | — | — | — | — | — |
| 2018-05-21 | $20.20 | $20.24 | $20.05 | $20.14 | 3,039,900 | — | — | — | — | — |
| 2018-05-18 | $20.05 | $20.20 | $19.99 | $20.09 | 3,196,100 | — | — | — | — | — |
| 2018-05-17 | $20.02 | $20.15 | $19.94 | $20.11 | 3,845,400 | — | — | — | — | — |
| 2018-05-16 | $20.03 | $20.25 | $19.92 | $20.02 | 4,001,700 | — | — | — | — | — |
| 2018-05-15 | $19.62 | $20.03 | $19.56 | $20.03 | 3,652,300 | — | — | — | — | — |
| 2018-05-14 | $19.91 | $19.95 | $19.64 | $19.75 | 5,085,900 | — | — | — | — | — |
| 2018-05-11 | $20.03 | $20.03 | $19.83 | $19.88 | 3,864,000 | — | — | — | — | — |
| 2018-05-10 | $19.92 | $20.11 | $19.92 | $20.06 | 2,827,000 | — | — | — | — | — |
| 2018-05-09 | $19.76 | $19.96 | $19.70 | $19.92 | 3,620,000 | — | — | — | — | — |
| 2018-05-08 | $19.71 | $19.85 | $19.60 | $19.72 | 3,916,300 | — | — | — | — | — |
| 2018-05-07 | $19.66 | $19.83 | $19.48 | $19.78 | 6,751,500 | — | — | — | — | — |
| 2018-05-04 | $19.28 | $19.70 | $19.13 | $19.61 | 4,795,000 | — | — | — | — | — |
| 2018-05-03 | $19.13 | $19.42 | $19.03 | $19.40 | 5,418,600 | — | — | — | — | — |
| 2018-05-02 | $20.13 | $20.32 | $19.21 | $19.25 | 7,339,500 | — | — | — | — | — |
| 2018-05-01 | $19.70 | $20.10 | $19.61 | $19.91 | 7,472,300 | — | — | — | — | — |
| 2018-04-30 | $19.41 | $19.77 | $19.33 | $19.75 | 5,153,100 | — | — | — | — | — |
| 2018-04-27 | $19.64 | $19.64 | $19.30 | $19.34 | 3,092,600 | — | — | — | — | — |
| 2018-04-26 | $19.26 | $19.62 | $19.16 | $19.58 | 4,490,600 | — | — | — | — | — |
| 2018-04-25 | $19.01 | $19.23 | $18.93 | $19.15 | 3,673,400 | — | — | — | — | — |
| 2018-04-24 | $19.27 | $19.33 | $18.91 | $19.02 | 3,915,900 | — | — | — | — | — |
| 2018-04-23 | $19.11 | $19.24 | $19.01 | $19.14 | 2,609,700 | — | — | — | — | — |
| 2018-04-20 | $19.41 | $19.45 | $19.01 | $19.08 | 2,998,100 | — | — | — | — | — |
| 2018-04-19 | $19.38 | $19.54 | $19.27 | $19.41 | 3,261,600 | — | — | — | — | — |
| 2018-04-18 | $19.46 | $19.51 | $19.35 | $19.37 | 3,605,000 | — | — | — | — | — |
| 2018-04-17 | $19.23 | $19.46 | $19.18 | $19.41 | 4,406,500 | — | — | — | — | — |
| 2018-04-16 | $18.93 | $19.15 | $18.93 | $19.14 | 4,939,300 | — | — | — | — | — |
| 2018-04-13 | $19.13 | $19.13 | $18.82 | $18.88 | 2,712,300 | — | — | — | — | — |
| 2018-04-12 | $19.03 | $19.08 | $18.92 | $19.01 | 2,038,600 | — | — | — | — | — |
| 2018-04-11 | $18.93 | $19.11 | $18.86 | $18.92 | 3,185,500 | — | — | — | — | — |
| 2018-04-10 | $18.93 | $19.09 | $18.87 | $19.04 | 3,866,200 | — | — | — | — | — |
| 2018-04-09 | $18.74 | $18.92 | $18.68 | $18.71 | 3,267,000 | — | — | — | — | — |
| 2018-04-06 | $19.02 | $19.11 | $18.46 | $18.65 | 4,014,000 | — | — | — | — | — |
| 2018-04-05 | $19.22 | $19.25 | $18.86 | $19.08 | 4,687,200 | — | — | — | — | — |
| 2018-04-04 | $18.43 | $19.16 | $18.43 | $19.09 | 5,699,300 | — | — | — | — | — |
| 2018-04-03 | $18.50 | $18.75 | $18.38 | $18.69 | 7,619,100 | — | — | — | — | — |
| 2018-04-02 | $19.19 | $19.24 | $18.76 | $18.93 | 3,916,800 | — | — | — | — | — |
| 2018-03-29 | $19.30 | $19.52 | $19.22 | $19.23 | 3,681,100 | — | — | — | — | — |
| 2018-03-28 | $18.95 | $19.35 | $18.92 | $19.22 | 5,863,200 | — | — | — | — | — |
| 2018-03-27 | $19.22 | $19.29 | $18.78 | $18.89 | 5,902,600 | — | — | — | — | — |
| 2018-03-26 | $19.17 | $19.29 | $18.84 | $19.21 | 3,559,100 | — | — | — | — | — |
| 2018-03-23 | $19.37 | $19.37 | $18.98 | $19.00 | 3,654,900 | — | — | — | — | — |
| 2018-03-22 | $19.48 | $19.77 | $19.34 | $19.35 | 4,543,200 | — | — | — | — | — |
| 2018-03-21 | $19.78 | $19.86 | $19.63 | $19.68 | 2,549,500 | — | — | — | — | — |
| 2018-03-20 | $19.64 | $19.93 | $19.58 | $19.75 | 4,554,300 | — | — | — | — | — |
| 2018-03-19 | $20.00 | $20.01 | $19.52 | $19.64 | 4,027,000 | — | — | — | — | — |
| 2018-03-16 | $20.07 | $20.22 | $20.03 | $20.04 | 19,634,600 | — | — | — | — | — |
| 2018-03-15 | $20.16 | $20.29 | $19.81 | $20.02 | 5,321,700 | — | — | — | $0.19 | — |
| 2018-03-14 | $20.49 | $20.52 | $20.23 | $20.31 | 5,849,100 | — | — | — | — | — |
| 2018-03-13 | $20.23 | $20.55 | $20.23 | $20.37 | 6,244,600 | — | — | — | — | — |
| 2018-03-12 | $20.21 | $20.37 | $20.06 | $20.13 | 5,393,000 | — | — | — | — | — |
| 2018-03-09 | $19.82 | $20.18 | $19.80 | $20.17 | 4,359,100 | — | — | — | — | — |
| 2018-03-08 | $19.97 | $19.98 | $19.60 | $19.66 | 4,136,300 | — | — | — | — | — |
| 2018-03-07 | $19.77 | $20.01 | $19.76 | $19.96 | 2,503,300 | — | — | — | — | — |
| 2018-03-06 | $19.96 | $20.00 | $19.72 | $19.90 | 2,926,500 | — | — | — | — | — |
| 2018-03-05 | $19.74 | $20.07 | $19.67 | $19.90 | 7,196,900 | — | — | — | — | — |
| 2018-03-02 | $19.55 | $19.89 | $19.49 | $19.87 | 3,105,000 | — | — | — | — | — |
| 2018-03-01 | $19.84 | $20.01 | $19.50 | $19.66 | 5,527,500 | — | — | — | — | — |
| 2018-02-28 | $20.10 | $20.15 | $19.75 | $19.82 | 5,540,100 | — | — | — | — | — |
| 2018-02-27 | $20.30 | $20.38 | $19.97 | $19.99 | 5,283,000 | — | — | — | — | — |
| 2018-02-26 | $20.31 | $20.40 | $20.18 | $20.30 | 2,983,800 | — | — | — | — | — |
| 2018-02-23 | $20.25 | $20.26 | $20.02 | $20.24 | 3,527,500 | — | — | — | — | — |
| 2018-02-22 | $20.20 | $20.38 | $20.06 | $20.09 | 4,950,200 | — | — | — | — | — |
| 2018-02-21 | $20.27 | $20.42 | $20.09 | $20.09 | 3,709,800 | — | — | — | — | — |
| 2018-02-20 | $20.24 | $20.50 | $20.18 | $20.25 | 3,932,900 | — | — | — | — | — |
| 2018-02-16 | $20.15 | $20.45 | $20.11 | $20.26 | 7,246,400 | — | — | — | — | — |
| 2018-02-15 | $20.45 | $20.54 | $20.10 | $20.20 | 7,922,400 | — | — | — | — | — |
| 2018-02-14 | $20.50 | $20.74 | $19.83 | $20.30 | 13,492,300 | — | — | — | — | — |
| 2018-02-13 | $19.59 | $19.92 | $19.59 | $19.75 | 7,356,300 | — | — | — | — | — |
| 2018-02-12 | $19.46 | $19.94 | $19.40 | $19.77 | 7,008,900 | — | — | — | — | — |
| 2018-02-09 | $18.98 | $19.49 | $18.55 | $19.36 | 7,548,000 | — | — | — | — | — |
| 2018-02-08 | $19.47 | $19.50 | $18.81 | $18.81 | 7,526,600 | — | — | — | — | — |
| 2018-02-07 | $19.73 | $20.05 | $19.43 | $19.49 | 4,430,800 | — | — | — | — | — |
| 2018-02-06 | $19.28 | $19.87 | $18.98 | $19.81 | 7,243,000 | — | — | — | — | — |
| 2018-02-05 | $20.15 | $20.24 | $19.53 | $19.54 | 5,493,200 | — | — | — | — | — |
| 2018-02-02 | $20.57 | $20.67 | $20.28 | $20.28 | 6,520,700 | — | — | — | — | — |
| 2018-02-01 | $20.71 | $20.85 | $20.63 | $20.69 | 6,317,900 | — | — | — | — | — |
| 2018-01-31 | $20.65 | $20.94 | $20.64 | $20.79 | 4,503,700 | — | — | — | — | — |
| 2018-01-30 | $20.66 | $20.84 | $20.51 | $20.60 | 3,387,600 | — | — | — | — | — |
| 2018-01-29 | $21.15 | $21.15 | $20.78 | $20.83 | 3,536,700 | — | — | — | — | — |
| 2018-01-26 | $20.90 | $21.18 | $20.78 | $21.16 | 3,667,500 | — | — | — | — | — |
| 2018-01-25 | $20.59 | $20.81 | $20.48 | $20.80 | 3,745,600 | — | — | — | — | — |
| 2018-01-24 | $20.80 | $20.91 | $20.51 | $20.52 | 4,187,400 | — | — | — | — | — |
| 2018-01-23 | $20.52 | $20.82 | $20.48 | $20.73 | 4,241,700 | — | — | — | — | — |
| 2018-01-22 | $20.24 | $20.60 | $20.24 | $20.55 | 4,526,900 | — | — | — | — | — |
| 2018-01-19 | $20.28 | $20.30 | $20.13 | $20.24 | 4,212,900 | — | — | — | — | — |
| 2018-01-18 | $20.21 | $20.33 | $20.13 | $20.19 | 6,504,200 | — | — | — | — | — |
| 2018-01-17 | $20.47 | $20.48 | $20.01 | $20.24 | 8,384,900 | — | — | — | — | — |
| 2018-01-16 | $21.12 | $21.14 | $20.54 | $20.62 | 8,158,200 | — | — | — | — | — |
| 2018-01-12 | $21.22 | $21.28 | $21.00 | $21.12 | 3,665,200 | — | — | — | — | — |
| 2018-01-11 | $21.30 | $21.39 | $21.04 | $21.18 | 4,058,200 | — | — | — | — | — |
| 2018-01-10 | $20.81 | $21.27 | $20.70 | $21.23 | 6,453,600 | — | — | — | — | — |
| 2018-01-09 | $21.50 | $21.52 | $20.99 | $21.04 | 6,739,500 | — | — | — | — | — |
| 2018-01-08 | $21.59 | $22.21 | $21.23 | $21.49 | 23,503,200 | — | — | — | — | — |
| 2018-01-05 | $19.45 | $20.64 | $19.42 | $20.60 | 16,589,600 | — | — | — | — | — |
| 2018-01-04 | $19.17 | $19.49 | $18.95 | $19.45 | 9,184,200 | — | — | — | — | — |
| 2018-01-03 | $19.15 | $19.36 | $19.07 | $19.07 | 6,250,400 | — | — | — | — | — |
| 2018-01-02 | $19.06 | $19.13 | $18.97 | $19.08 | 6,822,500 | — | — | — | — | — |
| 2017-12-29 | $19.08 | $19.15 | $19.01 | $19.01 | 2,825,800 | — | — | — | — | — |
| 2017-12-28 | $18.89 | $19.08 | $18.85 | $19.07 | 2,969,700 | — | — | — | — | — |
| 2017-12-27 | $18.93 | $18.97 | $18.72 | $18.80 | 2,929,600 | — | — | — | — | — |
| 2017-12-26 | $19.05 | $19.10 | $18.85 | $18.89 | 2,103,800 | — | — | — | — | — |
| 2017-12-22 | $19.33 | $19.45 | $18.96 | $19.08 | 3,160,200 | — | — | — | — | — |
| 2017-12-21 | $19.51 | $19.53 | $19.24 | $19.26 | 4,371,500 | — | — | — | — | — |
| 2017-12-20 | $19.63 | $19.68 | $19.43 | $19.47 | 3,201,100 | — | — | — | — | — |
| 2017-12-19 | $19.59 | $19.73 | $19.50 | $19.59 | 4,211,000 | — | — | — | — | — |
| 2017-12-18 | $19.62 | $19.74 | $19.52 | $19.56 | 5,311,400 | — | — | — | — | — |
| 2017-12-15 | $19.33 | $19.74 | $19.16 | $19.48 | 18,819,900 | — | — | — | $0.17 | — |
| 2017-12-14 | $19.06 | $19.67 | $19.05 | $19.35 | 6,245,400 | — | — | — | — | — |
| 2017-12-13 | $19.49 | $19.67 | $19.34 | $19.37 | 3,591,400 | — | — | — | — | — |
| 2017-12-12 | $19.49 | $19.66 | $19.31 | $19.50 | 3,672,200 | — | — | — | — | — |
| 2017-12-11 | $19.48 | $19.70 | $19.41 | $19.53 | 4,719,600 | — | — | — | — | — |
| 2017-12-08 | $19.58 | $19.58 | $19.36 | $19.39 | 3,210,900 | — | — | — | — | — |
| 2017-12-07 | $19.39 | $19.62 | $19.36 | $19.52 | 3,827,800 | — | — | — | — | — |
| 2017-12-06 | $19.56 | $19.68 | $19.40 | $19.40 | 4,390,100 | — | — | — | — | — |
| 2017-12-05 | $19.73 | $19.87 | $19.52 | $19.55 | 4,829,600 | — | — | — | — | — |
| 2017-12-04 | $19.84 | $19.88 | $19.63 | $19.71 | 6,123,400 | — | — | — | — | — |
| 2017-12-01 | $19.66 | $19.84 | $19.40 | $19.71 | 5,169,800 | — | — | — | — | — |
| 2017-11-30 | $19.75 | $19.99 | $19.61 | $19.69 | 4,978,200 | — | — | — | — | — |
| 2017-11-29 | $19.72 | $19.85 | $19.65 | $19.70 | 3,982,800 | — | — | — | — | — |
| 2017-11-28 | $19.52 | $19.70 | $19.46 | $19.69 | 2,692,100 | — | — | — | — | — |
| 2017-11-27 | $19.67 | $19.73 | $19.40 | $19.48 | 2,838,600 | — | — | — | — | — |
| 2017-11-24 | $19.58 | $19.70 | $19.50 | $19.65 | 1,551,200 | — | — | — | — | — |
| 2017-11-22 | $19.72 | $19.74 | $19.50 | $19.55 | 1,831,500 | — | — | — | — | — |
| 2017-11-21 | $19.69 | $19.84 | $19.66 | $19.70 | 2,155,700 | — | — | — | — | — |
| 2017-11-20 | $19.73 | $19.82 | $19.59 | $19.68 | 2,029,800 | — | — | — | — | — |
| 2017-11-17 | $19.68 | $19.81 | $19.53 | $19.68 | 2,463,800 | — | — | — | — | — |
| 2017-11-16 | $19.74 | $19.86 | $19.63 | $19.77 | 2,399,300 | — | — | — | — | — |
| 2017-11-15 | $19.55 | $19.64 | $19.36 | $19.60 | 3,213,300 | — | — | — | — | — |
| 2017-11-14 | $19.48 | $19.75 | $19.45 | $19.65 | 2,996,600 | — | — | — | — | — |
| 2017-11-13 | $20.08 | $20.10 | $19.50 | $19.52 | 3,133,700 | — | — | — | — | — |
| 2017-11-10 | $20.14 | $20.21 | $20.09 | $20.14 | 5,479,600 | — | — | — | — | — |
| 2017-11-09 | $19.63 | $20.15 | $19.63 | $20.08 | 5,372,900 | — | — | — | — | — |
| 2017-11-08 | $19.20 | $19.76 | $19.13 | $19.75 | 4,926,800 | — | — | — | — | — |
| 2017-11-07 | $19.52 | $19.61 | $19.14 | $19.16 | 4,418,000 | — | — | — | — | — |
| 2017-11-06 | $19.41 | $19.85 | $19.27 | $19.43 | 5,339,800 | — | — | — | — | — |
| 2017-11-03 | $20.10 | $20.67 | $19.43 | $19.50 | 7,262,900 | — | — | — | — | — |
| 2017-11-02 | $19.93 | $20.11 | $19.81 | $20.08 | 4,774,400 | — | — | — | — | — |
| 2017-11-01 | $19.97 | $20.04 | $19.83 | $19.98 | 3,218,700 | — | — | — | — | — |
| 2017-10-31 | $19.72 | $19.92 | $19.57 | $19.86 | 2,919,500 | — | — | — | — | — |
| 2017-10-30 | $20.12 | $20.13 | $19.69 | $19.72 | 3,172,000 | — | — | — | — | — |
| 2017-10-27 | $20.34 | $20.40 | $20.05 | $20.26 | 2,405,300 | — | — | — | — | — |
| 2017-10-26 | $20.10 | $20.27 | $20.07 | $20.25 | 2,169,400 | — | — | — | — | — |
| 2017-10-25 | $20.09 | $20.15 | $19.89 | $20.03 | 2,693,400 | — | — | — | — | — |
| 2017-10-24 | $20.22 | $20.24 | $20.06 | $20.10 | 2,768,900 | — | — | — | — | — |
| 2017-10-23 | $20.34 | $20.40 | $20.18 | $20.20 | 2,351,800 | — | — | — | — | — |
| 2017-10-20 | $20.00 | $20.39 | $19.97 | $20.31 | 4,094,400 | — | — | — | — | — |
| 2017-10-19 | $19.73 | $19.87 | $19.64 | $19.86 | 2,580,900 | — | — | — | — | — |
| 2017-10-18 | $19.74 | $19.91 | $19.74 | $19.79 | 3,712,900 | — | — | — | — | — |
| 2017-10-17 | $19.77 | $19.90 | $19.68 | $19.70 | 3,401,400 | — | — | — | — | — |
| 2017-10-16 | $19.82 | $19.88 | $19.65 | $19.76 | 2,634,000 | — | — | — | — | — |
| 2017-10-13 | $19.79 | $19.99 | $19.76 | $19.79 | 1,934,900 | — | — | — | — | — |
| 2017-10-12 | $19.69 | $19.76 | $19.61 | $19.74 | 2,787,900 | — | — | — | — | — |
| 2017-10-11 | $19.60 | $19.74 | $19.54 | $19.74 | 3,102,600 | — | — | — | — | — |
| 2017-10-10 | $19.59 | $19.64 | $19.52 | $19.60 | 2,000,400 | — | — | — | — | — |
| 2017-10-09 | $19.56 | $19.61 | $19.47 | $19.52 | 1,882,800 | — | — | — | — | — |
| 2017-10-06 | $19.65 | $19.67 | $19.43 | $19.52 | 2,515,100 | — | — | — | — | — |
| 2017-10-05 | $19.43 | $19.75 | $19.35 | $19.65 | 3,887,700 | — | — | — | — | — |
| 2017-10-04 | $19.38 | $19.42 | $19.32 | $19.41 | 3,916,300 | — | — | — | — | — |
| 2017-10-03 | $19.40 | $19.48 | $19.27 | $19.38 | 3,277,900 | — | — | — | — | — |
| 2017-10-02 | $19.23 | $19.46 | $19.18 | $19.40 | 4,540,200 | — | — | — | — | — |
| 2017-09-29 | $19.03 | $19.20 | $19.03 | $19.20 | 2,905,300 | — | — | — | — | — |
| 2017-09-28 | $18.97 | $19.09 | $18.92 | $19.06 | 3,027,800 | — | — | — | — | — |
| 2017-09-27 | $18.80 | $19.02 | $18.74 | $19.00 | 3,541,300 | — | — | — | — | — |
| 2017-09-26 | $19.08 | $19.08 | $18.70 | $18.73 | 3,967,200 | — | — | — | — | — |
| 2017-09-25 | $18.94 | $19.09 | $18.86 | $19.03 | 2,726,900 | — | — | — | — | — |
| 2017-09-22 | $18.91 | $19.01 | $18.88 | $18.99 | 2,575,400 | — | — | — | — | — |
| 2017-09-21 | $18.92 | $19.02 | $18.90 | $18.91 | 2,509,700 | — | — | — | — | — |
| 2017-09-20 | $19.05 | $19.12 | $18.88 | $18.95 | 2,185,700 | — | — | — | — | — |
| 2017-09-19 | $19.13 | $19.19 | $19.01 | $19.05 | 2,146,400 | — | — | — | — | — |
| 2017-09-18 | $18.98 | $19.11 | $18.92 | $19.10 | 2,430,500 | — | — | — | — | — |
| 2017-09-15 | $18.85 | $19.01 | $18.83 | $18.91 | 5,598,700 | — | — | — | — | — |
| 2017-09-14 | $18.91 | $19.02 | $18.88 | $18.94 | 2,769,400 | — | — | — | $0.17 | — |
| 2017-09-13 | $19.24 | $19.32 | $19.10 | $19.11 | 3,393,100 | — | — | — | — | — |
| 2017-09-12 | $18.88 | $19.28 | $18.84 | $19.22 | 3,432,000 | — | — | — | — | — |
| 2017-09-11 | $18.79 | $19.05 | $18.79 | $18.89 | 2,715,000 | — | — | — | — | — |
| 2017-09-08 | $18.54 | $18.85 | $18.46 | $18.69 | 3,119,000 | — | — | — | — | — |
| 2017-09-07 | $18.54 | $18.64 | $18.39 | $18.54 | 3,800,400 | — | — | — | — | — |
| 2017-09-06 | $18.74 | $18.81 | $18.48 | $18.51 | 5,363,000 | — | — | — | — | — |
| 2017-09-05 | $18.72 | $18.78 | $18.50 | $18.68 | 4,923,900 | — | — | — | — | — |
| 2017-09-01 | $18.99 | $19.01 | $18.76 | $18.79 | 3,893,400 | — | — | — | — | — |
| 2017-08-31 | $19.05 | $19.08 | $18.88 | $18.92 | 4,088,200 | — | — | — | — | — |
| 2017-08-30 | $19.02 | $19.06 | $18.76 | $18.93 | 4,001,300 | — | — | — | — | — |
| 2017-08-29 | $18.97 | $19.13 | $18.83 | $19.07 | 3,047,700 | — | — | — | — | — |
| 2017-08-28 | $19.08 | $19.17 | $18.98 | $19.04 | 2,604,400 | — | — | — | — | — |
| 2017-08-25 | $19.00 | $19.16 | $18.96 | $19.00 | 1,687,400 | — | — | — | — | — |
| 2017-08-24 | $19.06 | $19.14 | $18.96 | $18.98 | 2,451,000 | — | — | — | — | — |
| 2017-08-23 | $18.99 | $19.12 | $18.97 | $18.97 | 3,018,300 | — | — | — | — | — |
| 2017-08-22 | $18.91 | $19.05 | $18.88 | $19.03 | 1,991,900 | — | — | — | — | — |
| 2017-08-21 | $18.85 | $18.99 | $18.82 | $18.88 | 2,157,300 | — | — | — | — | — |
| 2017-08-18 | $18.95 | $18.95 | $18.80 | $18.88 | 3,946,900 | — | — | — | — | — |
| 2017-08-17 | $19.36 | $19.49 | $18.99 | $19.00 | 3,817,400 | — | — | — | — | — |
| 2017-08-16 | $19.25 | $19.52 | $19.24 | $19.38 | 3,954,600 | — | — | — | — | — |
| 2017-08-15 | $19.14 | $19.28 | $19.08 | $19.22 | 3,090,900 | — | — | — | — | — |
| 2017-08-14 | $19.05 | $19.24 | $19.05 | $19.14 | 2,541,600 | — | — | — | — | — |
| 2017-08-11 | $18.86 | $19.07 | $18.85 | $18.90 | 3,227,700 | — | — | — | — | — |
| 2017-08-10 | $19.19 | $19.26 | $18.91 | $18.91 | 3,621,800 | — | — | — | — | — |
| 2017-08-09 | $19.21 | $19.28 | $19.16 | $19.28 | 2,397,000 | — | — | — | — | — |
| 2017-08-08 | $19.33 | $19.56 | $19.29 | $19.30 | 2,898,700 | — | — | — | — | — |
| 2017-08-07 | $19.70 | $19.73 | $19.35 | $19.38 | 4,443,300 | — | — | — | — | — |
| 2017-08-04 | $20.07 | $20.40 | $19.59 | $19.72 | 8,103,200 | — | — | — | — | — |
| 2017-08-03 | $19.44 | $19.66 | $19.39 | $19.58 | 4,528,500 | — | — | — | — | — |
| 2017-08-02 | $19.71 | $19.74 | $19.38 | $19.49 | 3,184,900 | — | — | — | — | — |
| 2017-08-01 | $19.77 | $19.86 | $19.53 | $19.73 | 2,763,200 | — | — | — | — | — |
| 2017-07-31 | $19.68 | $19.81 | $19.65 | $19.75 | 4,050,200 | — | — | — | — | — |
| 2017-07-28 | $19.66 | $19.74 | $19.58 | $19.65 | 1,979,900 | — | — | — | — | — |
| 2017-07-27 | $19.57 | $19.77 | $19.50 | $19.70 | 3,255,400 | — | — | — | — | — |
| 2017-07-26 | $19.47 | $19.49 | $19.34 | $19.48 | 2,147,800 | — | — | — | — | — |
| 2017-07-25 | $19.25 | $19.61 | $19.25 | $19.48 | 3,884,700 | — | — | — | — | — |
| 2017-07-24 | $19.08 | $19.19 | $18.88 | $19.16 | 1,745,300 | — | — | — | — | — |
| 2017-07-21 | $19.09 | $19.17 | $19.03 | $19.09 | 1,710,200 | — | — | — | — | — |
| 2017-07-20 | $19.19 | $19.24 | $19.06 | $19.08 | 1,855,300 | — | — | — | — | — |
| 2017-07-19 | $18.97 | $19.20 | $18.91 | $19.18 | 2,798,900 | — | — | — | — | — |
| 2017-07-18 | $18.99 | $18.99 | $18.86 | $18.96 | 1,893,500 | — | — | — | — | — |
| 2017-07-17 | $19.03 | $19.17 | $18.94 | $19.00 | 1,632,700 | — | — | — | — | — |
| 2017-07-14 | $18.98 | $19.09 | $18.93 | $19.02 | 1,020,400 | — | — | — | — | — |
| 2017-07-13 | $19.05 | $19.08 | $18.94 | $18.94 | 1,740,800 | — | — | — | — | — |
| 2017-07-12 | $18.90 | $19.07 | $18.87 | $19.01 | 3,144,100 | — | — | — | — | — |
| 2017-07-11 | $18.69 | $18.84 | $18.62 | $18.79 | 3,097,500 | — | — | — | — | — |
| 2017-07-10 | $18.63 | $18.84 | $18.59 | $18.70 | 2,527,200 | — | — | — | — | — |
| 2017-07-07 | $18.56 | $18.73 | $18.50 | $18.65 | 3,080,700 | — | — | — | — | — |
| 2017-07-06 | $18.60 | $18.63 | $18.42 | $18.47 | 3,997,100 | — | — | — | — | — |
| 2017-07-05 | $19.18 | $19.22 | $18.60 | $18.69 | 5,171,600 | — | — | — | — | — |
| 2017-07-03 | $19.12 | $19.26 | $19.11 | $19.15 | 1,805,500 | — | — | — | — | — |
| 2017-06-30 | $18.87 | $19.14 | $18.84 | $19.05 | 4,475,600 | — | — | — | — | — |
| 2017-06-29 | $18.98 | $19.09 | $18.74 | $18.86 | 4,246,600 | — | — | — | — | — |
| 2017-06-28 | $18.88 | $19.00 | $18.76 | $18.97 | 3,926,500 | — | — | — | — | — |
| 2017-06-27 | $19.18 | $19.21 | $18.87 | $18.88 | 2,104,600 | — | — | — | — | — |
| 2017-06-26 | $19.18 | $19.34 | $18.94 | $19.01 | 2,640,400 | — | — | — | — | — |
| 2017-06-23 | $18.83 | $19.17 | $18.80 | $19.17 | 4,797,700 | — | — | — | — | — |
| 2017-06-22 | $18.80 | $18.93 | $18.52 | $18.78 | 4,597,200 | — | — | — | — | — |
| 2017-06-21 | $18.99 | $19.03 | $18.83 | $18.84 | 2,056,400 | — | — | — | — | — |
| 2017-06-20 | $19.03 | $19.07 | $18.93 | $18.95 | 3,544,100 | — | — | — | — | — |
| 2017-06-19 | $19.17 | $19.17 | $18.87 | $19.10 | 3,375,000 | — | — | — | — | — |
| 2017-06-16 | $18.91 | $19.13 | $18.76 | $19.08 | 7,644,300 | — | — | — | — | — |
| 2017-06-15 | $19.07 | $19.18 | $18.86 | $18.99 | 4,468,200 | — | — | — | — | — |
| 2017-06-14 | $19.33 | $19.45 | $19.17 | $19.23 | 3,377,000 | — | — | — | $0.17 | — |
| 2017-06-13 | $19.29 | $19.51 | $19.27 | $19.45 | 5,166,300 | — | — | — | — | — |
| 2017-06-12 | $18.91 | $19.53 | $18.91 | $19.26 | 5,476,300 | — | — | — | — | — |
| 2017-06-09 | $18.92 | $19.15 | $18.78 | $19.01 | 3,359,600 | — | — | — | — | — |
| 2017-06-08 | $19.13 | $19.18 | $18.83 | $18.94 | 3,479,600 | — | — | — | — | — |
| 2017-06-07 | $19.23 | $19.26 | $19.12 | $19.13 | 2,569,100 | — | — | — | — | — |
| 2017-06-06 | $19.32 | $19.36 | $19.21 | $19.22 | 2,591,400 | — | — | — | — | — |
| 2017-06-05 | $19.29 | $19.44 | $19.25 | $19.40 | 2,744,500 | — | — | — | — | — |
| 2017-06-02 | $19.41 | $19.44 | $19.18 | $19.28 | 3,296,600 | — | — | — | — | — |
| 2017-06-01 | $19.09 | $19.52 | $19.07 | $19.44 | 5,124,600 | — | — | — | — | — |
| 2017-05-31 | $19.18 | $19.28 | $18.88 | $19.02 | 7,722,800 | — | — | — | — | — |
| 2017-05-30 | $19.02 | $19.21 | $18.93 | $19.18 | 3,450,100 | — | — | — | — | — |
| 2017-05-26 | $19.27 | $19.34 | $19.05 | $19.07 | 2,213,500 | — | — | — | — | — |
| 2017-05-25 | $19.28 | $19.41 | $19.26 | $19.31 | 2,211,800 | — | — | — | — | — |
| 2017-05-24 | $18.82 | $19.46 | $18.81 | $19.27 | 4,576,700 | — | — | — | — | — |
| 2017-05-23 | $19.13 | $19.19 | $18.80 | $18.82 | 4,700,000 | — | — | — | — | — |
| 2017-05-22 | $19.00 | $19.14 | $18.91 | $19.12 | 2,441,400 | — | — | — | — | — |
| 2017-05-19 | $18.87 | $19.08 | $18.87 | $19.01 | 2,709,100 | — | — | — | — | — |
| 2017-05-18 | $18.82 | $18.95 | $18.79 | $18.85 | 3,484,600 | — | — | — | — | — |
| 2017-05-17 | $19.15 | $19.15 | $18.89 | $18.90 | 3,872,000 | — | — | — | — | — |
| 2017-05-16 | $19.39 | $19.42 | $19.08 | $19.15 | 4,167,800 | — | — | — | — | — |
| 2017-05-15 | $19.26 | $19.43 | $19.26 | $19.41 | 2,844,900 | — | — | — | — | — |
| 2017-05-12 | $19.41 | $19.53 | $19.25 | $19.28 | 2,478,100 | — | — | — | — | — |
| 2017-05-11 | $19.55 | $19.60 | $19.37 | $19.46 | 4,095,500 | — | — | — | — | — |
| 2017-05-10 | $19.43 | $19.69 | $19.42 | $19.64 | 3,130,700 | — | — | — | — | — |
| 2017-05-09 | $19.52 | $19.60 | $19.43 | $19.49 | 4,161,500 | — | — | — | — | — |
| 2017-05-08 | $19.38 | $19.62 | $19.36 | $19.56 | 3,353,400 | — | — | — | — | — |
| 2017-05-05 | $19.41 | $19.43 | $19.31 | $19.39 | 2,407,000 | — | — | — | — | — |
| 2017-05-04 | $19.33 | $19.49 | $19.30 | $19.40 | 3,873,900 | — | — | — | — | — |
| 2017-05-03 | $20.11 | $20.11 | $19.09 | $19.26 | 10,451,600 | — | — | — | — | — |
| 2017-05-02 | $19.97 | $20.23 | $19.89 | $20.13 | 4,248,400 | — | — | — | — | — |
| 2017-05-01 | $19.91 | $20.10 | $19.86 | $19.97 | 3,256,900 | — | — | — | — | — |
| 2017-04-28 | $19.97 | $19.97 | $19.74 | $19.86 | 3,784,000 | — | — | — | — | — |
| 2017-04-27 | $20.17 | $20.20 | $19.89 | $19.98 | 3,729,600 | — | — | — | — | — |
| 2017-04-26 | $20.05 | $20.20 | $19.88 | $20.10 | 4,863,800 | — | — | — | — | — |
| 2017-04-25 | $20.17 | $20.27 | $20.12 | $20.12 | 3,283,400 | — | — | — | — | — |
| 2017-04-24 | $19.93 | $20.14 | $19.93 | $20.08 | 4,244,300 | — | — | — | — | — |
| 2017-04-21 | $19.98 | $20.00 | $19.68 | $19.76 | 3,808,100 | — | — | — | — | — |
| 2017-04-20 | $19.85 | $20.03 | $19.82 | $19.99 | 3,356,300 | — | — | — | — | — |
| 2017-04-19 | $19.71 | $19.98 | $19.71 | $19.78 | 4,227,400 | — | — | — | — | — |
| 2017-04-18 | $19.45 | $19.76 | $19.38 | $19.67 | 4,696,800 | — | — | — | — | — |
| 2017-04-17 | $19.40 | $19.51 | $19.39 | $19.49 | 2,534,200 | — | — | — | — | — |
| 2017-04-13 | $19.37 | $19.51 | $19.32 | $19.35 | 3,462,600 | — | — | — | — | — |
| 2017-04-12 | $19.51 | $19.55 | $19.37 | $19.42 | 4,760,100 | — | — | — | — | — |
| 2017-04-11 | $19.42 | $19.52 | $19.28 | $19.52 | 7,094,200 | — | — | — | — | — |
| 2017-04-10 | $19.36 | $19.54 | $19.31 | $19.42 | 7,146,300 | — | — | — | — | — |
| 2017-04-07 | $19.60 | $19.60 | $19.26 | $19.36 | 8,901,400 | — | — | — | — | — |
| 2017-04-06 | $19.70 | $19.74 | $19.56 | $19.59 | 4,535,600 | — | — | — | — | — |
| 2017-04-05 | $19.81 | $19.97 | $19.66 | $19.66 | 3,579,300 | — | — | — | — | — |
| 2017-04-04 | $19.76 | $19.79 | $19.60 | $19.71 | 3,722,300 | — | — | — | — | — |
| 2017-04-03 | $20.34 | $20.35 | $19.66 | $19.77 | 5,805,200 | — | — | — | — | — |
| 2017-03-31 | $20.46 | $20.47 | $20.26 | $20.35 | 5,600,300 | — | — | — | — | — |
| 2017-03-30 | $20.22 | $20.53 | $20.22 | $20.49 | 3,927,800 | — | — | — | — | — |
| 2017-03-29 | $19.99 | $20.26 | $19.95 | $20.25 | 3,240,300 | — | — | — | — | — |
| 2017-03-28 | $19.97 | $20.24 | $19.95 | $20.15 | 4,049,700 | — | — | — | — | — |
| 2017-03-27 | $20.01 | $20.10 | $19.89 | $20.03 | 3,593,300 | — | — | — | — | — |
| 2017-03-24 | $20.18 | $20.40 | $20.10 | $20.25 | 3,417,600 | — | — | — | — | — |
| 2017-03-23 | $20.11 | $20.28 | $20.09 | $20.13 | 3,674,700 | — | — | — | — | — |
| 2017-03-22 | $20.11 | $20.19 | $19.95 | $20.13 | 3,076,200 | — | — | — | — | — |
| 2017-03-21 | $20.23 | $20.31 | $20.07 | $20.09 | 4,349,700 | — | — | — | — | — |
| 2017-03-20 | $20.41 | $20.46 | $20.15 | $20.21 | 3,526,200 | — | — | — | — | — |
| 2017-03-17 | $20.23 | $20.48 | $20.17 | $20.40 | 5,068,800 | — | — | — | — | — |
| 2017-03-16 | $20.25 | $20.33 | $20.18 | $20.21 | 3,986,600 | — | — | — | — | — |
| 2017-03-15 | $20.21 | $20.32 | $20.07 | $20.18 | 5,422,600 | — | — | — | $0.17 | — |
| 2017-03-14 | $19.75 | $20.58 | $19.75 | $20.27 | 11,973,000 | — | — | — | — | — |
| 2017-03-13 | $19.65 | $19.73 | $19.53 | $19.58 | 6,240,500 | — | — | — | — | — |
| 2017-03-10 | $19.74 | $19.88 | $19.63 | $19.67 | 3,621,600 | — | — | — | — | — |
| 2017-03-09 | $19.81 | $19.85 | $19.63 | $19.67 | 3,091,600 | — | — | — | — | — |
| 2017-03-08 | $19.97 | $19.98 | $19.69 | $19.83 | 4,579,100 | — | — | — | — | — |
| 2017-03-07 | $19.87 | $20.03 | $19.83 | $19.90 | 4,738,200 | — | — | — | — | — |
| 2017-03-06 | $19.89 | $19.97 | $19.72 | $19.90 | 3,421,000 | — | — | — | — | — |
| 2017-03-03 | $19.94 | $20.06 | $19.86 | $19.96 | 4,242,000 | — | — | — | — | — |
| 2017-03-02 | $19.89 | $19.96 | $19.68 | $19.93 | 8,966,900 | — | — | — | — | — |
| 2017-03-01 | $19.77 | $20.11 | $19.76 | $19.91 | 8,837,700 | — | — | — | — | — |
| 2017-02-28 | $20.16 | $20.19 | $19.59 | $19.64 | 12,166,600 | — | — | — | — | — |
| 2017-02-27 | $20.14 | $20.20 | $20.01 | $20.13 | 4,912,500 | — | — | — | — | — |
| 2017-02-24 | $19.86 | $20.33 | $19.80 | $20.17 | 5,241,400 | — | — | — | — | — |
| 2017-02-23 | $20.03 | $20.05 | $19.87 | $19.92 | 6,015,900 | — | — | — | — | — |
| 2017-02-22 | $19.78 | $20.14 | $19.75 | $19.99 | 6,089,300 | — | — | — | — | — |
| 2017-02-21 | $19.78 | $20.00 | $19.72 | $19.81 | 4,782,900 | — | — | — | — | — |
| 2017-02-17 | $19.50 | $19.83 | $19.49 | $19.82 | 5,810,300 | — | — | — | — | — |
| 2017-02-16 | $19.59 | $19.63 | $19.47 | $19.55 | 5,949,300 | — | — | — | — | — |
| 2017-02-15 | $19.65 | $19.70 | $19.54 | $19.59 | 5,105,100 | — | — | — | — | — |
| 2017-02-14 | $19.44 | $19.78 | $19.42 | $19.68 | 6,146,600 | — | — | — | — | — |
| 2017-02-13 | $19.79 | $19.89 | $19.41 | $19.53 | 12,411,700 | — | — | — | — | — |
| 2017-02-10 | $19.74 | $20.10 | $19.30 | $19.74 | 14,984,400 | — | — | — | — | — |
| 2017-02-09 | $19.91 | $20.41 | $19.91 | $20.38 | 8,871,100 | — | — | — | — | — |
| 2017-02-08 | $19.79 | $20.08 | $19.79 | $19.91 | 7,612,300 | — | — | — | — | — |
| 2017-02-07 | $19.83 | $19.90 | $19.73 | $19.84 | 2,370,000 | — | — | — | — | — |
| 2017-02-06 | $19.99 | $19.99 | $19.79 | $19.83 | 3,651,600 | — | — | — | — | — |
| 2017-02-03 | $19.90 | $20.10 | $19.85 | $19.97 | 6,532,200 | — | — | — | — | — |
| 2017-02-02 | $19.51 | $19.81 | $19.46 | $19.73 | 6,009,000 | — | — | — | — | — |
| 2017-02-01 | $19.64 | $19.73 | $19.37 | $19.54 | 5,718,600 | — | — | — | — | — |
| 2017-01-31 | $19.60 | $19.63 | $19.47 | $19.58 | 5,454,900 | — | — | — | — | — |
| 2017-01-30 | $19.54 | $19.63 | $19.40 | $19.61 | 5,965,000 | — | — | — | — | — |
| 2017-01-27 | $19.55 | $19.63 | $19.44 | $19.59 | 5,023,000 | — | — | — | — | — |
| 2017-01-26 | $19.71 | $19.82 | $19.25 | $19.59 | 17,041,200 | — | — | — | — | — |
| 2017-01-25 | $20.48 | $20.56 | $20.03 | $20.08 | 10,725,200 | — | — | — | — | — |
| 2017-01-24 | $20.69 | $20.69 | $20.31 | $20.42 | 9,922,900 | — | — | — | — | — |
| 2017-01-23 | $20.87 | $20.90 | $20.59 | $20.72 | 6,576,800 | — | — | — | — | — |
| 2017-01-20 | $20.86 | $21.04 | $20.63 | $20.98 | 9,698,700 | — | — | — | — | — |
| 2017-01-19 | $21.93 | $22.15 | $20.45 | $21.13 | 15,154,300 | — | — | — | — | — |
| 2017-01-18 | $22.10 | $22.18 | $21.80 | $21.85 | 5,704,900 | — | — | — | — | — |
| 2017-01-17 | $22.12 | $22.17 | $21.94 | $22.01 | 2,401,900 | — | — | — | — | — |
| 2017-01-13 | $22.11 | $22.23 | $22.03 | $22.17 | 3,919,400 | — | — | — | — | — |
| 2017-01-12 | $22.15 | $22.25 | $21.98 | $22.12 | 4,451,900 | — | — | — | — | — |
| 2017-01-11 | $22.20 | $22.34 | $22.12 | $22.32 | 5,508,900 | — | — | — | — | — |
| 2017-01-10 | $22.52 | $22.53 | $22.20 | $22.23 | 5,102,800 | — | — | — | — | — |
| 2017-01-09 | $22.60 | $22.70 | $22.49 | $22.55 | 3,242,400 | — | — | — | — | — |
| 2017-01-06 | $22.35 | $22.59 | $22.18 | $22.57 | 3,296,300 | — | — | — | — | — |
| 2017-01-05 | $22.41 | $22.67 | $22.19 | $22.31 | 3,856,700 | — | — | — | — | — |
| 2017-01-04 | $22.02 | $22.47 | $21.99 | $22.41 | 4,106,600 | — | — | — | — | — |
| 2017-01-03 | $21.88 | $22.10 | $21.75 | $21.97 | 5,085,700 | — | — | — | — | — |
| 2016-12-30 | $21.84 | $21.90 | $21.60 | $21.72 | 2,549,200 | — | — | — | — | — |
| 2016-12-29 | $21.80 | $21.95 | $21.72 | $21.83 | 2,010,900 | — | — | — | — | — |
| 2016-12-28 | $22.22 | $22.22 | $21.69 | $21.73 | 2,619,600 | — | — | — | — | — |
| 2016-12-27 | $21.91 | $22.22 | $21.84 | $22.03 | 2,796,500 | — | — | — | — | — |
| 2016-12-23 | $21.77 | $21.90 | $21.72 | $21.85 | 2,241,400 | — | — | — | — | — |
| 2016-12-22 | $21.71 | $21.87 | $21.57 | $21.80 | 4,264,800 | — | — | — | — | — |
| 2016-12-21 | $21.62 | $21.76 | $21.62 | $21.66 | 1,714,200 | — | — | — | — | — |
| 2016-12-20 | $21.75 | $21.80 | $21.53 | $21.70 | 2,868,400 | — | — | — | — | — |
| 2016-12-19 | $21.40 | $21.83 | $21.36 | $21.62 | 3,397,500 | — | — | — | — | — |
| 2016-12-16 | $21.44 | $21.50 | $21.22 | $21.25 | 5,380,700 | — | — | — | — | — |
| 2016-12-15 | $21.46 | $21.52 | $21.29 | $21.34 | 2,297,700 | — | — | — | $0.16 | — |
| 2016-12-14 | $21.81 | $21.94 | $21.49 | $21.54 | 3,396,000 | — | — | — | — | — |
| 2016-12-13 | $21.74 | $21.94 | $21.70 | $21.79 | 4,587,900 | — | — | — | — | — |
| 2016-12-12 | $21.95 | $22.14 | $21.69 | $21.78 | 2,953,800 | — | — | — | — | — |
| 2016-12-09 | $22.09 | $22.09 | $21.90 | $22.01 | 3,246,600 | — | — | — | — | — |
| 2016-12-08 | $22.09 | $22.22 | $22.00 | $22.14 | 4,634,400 | — | — | — | — | — |
| 2016-12-07 | $21.62 | $22.26 | $21.54 | $22.13 | 6,818,600 | — | — | — | — | — |
| 2016-12-06 | $20.91 | $21.73 | $20.81 | $21.63 | 7,928,000 | — | — | — | — | — |
| 2016-12-05 | $20.62 | $20.92 | $20.52 | $20.89 | 4,785,600 | — | — | — | — | — |
| 2016-12-02 | $20.71 | $20.86 | $20.44 | $20.47 | 3,776,700 | — | — | — | — | — |
| 2016-12-01 | $21.06 | $21.11 | $20.62 | $20.74 | 3,316,700 | — | — | — | — | — |
| 2016-11-30 | $21.15 | $21.29 | $21.02 | $21.03 | 3,653,600 | — | — | — | — | — |
| 2016-11-29 | $21.24 | $21.32 | $21.12 | $21.16 | 2,167,700 | — | — | — | — | — |
| 2016-11-28 | $21.45 | $21.51 | $21.17 | $21.20 | 2,830,400 | — | — | — | — | — |
| 2016-11-25 | $21.50 | $21.58 | $21.40 | $21.48 | 1,341,200 | — | — | — | — | — |
| 2016-11-23 | $21.28 | $21.49 | $21.27 | $21.47 | 2,357,300 | — | — | — | — | — |
| 2016-11-22 | $21.12 | $21.28 | $21.03 | $21.27 | 3,242,900 | — | — | — | — | — |
| 2016-11-21 | $20.57 | $21.05 | $20.55 | $21.05 | 4,162,300 | — | — | — | — | — |
| 2016-11-18 | $20.62 | $20.76 | $20.38 | $20.48 | 3,404,600 | — | — | — | — | — |
| 2016-11-17 | $20.51 | $20.70 | $20.51 | $20.63 | 3,062,100 | — | — | — | — | — |
| 2016-11-16 | $20.57 | $20.70 | $20.41 | $20.55 | 2,989,500 | — | — | — | — | — |
| 2016-11-15 | $20.65 | $20.77 | $20.47 | $20.58 | 3,444,800 | — | — | — | — | — |
| 2016-11-14 | $20.46 | $20.74 | $20.42 | $20.58 | 4,906,800 | — | — | — | — | — |
| 2016-11-11 | $19.86 | $20.61 | $19.84 | $20.42 | 5,746,600 | — | — | — | — | — |
| 2016-11-10 | $20.01 | $20.19 | $19.55 | $19.94 | 7,608,100 | — | — | — | — | — |
| 2016-11-09 | $20.01 | $20.01 | $19.46 | $19.87 | 10,282,500 | — | — | — | — | — |
| 2016-11-08 | $20.36 | $20.58 | $20.32 | $20.42 | 4,279,200 | — | — | — | — | — |
| 2016-11-07 | $19.94 | $20.37 | $19.89 | $20.36 | 4,416,500 | — | — | — | — | — |
| 2016-11-04 | $19.78 | $19.91 | $19.38 | $19.63 | 5,626,900 | — | — | — | — | — |
| 2016-11-03 | $19.91 | $20.02 | $19.74 | $19.78 | 4,616,500 | — | — | — | — | — |
| 2016-11-02 | $19.79 | $20.47 | $19.57 | $19.90 | 6,396,500 | — | — | — | — | — |
| 2016-11-01 | $20.14 | $20.33 | $19.66 | $19.74 | 4,887,100 | — | — | — | — | — |
| 2016-10-31 | $20.00 | $20.12 | $19.91 | $20.07 | 4,565,400 | — | — | — | — | — |
| 2016-10-28 | $19.94 | $20.09 | $19.78 | $19.93 | 3,391,900 | — | — | — | — | — |
| 2016-10-27 | $19.87 | $19.95 | $19.77 | $19.90 | 3,172,100 | — | — | — | — | — |
| 2016-10-26 | $19.99 | $20.05 | $19.48 | $19.79 | 6,546,300 | — | — | — | — | — |
| 2016-10-25 | $20.34 | $20.40 | $20.20 | $20.36 | 6,663,000 | — | — | — | — | — |
| 2016-10-24 | $20.12 | $20.36 | $20.09 | $20.34 | 3,554,600 | — | — | — | — | — |
| 2016-10-21 | $19.93 | $20.04 | $19.87 | $20.00 | 2,965,100 | — | — | — | — | — |
| 2016-10-20 | $19.97 | $20.06 | $19.89 | $19.99 | 1,865,400 | — | — | — | — | — |
| 2016-10-19 | $19.78 | $20.07 | $19.78 | $20.00 | 2,676,600 | — | — | — | — | — |
| 2016-10-18 | $20.00 | $20.05 | $19.74 | $19.78 | 2,803,000 | — | — | — | — | — |
| 2016-10-17 | $20.12 | $20.18 | $19.82 | $19.84 | 2,667,200 | — | — | — | — | — |
| 2016-10-14 | $20.04 | $20.21 | $19.97 | $20.12 | 2,953,100 | — | — | — | — | — |
| 2016-10-13 | $19.94 | $20.04 | $19.77 | $19.92 | 3,630,700 | — | — | — | — | — |
| 2016-10-12 | $19.90 | $20.16 | $19.79 | $20.06 | 2,281,900 | — | — | — | — | — |
| 2016-10-11 | $20.27 | $20.28 | $19.85 | $19.92 | 3,325,600 | — | — | — | — | — |
| 2016-10-10 | $20.47 | $20.54 | $20.27 | $20.29 | 2,088,900 | — | — | — | — | — |
| 2016-10-07 | $20.40 | $20.47 | $20.22 | $20.42 | 3,577,800 | — | — | — | — | — |
| 2016-10-06 | $20.29 | $20.48 | $20.20 | $20.40 | 1,682,000 | — | — | — | — | — |
| 2016-10-05 | $20.40 | $20.46 | $20.26 | $20.30 | 2,985,500 | — | — | — | — | — |
| 2016-10-04 | $20.61 | $20.72 | $20.27 | $20.33 | 3,239,400 | — | — | — | — | — |
| 2016-10-03 | $20.74 | $20.77 | $20.56 | $20.61 | 4,410,500 | — | — | — | — | — |
| 2016-09-30 | $20.57 | $20.91 | $20.52 | $20.82 | 6,330,800 | — | — | — | — | — |
| 2016-09-29 | $20.40 | $20.59 | $20.30 | $20.49 | 5,407,600 | — | — | — | — | — |
| 2016-09-28 | $20.35 | $20.53 | $20.14 | $20.50 | 3,747,900 | — | — | — | — | — |
| 2016-09-27 | $20.27 | $20.43 | $20.20 | $20.26 | 3,758,200 | — | — | — | — | — |
| 2016-09-26 | $20.19 | $20.47 | $20.18 | $20.27 | 3,256,500 | — | — | — | — | — |
| 2016-09-23 | $20.25 | $20.47 | $20.22 | $20.30 | 3,147,500 | — | — | — | — | — |
| 2016-09-22 | $20.29 | $20.39 | $20.18 | $20.32 | 2,787,900 | — | — | — | — | — |
| 2016-09-21 | $19.90 | $20.22 | $19.88 | $20.19 | 3,202,700 | — | — | — | — | — |
| 2016-09-20 | $19.97 | $20.00 | $19.79 | $19.83 | 5,134,000 | — | — | — | — | — |
| 2016-09-19 | $20.27 | $20.32 | $19.90 | $20.00 | 3,860,800 | — | — | — | — | — |
| 2016-09-16 | $20.37 | $20.39 | $20.20 | $20.33 | 6,295,600 | — | — | — | — | — |
| 2016-09-15 | $20.27 | $20.49 | $20.25 | $20.32 | 3,766,700 | — | — | — | — | — |
| 2016-09-14 | $20.46 | $20.51 | $20.24 | $20.30 | 2,794,200 | — | — | — | $0.16 | — |
| 2016-09-13 | $20.83 | $20.87 | $20.48 | $20.57 | 3,508,400 | — | — | — | — | — |
| 2016-09-12 | $20.54 | $21.02 | $20.50 | $20.97 | 3,930,900 | — | — | — | — | — |
| 2016-09-09 | $21.18 | $21.19 | $20.75 | $20.75 | 3,737,900 | — | — | — | — | — |
| 2016-09-08 | $21.55 | $21.62 | $21.23 | $21.31 | 3,671,700 | — | — | — | — | — |
| 2016-09-07 | $21.76 | $21.80 | $21.63 | $21.77 | 2,677,000 | — | — | — | — | — |
| 2016-09-06 | $21.65 | $21.78 | $21.57 | $21.76 | 3,781,100 | — | — | — | — | — |
| 2016-09-02 | $21.50 | $21.76 | $21.49 | $21.61 | 2,256,800 | — | — | — | — | — |
| 2016-09-01 | $21.52 | $21.57 | $21.32 | $21.42 | 2,894,600 | — | — | — | — | — |
| 2016-08-31 | $21.50 | $21.54 | $21.39 | $21.52 | 2,482,800 | — | — | — | — | — |
| 2016-08-30 | $21.49 | $21.60 | $21.46 | $21.56 | 2,273,700 | — | — | — | — | — |
| 2016-08-29 | $21.59 | $21.62 | $21.44 | $21.46 | 2,600,700 | — | — | — | — | — |
| 2016-08-26 | $21.54 | $21.80 | $21.47 | $21.61 | 3,819,000 | — | — | — | — | — |
| 2016-08-25 | $21.36 | $21.50 | $21.31 | $21.48 | 3,017,000 | — | — | — | — | — |
| 2016-08-24 | $21.38 | $21.62 | $21.33 | $21.44 | 6,521,600 | — | — | — | — | — |
| 2016-08-23 | $21.49 | $21.49 | $21.32 | $21.37 | 4,177,700 | — | — | — | — | — |
| 2016-08-22 | $21.15 | $21.43 | $21.09 | $21.41 | 3,507,100 | — | — | — | — | — |
| 2016-08-19 | $21.00 | $21.21 | $20.97 | $21.20 | 3,075,700 | — | — | — | — | — |
| 2016-08-18 | $21.03 | $21.15 | $20.95 | $21.08 | 2,526,800 | — | — | — | — | — |
| 2016-08-17 | $20.83 | $21.05 | $20.76 | $21.03 | 2,920,100 | — | — | — | — | — |
| 2016-08-16 | $20.94 | $21.00 | $20.80 | $20.83 | 1,827,900 | — | — | — | — | — |
| 2016-08-15 | $20.98 | $21.10 | $20.95 | $21.01 | 1,725,100 | — | — | — | — | — |
| 2016-08-12 | $21.01 | $21.05 | $20.93 | $20.97 | 1,661,100 | — | — | — | — | — |
| 2016-08-11 | $21.00 | $21.14 | $20.97 | $21.08 | 2,712,300 | — | — | — | — | — |
| 2016-08-10 | $20.98 | $21.00 | $20.84 | $20.94 | 1,951,400 | — | — | — | — | — |
| 2016-08-09 | $20.89 | $20.99 | $20.83 | $20.95 | 2,463,600 | — | — | — | — | — |
| 2016-08-08 | $21.01 | $21.14 | $20.82 | $20.85 | 3,618,500 | — | — | — | — | — |
| 2016-08-05 | $20.76 | $21.07 | $20.74 | $21.00 | 3,134,600 | — | — | — | — | — |
| 2016-08-04 | $20.13 | $21.42 | $20.12 | $20.69 | 11,395,200 | — | — | — | — | — |
| 2016-08-03 | $19.58 | $19.93 | $19.58 | $19.92 | 4,709,600 | — | — | — | — | — |
| 2016-08-02 | $19.90 | $19.92 | $19.54 | $19.63 | 3,454,600 | — | — | — | — | — |
| 2016-08-01 | $20.00 | $20.13 | $19.85 | $19.96 | 3,795,100 | — | — | — | — | — |
| 2016-07-29 | $20.15 | $20.15 | $19.75 | $20.00 | 4,512,500 | — | — | — | — | — |
| 2016-07-28 | $20.36 | $20.39 | $20.17 | $20.20 | 2,191,700 | — | — | — | — | — |
| 2016-07-27 | $20.39 | $20.48 | $20.31 | $20.39 | 2,816,900 | — | — | — | — | — |
| 2016-07-26 | $20.23 | $20.41 | $20.06 | $20.41 | 3,670,800 | — | — | — | — | — |
| 2016-07-25 | $20.24 | $20.30 | $20.14 | $20.21 | 2,673,800 | — | — | — | — | — |
| 2016-07-22 | $20.13 | $20.27 | $20.06 | $20.26 | 1,959,000 | — | — | — | — | — |
| 2016-07-21 | $20.15 | $20.29 | $20.08 | $20.17 | 2,587,800 | — | — | — | — | — |
| 2016-07-20 | $20.10 | $20.25 | $20.05 | $20.18 | 2,322,700 | — | — | — | — | — |
| 2016-07-19 | $20.02 | $20.16 | $19.99 | $20.10 | 1,832,700 | — | — | — | — | — |
| 2016-07-18 | $20.13 | $20.20 | $20.09 | $20.13 | 2,116,800 | — | — | — | — | — |
| 2016-07-15 | $20.08 | $20.16 | $19.99 | $20.13 | 2,529,600 | — | — | — | — | — |
| 2016-07-14 | $20.07 | $20.12 | $19.97 | $20.04 | 1,925,700 | — | — | — | — | — |
| 2016-07-13 | $19.99 | $20.02 | $19.81 | $19.89 | 2,562,200 | — | — | — | — | — |
| 2016-07-12 | $19.71 | $20.04 | $19.69 | $19.98 | 2,910,000 | — | — | — | — | — |
| 2016-07-11 | $19.66 | $19.70 | $19.53 | $19.60 | 3,184,400 | — | — | — | — | — |
| 2016-07-08 | $19.17 | $19.58 | $19.15 | $19.57 | 3,248,900 | — | — | — | — | — |
| 2016-07-07 | $18.81 | $19.21 | $18.81 | $19.00 | 2,950,300 | — | — | — | — | — |
| 2016-07-06 | $19.00 | $19.19 | $18.97 | $19.18 | 2,025,100 | — | — | — | — | — |
| 2016-07-05 | $19.28 | $19.28 | $19.03 | $19.13 | 2,489,500 | — | — | — | — | — |
| 2016-07-01 | $19.22 | $19.47 | $19.20 | $19.36 | 3,090,500 | — | — | — | — | — |
| 2016-06-30 | $18.84 | $19.18 | $18.74 | $19.18 | 3,508,800 | — | — | — | — | — |
| 2016-06-29 | $18.73 | $18.86 | $18.67 | $18.82 | 3,739,200 | — | — | — | — | — |
| 2016-06-28 | $18.29 | $18.71 | $18.24 | $18.70 | 4,283,500 | — | — | — | — | — |
| 2016-06-27 | $18.42 | $18.43 | $18.07 | $18.11 | 3,935,300 | — | — | — | — | — |
| 2016-06-24 | $18.63 | $19.04 | $18.60 | $18.61 | 5,849,800 | — | — | — | — | — |
| 2016-06-23 | $19.31 | $19.38 | $19.19 | $19.38 | 2,060,600 | — | — | — | — | — |
| 2016-06-22 | $19.01 | $19.22 | $19.01 | $19.09 | 2,015,400 | — | — | — | — | — |
| 2016-06-21 | $19.03 | $19.06 | $18.90 | $18.94 | 2,229,600 | — | — | — | — | — |
| 2016-06-20 | $19.31 | $19.37 | $18.94 | $19.00 | 5,283,700 | — | — | — | — | — |
| 2016-06-17 | $18.81 | $19.06 | $18.77 | $19.02 | 6,896,100 | — | — | — | — | — |
| 2016-06-16 | $18.75 | $18.86 | $18.66 | $18.80 | 4,321,600 | — | — | — | — | — |
| 2016-06-15 | $18.92 | $19.07 | $18.86 | $18.86 | 2,092,900 | — | — | — | — | — |
| 2016-06-14 | $18.82 | $18.97 | $18.70 | $18.92 | 2,941,300 | — | — | — | $0.16 | — |
| 2016-06-13 | $19.26 | $19.34 | $19.03 | $19.06 | 1,933,900 | — | — | — | — | — |
| 2016-06-10 | $19.46 | $19.54 | $19.29 | $19.36 | 2,135,300 | — | — | — | — | — |
| 2016-06-09 | $19.71 | $19.71 | $19.57 | $19.64 | 2,438,800 | — | — | — | — | — |
| 2016-06-08 | $19.62 | $19.79 | $19.59 | $19.77 | 3,004,400 | — | — | — | — | — |
| 2016-06-07 | $19.61 | $19.66 | $19.53 | $19.62 | 2,538,700 | — | — | — | — | — |
| 2016-06-06 | $19.48 | $19.64 | $19.41 | $19.60 | 1,732,500 | — | — | — | — | — |
| 2016-06-03 | $19.30 | $19.46 | $19.27 | $19.43 | 2,491,400 | — | — | — | — | — |
| 2016-06-02 | $19.42 | $19.52 | $19.35 | $19.48 | 3,449,700 | — | — | — | — | — |
| 2016-06-01 | $19.33 | $19.49 | $19.25 | $19.46 | 2,924,300 | — | — | — | — | — |
| 2016-05-31 | $19.49 | $19.51 | $19.20 | $19.45 | 6,046,000 | — | — | — | — | — |
| 2016-05-27 | $19.27 | $19.49 | $19.27 | $19.47 | 2,391,300 | — | — | — | — | — |
| 2016-05-26 | $19.41 | $19.46 | $19.26 | $19.27 | 2,491,900 | — | — | — | — | — |
| 2016-05-25 | $19.69 | $19.69 | $19.33 | $19.40 | 2,079,500 | — | — | — | — | — |
| 2016-05-24 | $19.16 | $19.31 | $19.13 | $19.26 | 2,475,600 | — | — | — | — | — |
| 2016-05-23 | $19.24 | $19.30 | $18.98 | $18.99 | 3,603,000 | — | — | — | — | — |
| 2016-05-20 | $19.01 | $19.34 | $18.99 | $19.25 | 3,681,800 | — | — | — | — | — |
| 2016-05-19 | $18.94 | $19.06 | $18.75 | $18.89 | 2,585,400 | — | — | — | — | — |
| 2016-05-18 | $19.03 | $19.23 | $18.89 | $19.08 | 2,878,100 | — | — | — | — | — |
| 2016-05-17 | $19.15 | $19.28 | $18.99 | $19.05 | 3,000,800 | — | — | — | — | — |
| 2016-05-16 | $19.18 | $19.40 | $19.10 | $19.22 | 3,711,300 | — | — | — | — | — |
| 2016-05-13 | $19.23 | $19.39 | $19.08 | $19.18 | 4,162,800 | — | — | — | — | — |
| 2016-05-12 | $19.25 | $19.33 | $19.05 | $19.25 | 4,291,100 | — | — | — | — | — |
| 2016-05-11 | $19.32 | $19.38 | $19.11 | $19.15 | 3,168,800 | — | — | — | — | — |
| 2016-05-10 | $19.13 | $19.38 | $19.13 | $19.36 | 3,445,600 | — | — | — | — | — |
| 2016-05-09 | $18.98 | $19.17 | $18.93 | $19.05 | 3,333,400 | — | — | — | — | — |
| 2016-05-06 | $18.82 | $19.05 | $18.73 | $19.00 | 4,357,400 | — | — | — | — | — |
| 2016-05-05 | $19.08 | $19.26 | $18.81 | $18.84 | 6,805,100 | — | — | — | — | — |
| 2016-05-04 | $19.73 | $19.97 | $18.86 | $19.01 | 8,935,200 | — | — | — | — | — |
| 2016-05-03 | $19.97 | $20.04 | $19.70 | $19.83 | 6,179,000 | — | — | — | — | — |
| 2016-05-02 | $20.11 | $20.18 | $19.98 | $20.10 | 5,390,800 | — | — | — | — | — |
| 2016-04-29 | $20.06 | $20.07 | $19.81 | $20.00 | 3,567,000 | — | — | — | — | — |
| 2016-04-28 | $20.41 | $20.45 | $20.06 | $20.12 | 3,411,800 | — | — | — | — | — |
| 2016-04-27 | $20.25 | $20.57 | $20.17 | $20.52 | 3,478,100 | — | — | — | — | — |
| 2016-04-26 | $20.07 | $20.23 | $20.02 | $20.21 | 2,729,600 | — | — | — | — | — |
| 2016-04-25 | $19.95 | $20.00 | $19.79 | $19.97 | 4,236,300 | — | — | — | — | — |
| 2016-04-22 | $20.03 | $20.25 | $20.01 | $20.07 | 5,994,800 | — | — | — | — | — |
| 2016-04-21 | $20.19 | $20.37 | $20.03 | $20.07 | 3,636,400 | — | — | — | — | — |
| 2016-04-20 | $20.06 | $20.30 | $20.06 | $20.18 | 4,058,800 | — | — | — | — | — |
| 2016-04-19 | $20.11 | $20.25 | $20.03 | $20.12 | 3,929,400 | — | — | — | — | — |
| 2016-04-18 | $19.99 | $20.13 | $19.86 | $20.11 | 2,487,100 | — | — | — | — | — |
| 2016-04-15 | $19.91 | $20.03 | $19.85 | $19.99 | 5,244,200 | — | — | — | — | — |
| 2016-04-14 | $20.07 | $20.09 | $19.83 | $19.95 | 4,948,200 | — | — | — | — | — |
| 2016-04-13 | $19.94 | $20.12 | $19.83 | $20.06 | 5,103,300 | — | — | — | — | — |
| 2016-04-12 | $19.77 | $19.90 | $19.66 | $19.89 | 5,503,200 | — | — | — | — | — |
| 2016-04-11 | $19.71 | $19.92 | $19.65 | $19.72 | 4,908,000 | — | — | — | — | — |
| 2016-04-08 | $19.59 | $19.74 | $19.49 | $19.60 | 4,128,100 | — | — | — | — | — |
| 2016-04-07 | $19.51 | $19.61 | $19.17 | $19.44 | 5,389,400 | — | — | — | — | — |
| 2016-04-06 | $19.35 | $19.71 | $19.28 | $19.70 | 4,751,400 | — | — | — | — | — |
| 2016-04-05 | $19.15 | $19.49 | $19.13 | $19.29 | 5,398,700 | — | — | — | — | — |
| 2016-04-04 | $19.50 | $19.58 | $19.33 | $19.39 | 2,908,900 | — | — | — | — | — |
| 2016-04-01 | $19.15 | $19.50 | $19.11 | $19.49 | 3,473,800 | — | — | — | — | — |
| 2016-03-31 | $19.33 | $19.52 | $19.27 | $19.29 | 4,740,400 | — | — | — | — | — |
| 2016-03-30 | $19.21 | $19.40 | $19.14 | $19.33 | 4,451,500 | — | — | — | — | — |
| 2016-03-29 | $18.78 | $19.19 | $18.78 | $19.14 | 3,212,100 | — | — | — | — | — |
| 2016-03-28 | $18.89 | $19.06 | $18.82 | $18.85 | 3,128,600 | — | — | — | — | — |
| 2016-03-24 | $18.68 | $18.85 | $18.61 | $18.78 | 4,246,200 | — | — | — | — | — |
| 2016-03-23 | $18.90 | $18.97 | $18.71 | $18.80 | 3,740,600 | — | — | — | — | — |
| 2016-03-22 | $18.94 | $19.11 | $18.86 | $18.90 | 5,615,700 | — | — | — | — | — |
| 2016-03-21 | $19.07 | $19.31 | $18.92 | $19.10 | 3,295,900 | — | — | — | — | — |
| 2016-03-18 | $19.03 | $19.26 | $18.92 | $19.13 | 8,724,500 | — | — | — | — | — |
| 2016-03-17 | $18.67 | $19.09 | $18.65 | $19.00 | 4,267,200 | — | — | — | — | — |
| 2016-03-16 | $18.44 | $18.72 | $18.41 | $18.65 | 3,806,200 | — | — | — | — | — |
| 2016-03-15 | $18.81 | $18.83 | $18.42 | $18.48 | 4,219,500 | — | — | — | $0.16 | — |
| 2016-03-14 | $19.07 | $19.16 | $18.96 | $19.10 | 2,772,600 | — | — | — | — | — |
| 2016-03-11 | $18.93 | $19.14 | $18.88 | $19.11 | 3,564,600 | — | — | — | — | — |
| 2016-03-10 | $19.26 | $19.41 | $18.59 | $18.76 | 7,924,000 | — | — | — | — | — |
| 2016-03-09 | $19.07 | $19.39 | $19.06 | $19.22 | 5,324,400 | — | — | — | — | — |
| 2016-03-08 | $19.42 | $19.45 | $19.08 | $19.11 | 6,521,000 | — | — | — | — | — |
| 2016-03-07 | $19.10 | $19.61 | $19.10 | $19.52 | 4,958,000 | — | — | — | — | — |
| 2016-03-04 | $19.06 | $19.46 | $19.05 | $19.25 | 6,084,400 | — | — | — | — | — |
| 2016-03-03 | $18.67 | $19.15 | $18.61 | $19.09 | 5,842,300 | — | — | — | — | — |
| 2016-03-02 | $18.52 | $18.59 | $18.28 | $18.46 | 4,467,300 | — | — | — | — | — |
| 2016-03-01 | $18.44 | $18.68 | $18.30 | $18.62 | 4,289,100 | — | — | — | — | — |
| 2016-02-29 | $18.39 | $18.60 | $18.25 | $18.26 | 4,403,000 | — | — | — | — | — |
| 2016-02-26 | $18.48 | $18.57 | $18.39 | $18.46 | 4,449,200 | — | — | — | — | — |
| 2016-02-25 | $18.21 | $18.37 | $18.02 | $18.35 | 3,823,600 | — | — | — | — | — |
| 2016-02-24 | $17.78 | $18.22 | $17.52 | $18.13 | 4,516,900 | — | — | — | — | — |
| 2016-02-23 | $18.13 | $18.38 | $17.94 | $17.95 | 5,589,300 | — | — | — | — | — |
| 2016-02-22 | $18.24 | $18.38 | $18.20 | $18.36 | 6,544,600 | — | — | — | — | — |
| 2016-02-19 | $18.13 | $18.29 | $18.08 | $18.19 | 6,143,800 | — | — | — | — | — |
| 2016-02-18 | $18.47 | $18.48 | $18.16 | $18.21 | 5,808,700 | — | — | — | — | — |
| 2016-02-17 | $18.52 | $18.79 | $18.24 | $18.49 | 6,157,000 | — | — | — | — | — |
| 2016-02-16 | $17.80 | $18.49 | $17.80 | $18.40 | 8,626,500 | — | — | — | — | — |
| 2016-02-12 | $17.09 | $17.74 | $17.06 | $17.56 | 5,008,500 | — | — | — | — | — |
| 2016-02-11 | $16.59 | $17.03 | $16.48 | $16.88 | 8,706,500 | — | — | — | — | — |
| 2016-02-10 | $16.24 | $17.49 | $16.23 | $17.01 | 8,090,200 | — | — | — | — | — |
| 2016-02-09 | $17.05 | $17.27 | $16.89 | $17.00 | 7,041,800 | — | — | — | — | — |
| 2016-02-08 | $17.38 | $17.50 | $16.86 | $17.41 | 9,625,200 | — | — | — | — | — |
| 2016-02-05 | $17.55 | $17.82 | $17.35 | $17.56 | 6,838,500 | — | — | — | — | — |
| 2016-02-04 | $17.31 | $17.62 | $17.13 | $17.55 | 3,567,100 | — | — | — | — | — |
| 2016-02-03 | $17.24 | $17.37 | $16.94 | $17.28 | 4,721,700 | — | — | — | — | — |
| 2016-02-02 | $17.39 | $17.49 | $16.99 | $17.08 | 5,565,700 | — | — | — | — | — |
| 2016-02-01 | $17.66 | $17.73 | $17.52 | $17.64 | 5,949,200 | — | — | — | — | — |
| 2016-01-29 | $17.19 | $17.89 | $17.17 | $17.84 | 7,118,200 | — | — | — | — | — |
| 2016-01-28 | $17.02 | $17.19 | $16.77 | $17.12 | 4,701,300 | — | — | — | — | — |
| 2016-01-27 | $17.17 | $17.44 | $16.79 | $16.85 | 5,151,400 | — | — | — | — | — |
| 2016-01-26 | $16.99 | $17.36 | $16.94 | $17.30 | 2,909,400 | — | — | — | — | — |
| 2016-01-25 | $17.35 | $17.40 | $16.89 | $16.94 | 5,482,600 | — | — | — | — | — |
| 2016-01-22 | $17.26 | $17.42 | $17.11 | $17.41 | 6,242,100 | — | — | — | — | — |
| 2016-01-21 | $16.54 | $17.14 | $16.42 | $16.91 | 6,919,900 | — | — | — | — | — |
| 2016-01-20 | $16.16 | $16.66 | $16.02 | $16.50 | 6,444,800 | — | — | — | — | — |
| 2016-01-19 | $16.89 | $16.90 | $16.26 | $16.44 | 5,758,500 | — | — | — | — | — |
| 2016-01-15 | $16.66 | $16.83 | $16.35 | $16.64 | 5,332,800 | — | — | — | — | — |
| 2016-01-14 | $16.70 | $17.21 | $16.52 | $17.13 | 5,083,700 | — | — | — | — | — |
| 2016-01-13 | $17.09 | $17.10 | $16.51 | $16.59 | 4,489,800 | — | — | — | — | — |
| 2016-01-12 | $17.07 | $17.22 | $16.69 | $17.03 | 3,809,300 | — | — | — | — | — |
| 2016-01-11 | $17.01 | $17.07 | $16.66 | $16.87 | 3,320,600 | — | — | — | — | — |
| 2016-01-08 | $17.09 | $17.28 | $16.85 | $16.91 | 4,534,800 | — | — | — | — | — |
| 2016-01-07 | $16.81 | $17.17 | $16.81 | $17.05 | 5,841,000 | — | — | — | — | — |
| 2016-01-06 | $17.32 | $17.36 | $17.10 | $17.15 | 4,842,100 | — | — | — | — | — |
| 2016-01-05 | $17.66 | $17.77 | $17.44 | $17.55 | 3,689,300 | — | — | — | — | — |
| 2016-01-04 | $17.56 | $17.64 | $17.38 | $17.62 | 5,887,800 | — | — | — | — | — |
| 2015-12-31 | $18.10 | $18.19 | $17.91 | $17.91 | 2,210,000 | — | — | — | — | — |
| 2015-12-30 | $18.41 | $18.47 | $18.23 | $18.24 | 2,416,300 | — | — | — | — | — |
| 2015-12-29 | $18.32 | $18.53 | $18.32 | $18.43 | 2,079,200 | — | — | — | — | — |
| 2015-12-28 | $18.44 | $18.50 | $18.21 | $18.24 | 2,183,600 | — | — | — | — | — |
| 2015-12-24 | $18.49 | $18.66 | $18.45 | $18.50 | 1,418,100 | — | — | — | — | — |
| 2015-12-23 | $18.37 | $18.53 | $18.35 | $18.51 | 2,534,200 | — | — | — | — | — |
| 2015-12-22 | $18.07 | $18.30 | $18.02 | $18.26 | 2,684,000 | — | — | — | — | — |
| 2015-12-21 | $17.92 | $18.12 | $17.86 | $18.01 | 2,866,700 | — | — | — | — | — |
| 2015-12-18 | $18.06 | $18.09 | $17.75 | $17.80 | 6,063,400 | — | — | — | — | — |
| 2015-12-17 | $18.57 | $18.64 | $18.13 | $18.13 | 3,442,800 | — | — | — | — | — |
| 2015-12-16 | $18.27 | $18.56 | $18.19 | $18.52 | 3,760,800 | — | — | — | — | — |
| 2015-12-15 | $18.14 | $18.21 | $17.97 | $18.08 | 5,623,500 | — | — | — | $0.15 | — |
| 2015-12-14 | $18.37 | $18.47 | $18.00 | $18.14 | 4,191,700 | — | — | — | — | — |
| 2015-12-11 | $18.64 | $18.74 | $18.23 | $18.28 | 3,603,700 | — | — | — | — | — |
| 2015-12-10 | $18.88 | $19.13 | $18.85 | $18.90 | 3,703,500 | — | — | — | — | — |
| 2015-12-09 | $18.78 | $19.25 | $18.78 | $18.87 | 4,945,400 | — | — | — | — | — |
| 2015-12-08 | $18.86 | $19.13 | $18.75 | $18.92 | 4,551,900 | — | — | — | — | — |
| 2015-12-07 | $18.83 | $19.03 | $18.57 | $19.02 | 5,772,700 | — | — | — | — | — |
| 2015-12-04 | $18.71 | $18.97 | $18.64 | $18.92 | 5,829,700 | — | — | — | — | — |
| 2015-12-03 | $18.96 | $19.04 | $18.60 | $18.67 | 6,033,400 | — | — | — | — | — |
| 2015-12-02 | $19.16 | $19.21 | $18.87 | $18.93 | 3,907,600 | — | — | — | — | — |
| 2015-12-01 | $18.97 | $19.30 | $18.95 | $19.20 | 5,660,900 | — | — | — | — | — |
| 2015-11-30 | $18.78 | $19.04 | $18.77 | $18.86 | 4,231,100 | — | — | — | — | — |
| 2015-11-27 | $18.79 | $18.87 | $18.60 | $18.78 | 1,470,400 | — | — | — | — | — |
| 2015-11-25 | $18.87 | $18.90 | $18.71 | $18.80 | 1,932,300 | — | — | — | — | — |
| 2015-11-24 | $18.82 | $18.92 | $18.64 | $18.82 | 3,911,000 | — | — | — | — | — |
| 2015-11-23 | $19.11 | $19.12 | $18.94 | $18.94 | 2,703,700 | — | — | — | — | — |
| 2015-11-20 | $19.20 | $19.21 | $19.00 | $19.06 | 3,164,200 | — | — | — | — | — |
| 2015-11-19 | $19.45 | $19.50 | $18.91 | $19.08 | 5,353,600 | — | — | — | — | — |
| 2015-11-18 | $19.13 | $19.51 | $19.12 | $19.50 | 4,095,300 | — | — | — | — | — |
| 2015-11-17 | $18.73 | $19.31 | $18.72 | $19.02 | 4,643,400 | — | — | — | — | — |
| 2015-11-16 | $18.48 | $18.73 | $18.45 | $18.73 | 3,991,800 | — | — | — | — | — |
| 2015-11-13 | $18.75 | $18.83 | $18.50 | $18.55 | 3,799,200 | — | — | — | — | — |
| 2015-11-12 | $19.10 | $19.17 | $18.77 | $18.79 | 4,239,100 | — | — | — | — | — |
| 2015-11-11 | $19.44 | $19.51 | $19.24 | $19.28 | 2,888,600 | — | — | — | — | — |
| 2015-11-10 | $19.40 | $19.57 | $19.20 | $19.41 | 3,070,200 | — | — | — | — | — |
| 2015-11-09 | $19.75 | $19.75 | $19.30 | $19.43 | 3,760,800 | — | — | — | — | — |
| 2015-11-06 | $19.60 | $19.90 | $19.45 | $19.86 | 4,509,100 | — | — | — | — | — |
| 2015-11-05 | $19.30 | $19.73 | $19.30 | $19.57 | 6,052,700 | — | — | — | — | — |
| 2015-11-04 | $19.43 | $19.50 | $19.21 | $19.27 | 3,490,000 | — | — | — | — | — |
| 2015-11-03 | $19.32 | $19.59 | $19.28 | $19.43 | 4,309,100 | — | — | — | — | — |
| 2015-11-02 | $19.24 | $19.43 | $19.14 | $19.40 | 3,496,700 | — | — | — | — | — |
| 2015-10-30 | $19.32 | $19.32 | $18.92 | $19.25 | 5,218,500 | — | — | — | — | — |
| 2015-10-29 | $19.54 | $19.54 | $18.96 | $19.01 | 5,693,200 | — | — | — | — | — |
| 2015-10-28 | $19.23 | $19.61 | $18.94 | $19.59 | 5,873,000 | — | — | — | — | — |
| 2015-10-27 | $19.51 | $19.53 | $18.38 | $19.23 | 13,035,900 | — | — | — | — | — |
| 2015-10-26 | $19.75 | $19.79 | $19.50 | $19.64 | 4,850,000 | — | — | — | — | — |
| 2015-10-23 | $19.80 | $19.87 | $19.52 | $19.76 | 3,937,300 | — | — | — | — | — |
| 2015-10-22 | $19.22 | $19.68 | $19.22 | $19.66 | 4,046,800 | — | — | — | — | — |
| 2015-10-21 | $19.09 | $19.25 | $19.01 | $19.07 | 4,076,500 | — | — | — | — | — |
| 2015-10-20 | $19.06 | $19.19 | $18.99 | $19.03 | 4,416,900 | — | — | — | — | — |
| 2015-10-19 | $18.99 | $19.27 | $18.94 | $19.08 | 2,845,200 | — | — | — | — | — |
| 2015-10-16 | $18.96 | $19.09 | $18.90 | $19.08 | 2,698,800 | — | — | — | — | — |
| 2015-10-15 | $18.83 | $19.03 | $18.76 | $18.94 | 4,690,700 | — | — | — | — | — |
| 2015-10-14 | $18.95 | $19.22 | $18.65 | $18.71 | 6,140,100 | — | — | — | — | — |
| 2015-10-13 | $19.08 | $19.25 | $18.84 | $18.94 | 3,502,800 | — | — | — | — | — |
| 2015-10-12 | $19.14 | $19.34 | $19.09 | $19.14 | 2,912,500 | — | — | — | — | — |
| 2015-10-09 | $19.19 | $19.57 | $19.09 | $19.13 | 4,741,000 | — | — | — | — | — |
| 2015-10-08 | $18.78 | $19.40 | $18.70 | $19.20 | 4,671,000 | — | — | — | — | — |
| 2015-10-07 | $18.74 | $18.96 | $18.65 | $18.80 | 4,969,600 | — | — | — | — | — |
| 2015-10-06 | $18.73 | $18.87 | $18.58 | $18.61 | 5,089,900 | — | — | — | — | — |
| 2015-10-05 | $18.73 | $18.91 | $18.53 | $18.74 | 6,777,400 | — | — | — | — | — |
| 2015-10-02 | $17.76 | $18.55 | $17.76 | $18.55 | 4,389,700 | — | — | — | — | — |
| 2015-10-01 | $18.39 | $18.45 | $18.02 | $18.21 | 4,298,100 | — | — | — | — | — |
| 2015-09-30 | $18.31 | $18.51 | $18.01 | $18.36 | 4,902,700 | — | — | — | — | — |
| 2015-09-29 | $17.88 | $18.22 | $17.78 | $18.10 | 7,781,500 | — | — | — | — | — |
| 2015-09-28 | $18.16 | $18.20 | $17.62 | $17.85 | 5,550,300 | — | — | — | — | — |
| 2015-09-25 | $18.45 | $18.48 | $18.10 | $18.21 | 4,287,500 | — | — | — | — | — |
| 2015-09-24 | $18.32 | $18.36 | $18.02 | $18.25 | 3,415,500 | — | — | — | — | — |
| 2015-09-23 | $18.50 | $18.58 | $18.35 | $18.46 | 2,413,600 | — | — | — | — | — |
| 2015-09-22 | $18.51 | $18.60 | $18.35 | $18.50 | 3,372,600 | — | — | — | — | — |
| 2015-09-21 | $18.72 | $18.82 | $18.61 | $18.77 | 4,168,200 | — | — | — | — | — |
| 2015-09-18 | $18.63 | $18.74 | $18.47 | $18.58 | 8,443,900 | — | — | — | — | — |
| 2015-09-17 | $18.93 | $19.19 | $18.77 | $18.88 | 3,864,200 | — | — | — | — | — |
| 2015-09-16 | $18.66 | $19.03 | $18.59 | $18.94 | 5,134,100 | — | — | — | — | — |
| 2015-09-15 | $18.17 | $18.73 | $18.15 | $18.66 | 6,091,400 | — | — | — | — | — |
| 2015-09-14 | $18.31 | $18.34 | $18.02 | $18.12 | 4,855,000 | — | — | — | $0.15 | — |
| 2015-09-11 | $18.40 | $18.40 | $18.16 | $18.31 | 4,692,100 | — | — | — | — | — |
| 2015-09-10 | $18.20 | $18.53 | $18.12 | $18.41 | 3,883,000 | — | — | — | — | — |
| 2015-09-09 | $18.70 | $18.86 | $18.18 | $18.23 | 5,100,600 | — | — | — | — | — |
| 2015-09-08 | $18.51 | $18.63 | $18.28 | $18.61 | 4,094,300 | — | — | — | — | — |
| 2015-09-04 | $18.20 | $18.37 | $18.15 | $18.25 | 5,616,700 | — | — | — | — | — |
| 2015-09-03 | $18.15 | $18.52 | $18.14 | $18.47 | 6,126,000 | — | — | — | — | — |
| 2015-09-02 | $17.93 | $18.05 | $17.72 | $18.05 | 4,512,800 | — | — | — | — | — |
| 2015-09-01 | $18.01 | $18.15 | $17.60 | $17.72 | 7,169,900 | — | — | — | — | — |
| 2015-08-31 | $18.50 | $18.70 | $18.41 | $18.44 | 4,390,500 | — | — | — | — | — |
| 2015-08-28 | $18.50 | $18.67 | $18.46 | $18.56 | 4,285,300 | — | — | — | — | — |
| 2015-08-27 | $18.51 | $18.73 | $18.15 | $18.59 | 6,572,100 | — | — | — | — | — |
| 2015-08-26 | $18.24 | $18.31 | $17.75 | $18.30 | 7,366,400 | — | — | — | — | — |
| 2015-08-25 | $18.23 | $18.45 | $17.79 | $17.81 | 10,439,600 | — | — | — | — | — |
| 2015-08-24 | $17.67 | $18.35 | $16.91 | $17.79 | 20,435,400 | — | — | — | — | — |
| 2015-08-21 | $19.30 | $19.38 | $18.72 | $18.74 | 8,735,100 | — | — | — | — | — |
| 2015-08-20 | $19.77 | $19.89 | $19.47 | $19.49 | 5,913,200 | — | — | — | — | — |
| 2015-08-19 | $20.24 | $20.27 | $19.85 | $19.95 | 4,910,200 | — | — | — | — | — |
| 2015-08-18 | $20.45 | $20.60 | $20.32 | $20.38 | 3,161,200 | — | — | — | — | — |
| 2015-08-17 | $20.31 | $20.44 | $20.21 | $20.42 | 2,334,000 | — | — | — | — | — |
| 2015-08-14 | $20.31 | $20.48 | $20.25 | $20.35 | 3,293,200 | — | — | — | — | — |
| 2015-08-13 | $20.41 | $20.50 | $20.34 | $20.38 | 2,604,900 | — | — | — | — | — |
| 2015-08-12 | $20.24 | $20.50 | $20.11 | $20.42 | 5,583,600 | — | — | — | — | — |
| 2015-08-11 | $20.40 | $20.53 | $20.30 | $20.40 | 4,423,800 | — | — | — | — | — |
| 2015-08-10 | $20.51 | $20.62 | $20.48 | $20.55 | 4,537,200 | — | — | — | — | — |
| 2015-08-07 | $20.32 | $20.44 | $20.25 | $20.40 | 6,542,200 | — | — | — | — | — |
| 2015-08-06 | $20.34 | $20.55 | $20.29 | $20.37 | 9,713,100 | — | — | — | — | — |
| 2015-08-05 | $20.37 | $20.57 | $20.29 | $20.33 | 5,635,800 | — | — | — | — | — |
| 2015-08-04 | $20.34 | $20.48 | $20.03 | $20.17 | 6,274,100 | — | — | — | — | — |
| 2015-08-03 | $20.26 | $20.27 | $19.90 | $20.22 | 7,428,900 | — | — | — | — | — |
| 2015-07-31 | $20.15 | $20.48 | $19.81 | $20.24 | 15,718,300 | — | — | — | — | — |
| 2015-07-30 | $18.95 | $19.17 | $18.73 | $19.02 | 7,293,000 | — | — | — | — | — |
| 2015-07-29 | $18.65 | $19.05 | $18.62 | $19.04 | 5,638,700 | — | — | — | — | — |
| 2015-07-28 | $18.47 | $18.70 | $18.16 | $18.64 | 11,025,900 | — | — | — | — | — |
| 2015-07-27 | $18.59 | $18.62 | $18.33 | $18.36 | 3,416,600 | — | — | — | — | — |
| 2015-07-24 | $18.91 | $19.02 | $18.61 | $18.65 | 2,833,100 | — | — | — | — | — |
| 2015-07-23 | $19.11 | $19.15 | $18.86 | $18.90 | 3,296,400 | — | — | — | — | — |
| 2015-07-22 | $19.13 | $19.32 | $19.08 | $19.11 | 3,210,300 | — | — | — | — | — |
| 2015-07-21 | $19.19 | $19.27 | $19.04 | $19.10 | 3,490,100 | — | — | — | — | — |
| 2015-07-20 | $19.17 | $19.34 | $19.14 | $19.20 | 3,228,400 | — | — | — | — | — |
| 2015-07-17 | $19.27 | $19.36 | $19.18 | $19.20 | 4,493,900 | — | — | — | — | — |
| 2015-07-16 | $18.89 | $19.36 | $18.89 | $19.27 | 6,953,100 | — | — | — | — | — |
| 2015-07-15 | $19.16 | $19.19 | $18.86 | $18.96 | 4,211,600 | — | — | — | — | — |
| 2015-07-14 | $19.09 | $19.23 | $19.07 | $19.17 | 4,818,300 | — | — | — | — | — |
| 2015-07-13 | $19.18 | $19.18 | $18.99 | $19.09 | 3,517,200 | — | — | — | — | — |
| 2015-07-10 | $19.05 | $19.14 | $18.94 | $19.03 | 3,980,500 | — | — | — | — | — |
| 2015-07-09 | $19.17 | $19.28 | $18.91 | $18.91 | 4,801,600 | — | — | — | — | — |
| 2015-07-08 | $18.88 | $19.02 | $18.84 | $18.85 | 6,724,800 | — | — | — | — | — |
| 2015-07-07 | $19.09 | $19.30 | $18.75 | $19.10 | 7,552,500 | — | — | — | — | — |
| 2015-07-06 | $18.90 | $19.00 | $18.68 | $18.95 | 9,714,400 | — | — | — | — | — |
| 2015-07-02 | $19.00 | $19.60 | $18.93 | $18.99 | 19,018,000 | — | — | — | — | — |
| 2015-07-01 | $20.49 | $20.52 | $20.34 | $20.39 | 4,445,400 | — | — | — | — | — |
| 2015-06-30 | $20.54 | $20.61 | $20.27 | $20.33 | 5,592,900 | — | — | — | — | — |
| 2015-06-29 | $20.44 | $20.70 | $20.34 | $20.36 | 6,094,200 | — | — | — | — | — |
| 2015-06-26 | $20.97 | $21.00 | $20.54 | $20.61 | 6,497,100 | — | — | — | — | — |
| 2015-06-25 | $21.11 | $21.15 | $20.87 | $20.87 | 5,734,600 | — | — | — | — | — |
| 2015-06-24 | $21.38 | $21.44 | $21.09 | $21.14 | 3,214,300 | — | — | — | — | — |
| 2015-06-23 | $21.47 | $21.59 | $21.42 | $21.43 | 3,448,200 | — | — | — | — | — |
| 2015-06-22 | $21.46 | $21.47 | $21.30 | $21.47 | 2,658,900 | — | — | — | — | — |
| 2015-06-19 | $21.25 | $21.32 | $21.11 | $21.30 | 6,186,000 | — | — | — | — | — |
| 2015-06-18 | $21.19 | $21.29 | $21.07 | $21.28 | 6,164,900 | — | — | — | — | — |
| 2015-06-17 | $21.37 | $21.42 | $21.12 | $21.14 | 3,656,400 | — | — | — | — | — |
| 2015-06-16 | $21.20 | $21.32 | $21.10 | $21.29 | 3,260,100 | — | — | — | — | — |
| 2015-06-15 | $21.29 | $21.30 | $21.05 | $21.19 | 5,997,400 | — | — | — | — | — |
| 2015-06-12 | $21.56 | $21.60 | $21.41 | $21.47 | 4,650,800 | — | — | — | $0.15 | — |
| 2015-06-11 | $21.83 | $21.96 | $21.76 | $21.86 | 3,946,500 | — | — | — | — | — |
| 2015-06-10 | $21.56 | $21.94 | $21.52 | $21.80 | 3,817,800 | — | — | — | — | — |
| 2015-06-09 | $21.57 | $21.72 | $21.44 | $21.57 | 4,435,200 | — | — | — | — | — |
| 2015-06-08 | $21.76 | $21.83 | $21.49 | $21.52 | 3,961,700 | — | — | — | — | — |
| 2015-06-05 | $21.89 | $21.94 | $21.69 | $21.76 | 3,612,500 | — | — | — | — | — |
| 2015-06-04 | $22.05 | $22.21 | $21.85 | $21.89 | 2,653,200 | — | — | — | — | — |
| 2015-06-03 | $22.16 | $22.34 | $22.10 | $22.23 | 3,546,000 | — | — | — | — | — |
| 2015-06-02 | $21.98 | $22.14 | $21.92 | $22.12 | 3,746,800 | — | — | — | — | — |
| 2015-06-01 | $22.01 | $22.05 | $21.76 | $21.95 | 4,303,900 | — | — | — | — | — |
| 2015-05-29 | $22.19 | $22.21 | $21.85 | $21.95 | 5,118,400 | — | — | — | — | — |
| 2015-05-28 | $22.13 | $22.22 | $21.75 | $21.94 | 6,684,900 | — | — | — | — | — |
| 2015-05-27 | $22.21 | $22.37 | $22.13 | $22.19 | 5,961,100 | — | — | — | — | — |
| 2015-05-26 | $22.45 | $22.52 | $22.17 | $22.24 | 3,741,400 | — | — | — | — | — |
| 2015-05-22 | $22.45 | $22.69 | $22.35 | $22.56 | 4,288,100 | — | — | — | — | — |
| 2015-05-21 | $22.43 | $22.59 | $22.40 | $22.50 | 5,046,000 | — | — | — | — | — |
| 2015-05-20 | $22.14 | $22.57 | $22.12 | $22.48 | 6,703,500 | — | — | — | — | — |
| 2015-05-19 | $22.02 | $22.58 | $21.95 | $22.42 | 9,674,800 | — | — | — | — | — |
| 2015-05-18 | $21.70 | $22.11 | $21.67 | $21.99 | 5,626,700 | — | — | — | — | — |
| 2015-05-15 | $21.99 | $22.04 | $21.60 | $21.71 | 5,660,000 | — | — | — | — | — |
| 2015-05-14 | $21.98 | $21.98 | $21.81 | $21.96 | 3,400,300 | — | — | — | — | — |
| 2015-05-13 | $21.84 | $22.07 | $21.78 | $21.87 | 5,404,100 | — | — | — | — | — |
| 2015-05-12 | $21.64 | $21.78 | $21.45 | $21.75 | 6,957,300 | — | — | — | — | — |
| 2015-05-11 | $21.90 | $22.04 | $21.72 | $21.76 | 6,343,300 | — | — | — | — | — |
| 2015-05-08 | $21.94 | $22.05 | $21.70 | $21.93 | 4,483,700 | — | — | — | — | — |
| 2015-05-07 | $21.51 | $21.79 | $21.20 | $21.70 | 7,349,700 | — | — | — | — | — |
| 2015-05-06 | $22.04 | $22.84 | $21.41 | $21.85 | 24,838,300 | — | — | — | — | — |
| 2015-05-05 | $21.09 | $21.10 | $20.87 | $20.95 | 5,062,600 | — | — | — | — | — |
| 2015-05-04 | $21.34 | $21.48 | $21.16 | $21.18 | 4,800,500 | — | — | — | — | — |
| 2015-05-01 | $21.01 | $21.97 | $21.01 | $21.25 | 14,682,200 | — | — | — | — | — |
| 2015-04-30 | $20.31 | $20.71 | $20.20 | $20.28 | 10,046,100 | — | — | — | — | — |
| 2015-04-29 | $20.36 | $20.54 | $20.16 | $20.39 | 6,174,600 | — | — | — | — | — |
| 2015-04-28 | $20.38 | $20.47 | $20.25 | $20.47 | 5,021,000 | — | — | — | — | — |
| 2015-04-27 | $20.65 | $20.65 | $20.31 | $20.37 | 5,527,400 | — | — | — | — | — |
| 2015-04-24 | $20.88 | $20.91 | $20.48 | $20.59 | 6,303,300 | — | — | — | — | — |
| 2015-04-23 | $20.80 | $21.05 | $20.74 | $20.97 | 3,724,600 | — | — | — | — | — |
| 2015-04-22 | $20.74 | $20.84 | $20.62 | $20.80 | 4,287,600 | — | — | — | — | — |
| 2015-04-21 | $20.77 | $20.89 | $20.66 | $20.70 | 3,384,900 | — | — | — | — | — |
| 2015-04-20 | $20.69 | $20.84 | $20.65 | $20.73 | 3,465,800 | — | — | — | — | — |
| 2015-04-17 | $20.59 | $20.68 | $20.36 | $20.63 | 5,265,500 | — | — | — | — | — |
| 2015-04-16 | $20.72 | $20.82 | $20.60 | $20.74 | 4,784,200 | — | — | — | — | — |
| 2015-04-15 | $20.71 | $20.84 | $20.60 | $20.79 | 5,071,500 | — | — | — | — | — |
| 2015-04-14 | $20.48 | $20.70 | $20.37 | $20.65 | 4,736,100 | — | — | — | — | — |
| 2015-04-13 | $20.60 | $20.71 | $20.50 | $20.50 | 4,434,400 | — | — | — | — | — |
| 2015-04-10 | $20.57 | $20.70 | $20.54 | $20.62 | 2,957,600 | — | — | — | — | — |
| 2015-04-09 | $20.54 | $20.70 | $20.41 | $20.62 | 4,454,100 | — | — | — | — | — |
| 2015-04-08 | $20.15 | $20.61 | $20.14 | $20.57 | 6,862,000 | — | — | — | — | — |
| 2015-04-07 | $20.17 | $20.33 | $20.02 | $20.08 | 6,663,100 | — | — | — | — | — |
| 2015-04-06 | $20.22 | $20.67 | $20.12 | $20.24 | 9,374,800 | — | — | — | — | — |
| 2015-04-02 | $20.52 | $21.04 | $20.48 | $20.91 | 8,877,300 | — | — | — | — | — |
| 2015-04-01 | $20.74 | $20.75 | $20.40 | $20.56 | 7,572,500 | — | — | — | — | — |
| 2015-03-31 | $20.29 | $20.87 | $20.25 | $20.81 | 12,186,700 | — | — | — | — | — |
| 2015-03-30 | $19.91 | $20.44 | $19.91 | $20.40 | 9,454,600 | — | — | — | — | — |
| 2015-03-27 | $19.33 | $19.75 | $19.32 | $19.70 | 6,653,600 | — | — | — | — | — |
| 2015-03-26 | $19.35 | $19.50 | $19.32 | $19.39 | 5,162,700 | — | — | — | — | — |
| 2015-03-25 | $19.74 | $19.84 | $19.38 | $19.39 | 7,502,800 | — | — | — | — | — |
| 2015-03-24 | $19.71 | $19.87 | $19.68 | $19.72 | 5,597,800 | — | — | — | — | — |
| 2015-03-23 | $19.24 | $20.07 | $19.24 | $19.75 | 8,559,700 | — | — | — | — | — |
| 2015-03-20 | $19.35 | $19.38 | $19.09 | $19.20 | 15,178,300 | — | — | — | — | — |
| 2015-03-19 | $19.33 | $19.41 | $19.08 | $19.25 | 4,610,300 | — | — | — | — | — |
| 2015-03-18 | $19.27 | $19.48 | $18.72 | $19.35 | 11,123,900 | — | — | — | — | — |
| 2015-03-17 | $19.60 | $19.64 | $19.29 | $19.30 | 9,166,400 | — | — | — | — | — |
| 2015-03-16 | $19.56 | $19.63 | $19.49 | $19.61 | 4,450,500 | — | — | — | — | — |
| 2015-03-13 | $19.43 | $19.57 | $19.30 | $19.51 | 5,048,300 | — | — | — | $0.15 | — |
| 2015-03-12 | $19.41 | $19.63 | $19.41 | $19.58 | 4,933,000 | — | — | — | — | — |
| 2015-03-11 | $19.38 | $19.49 | $19.23 | $19.28 | 7,968,600 | — | — | — | — | — |
| 2015-03-10 | $19.39 | $19.46 | $19.27 | $19.38 | 5,833,300 | — | — | — | — | — |
| 2015-03-09 | $19.44 | $19.63 | $19.42 | $19.57 | 4,114,800 | — | — | — | — | — |
| 2015-03-06 | $19.43 | $19.66 | $19.41 | $19.45 | 5,549,200 | — | — | — | — | — |
| 2015-03-05 | $19.65 | $19.65 | $19.38 | $19.49 | 5,567,900 | — | — | — | — | — |
| 2015-03-04 | $19.63 | $19.74 | $19.57 | $19.65 | 3,436,900 | — | — | — | — | — |
| 2015-03-03 | $19.97 | $20.03 | $19.57 | $19.72 | 6,337,200 | — | — | — | — | — |
| 2015-03-02 | $19.51 | $20.10 | $19.50 | $20.04 | 7,255,000 | — | — | — | — | — |
| 2015-02-27 | $19.49 | $19.73 | $19.49 | $19.52 | 4,531,200 | — | — | — | — | — |
| 2015-02-26 | $19.61 | $19.74 | $19.47 | $19.59 | 5,330,800 | — | — | — | — | — |
| 2015-02-25 | $19.35 | $19.67 | $19.29 | $19.60 | 4,947,300 | — | — | — | — | — |
| 2015-02-24 | $19.24 | $19.39 | $19.08 | $19.33 | 3,998,400 | — | — | — | — | — |
| 2015-02-23 | $19.43 | $19.45 | $19.16 | $19.27 | 6,664,300 | — | — | — | — | — |
| 2015-02-20 | $19.19 | $19.53 | $19.14 | $19.45 | 5,127,000 | — | — | — | — | — |
| 2015-02-19 | $19.26 | $19.33 | $19.18 | $19.27 | 4,790,700 | — | — | — | — | — |
| 2015-02-18 | $19.26 | $19.41 | $19.21 | $19.30 | 6,402,300 | — | — | — | — | — |
| 2015-02-17 | $18.99 | $19.30 | $18.99 | $19.30 | 11,242,300 | — | — | — | — | — |
| 2015-02-13 | $18.34 | $19.02 | $18.32 | $19.02 | 9,802,400 | — | — | — | — | — |
| 2015-02-12 | $18.41 | $18.57 | $18.28 | $18.31 | 9,781,200 | — | — | — | — | — |
| 2015-02-11 | $18.05 | $18.68 | $17.25 | $18.30 | 20,201,500 | — | — | — | — | — |
| 2015-02-10 | $17.63 | $18.53 | $17.30 | $18.40 | 16,769,400 | — | — | — | — | — |
| 2015-02-09 | $17.65 | $17.78 | $17.51 | $17.62 | 6,166,300 | — | — | — | — | — |
| 2015-02-06 | $17.91 | $18.00 | $17.63 | $17.73 | 6,145,500 | — | — | — | — | — |
| 2015-02-05 | $17.76 | $17.95 | $17.69 | $17.88 | 3,993,500 | — | — | — | — | — |
| 2015-02-04 | $17.60 | $17.85 | $17.58 | $17.69 | 4,950,200 | — | — | — | — | — |
| 2015-02-03 | $17.47 | $17.69 | $17.34 | $17.69 | 4,324,100 | — | — | — | — | — |
| 2015-02-02 | $16.73 | $17.43 | $16.73 | $17.41 | 7,951,200 | — | — | — | — | — |
| 2015-01-30 | $16.98 | $17.20 | $16.81 | $17.00 | 7,602,400 | — | — | — | — | — |
| 2015-01-29 | $16.98 | $17.14 | $16.87 | $17.13 | 3,142,300 | — | — | — | — | — |
| 2015-01-28 | $17.47 | $17.48 | $16.93 | $16.96 | 4,404,900 | — | — | — | — | — |
| 2015-01-27 | $17.53 | $17.53 | $17.29 | $17.37 | 3,791,900 | — | — | — | — | — |
| 2015-01-26 | $17.62 | $17.74 | $17.43 | $17.72 | 3,662,600 | — | — | — | — | — |
| 2015-01-23 | $17.63 | $17.70 | $17.47 | $17.61 | 4,714,400 | — | — | — | — | — |
| 2015-01-22 | $17.27 | $17.65 | $17.13 | $17.60 | 3,329,200 | — | — | — | — | — |
| 2015-01-21 | $16.92 | $17.20 | $16.89 | $17.16 | 4,179,600 | — | — | — | — | — |
| 2015-01-20 | $17.26 | $17.39 | $17.00 | $17.01 | 4,520,000 | — | — | — | — | — |
| 2015-01-16 | $16.95 | $17.22 | $16.92 | $17.22 | 5,626,500 | — | — | — | — | — |
| 2015-01-15 | $17.22 | $17.37 | $16.91 | $17.00 | 6,082,200 | — | — | — | — | — |
| 2015-01-14 | $17.49 | $17.57 | $17.16 | $17.27 | 6,795,000 | — | — | — | — | — |
| 2015-01-13 | $17.95 | $18.10 | $17.67 | $17.80 | 3,801,500 | — | — | — | — | — |
| 2015-01-12 | $17.94 | $18.02 | $17.73 | $17.82 | 3,551,400 | — | — | — | — | — |
| 2015-01-09 | $17.91 | $18.05 | $17.73 | $17.93 | 4,654,000 | — | — | — | — | — |
| 2015-01-08 | $17.71 | $18.13 | $17.70 | $17.91 | 7,824,200 | — | — | — | — | — |
| 2015-01-07 | $17.86 | $17.86 | $17.48 | $17.56 | 6,979,600 | — | — | — | — | — |
| 2015-01-06 | $17.73 | $17.94 | $17.56 | $17.73 | 10,353,400 | — | — | — | — | — |
| 2015-01-05 | $17.84 | $17.96 | $17.66 | $17.76 | 10,365,000 | — | — | — | — | — |
| 2015-01-02 | $18.04 | $18.16 | $17.74 | $17.93 | 5,486,500 | — | — | — | — | — |
| 2014-12-31 | $18.02 | $18.10 | $17.90 | $17.91 | 3,073,100 | — | — | — | — | — |
| 2014-12-30 | $18.03 | $18.07 | $17.98 | $18.01 | 1,889,600 | — | — | — | — | — |
| 2014-12-29 | $18.06 | $18.16 | $18.02 | $18.04 | 1,938,200 | — | — | — | — | — |
| 2014-12-26 | $18.10 | $18.22 | $18.09 | $18.09 | 1,439,000 | — | — | — | — | — |
| 2014-12-24 | $18.11 | $18.17 | $18.01 | $18.07 | 1,013,100 | — | — | — | — | — |
| 2014-12-23 | $18.15 | $18.23 | $18.07 | $18.12 | 2,372,400 | — | — | — | — | — |
| 2014-12-22 | $18.01 | $18.11 | $17.96 | $18.05 | 2,343,900 | — | — | — | — | — |
| 2014-12-19 | $17.83 | $18.06 | $17.75 | $18.00 | 7,355,000 | — | — | — | — | — |
| 2014-12-18 | $17.73 | $17.78 | $17.47 | $17.78 | 4,166,700 | — | — | — | — | — |
| 2014-12-17 | $16.98 | $17.53 | $16.96 | $17.47 | 5,493,600 | — | — | — | — | — |
| 2014-12-16 | $17.03 | $17.26 | $16.95 | $16.95 | 6,269,900 | — | — | — | — | — |
| 2014-12-15 | $17.13 | $17.24 | $16.97 | $17.08 | 6,935,300 | — | — | — | — | — |
| 2014-12-12 | $17.40 | $17.60 | $17.02 | $17.02 | 6,894,800 | — | — | — | $0.12 | — |
| 2014-12-11 | $17.92 | $18.35 | $17.71 | $17.78 | 7,432,300 | — | — | — | — | — |
| 2014-12-10 | $18.34 | $18.35 | $17.81 | $17.86 | 6,153,500 | — | — | — | — | — |
| 2014-12-09 | $18.11 | $18.35 | $18.02 | $18.34 | 6,196,400 | — | — | — | — | — |
| 2014-12-08 | $18.42 | $18.60 | $18.23 | $18.27 | 3,893,000 | — | — | — | — | — |
| 2014-12-05 | $18.47 | $18.61 | $18.44 | $18.50 | 3,378,300 | — | — | — | — | — |
| 2014-12-04 | $18.49 | $18.53 | $18.41 | $18.47 | 3,719,600 | — | — | — | — | — |
| 2014-12-03 | $18.32 | $18.49 | $18.27 | $18.48 | 5,116,100 | — | — | — | — | — |
| 2014-12-02 | $18.22 | $18.35 | $18.20 | $18.28 | 4,989,400 | — | — | — | — | — |
| 2014-12-01 | $18.53 | $18.53 | $18.15 | $18.15 | 5,255,500 | — | — | — | — | — |
| 2014-11-28 | $18.40 | $18.66 | $18.31 | $18.58 | 3,700,200 | — | — | — | — | — |
| 2014-11-26 | $18.27 | $18.38 | $18.19 | $18.28 | 2,425,200 | — | — | — | — | — |
| 2014-11-25 | $18.26 | $18.43 | $18.22 | $18.29 | 4,963,500 | — | — | — | — | — |
| 2014-11-24 | $18.33 | $18.36 | $18.18 | $18.23 | 4,908,100 | — | — | — | — | — |
| 2014-11-21 | $18.39 | $18.46 | $18.16 | $18.23 | 5,317,100 | — | — | — | — | — |
| 2014-11-20 | $18.18 | $18.42 | $18.16 | $18.28 | 4,630,400 | — | — | — | — | — |
| 2014-11-19 | $18.15 | $18.43 | $18.08 | $18.21 | 7,459,100 | — | — | — | — | — |
| 2014-11-18 | $18.22 | $18.39 | $18.12 | $18.13 | 5,182,600 | — | — | — | — | — |
| 2014-11-17 | $18.08 | $18.23 | $17.95 | $18.20 | 4,806,100 | — | — | — | — | — |
| 2014-11-14 | $18.11 | $18.18 | $18.05 | $18.11 | 5,354,700 | — | — | — | — | — |
| 2014-11-13 | $18.46 | $18.48 | $17.98 | $18.13 | 8,679,400 | — | — | — | — | — |
| 2014-11-12 | $18.25 | $18.55 | $18.14 | $18.39 | 6,164,700 | — | — | — | — | — |
| 2014-11-11 | $18.30 | $18.38 | $18.19 | $18.31 | 6,263,500 | — | — | — | — | — |
| 2014-11-10 | $17.92 | $18.28 | $17.89 | $18.28 | 8,150,600 | — | — | — | — | — |
| 2014-11-07 | $17.93 | $18.13 | $17.77 | $17.88 | 7,577,500 | — | — | — | — | — |
| 2014-11-06 | $17.55 | $17.99 | $17.54 | $17.95 | 8,247,200 | — | — | — | — | — |
| 2014-11-05 | $17.26 | $17.55 | $17.23 | $17.54 | 6,528,300 | — | — | — | — | — |
| 2014-11-04 | $17.09 | $17.29 | $17.07 | $17.18 | 8,115,600 | — | — | — | — | — |
| 2014-11-03 | $16.99 | $17.52 | $16.94 | $17.10 | 12,452,600 | — | — | — | — | — |
| 2014-10-31 | $17.30 | $17.33 | $16.90 | $16.96 | 15,232,900 | — | — | — | — | — |
| 2014-10-30 | $16.34 | $16.74 | $16.34 | $16.70 | 6,595,200 | — | — | — | — | — |
| 2014-10-29 | $16.52 | $16.55 | $16.29 | $16.43 | 4,820,400 | — | — | — | — | — |
| 2014-10-28 | $16.40 | $16.48 | $16.32 | $16.48 | 6,306,400 | — | — | — | — | — |
| 2014-10-27 | $16.49 | $16.49 | $16.28 | $16.35 | 3,113,200 | — | — | — | — | — |
| 2014-10-24 | $16.39 | $16.49 | $16.31 | $16.47 | 3,622,400 | — | — | — | — | — |
| 2014-10-23 | $16.36 | $16.49 | $16.35 | $16.41 | 6,472,200 | — | — | — | — | — |
| 2014-10-22 | $16.55 | $16.63 | $16.20 | $16.22 | 6,819,100 | — | — | — | — | — |
| 2014-10-21 | $16.20 | $16.56 | $16.16 | $16.55 | 5,769,100 | — | — | — | — | — |
| 2014-10-20 | $15.84 | $16.16 | $15.81 | $16.15 | 5,807,900 | — | — | — | — | — |
| 2014-10-17 | $15.96 | $16.13 | $15.77 | $15.91 | 4,030,800 | — | — | — | — | — |
| 2014-10-16 | $15.55 | $15.87 | $15.55 | $15.84 | 5,129,500 | — | — | — | — | — |
| 2014-10-15 | $15.46 | $15.91 | $15.32 | $15.84 | 7,081,100 | — | — | — | — | — |
| 2014-10-14 | $15.59 | $15.88 | $15.47 | $15.71 | 5,058,700 | — | — | — | — | — |
| 2014-10-13 | $15.65 | $15.76 | $15.43 | $15.49 | 5,264,100 | — | — | — | — | — |
| 2014-10-10 | $15.80 | $16.45 | $15.61 | $15.67 | 6,488,500 | — | — | — | — | — |
| 2014-10-09 | $16.33 | $16.33 | $15.75 | $15.81 | 5,181,500 | — | — | — | — | — |
| 2014-10-08 | $15.98 | $16.35 | $15.93 | $16.33 | 5,279,600 | — | — | — | — | — |
| 2014-10-07 | $16.16 | $16.22 | $15.97 | $15.99 | 6,851,300 | — | — | — | — | — |
| 2014-10-06 | $16.26 | $16.46 | $16.19 | $16.25 | 4,060,200 | — | — | — | — | — |
| 2014-10-03 | $16.21 | $16.26 | $16.13 | $16.24 | 4,143,300 | — | — | — | — | — |
| 2014-10-02 | $15.87 | $16.12 | $15.77 | $16.09 | 6,173,000 | — | — | — | — | — |
| 2014-10-01 | $16.00 | $16.11 | $15.80 | $15.93 | 6,521,200 | — | — | — | — | — |
| 2014-09-30 | $16.12 | $16.17 | $15.97 | $16.04 | 4,556,400 | — | — | — | — | — |
| 2014-09-29 | $16.19 | $16.27 | $16.13 | $16.17 | 3,419,900 | — | — | — | — | — |
| 2014-09-26 | $16.24 | $16.39 | $16.20 | $16.35 | 2,355,300 | — | — | — | — | — |
| 2014-09-25 | $16.37 | $16.42 | $16.24 | $16.24 | 4,037,500 | — | — | — | — | — |
| 2014-09-24 | $16.25 | $16.45 | $16.22 | $16.43 | 3,454,000 | — | — | — | — | — |
| 2014-09-23 | $16.44 | $16.48 | $16.23 | $16.26 | 5,131,300 | — | — | — | — | — |
| 2014-09-22 | $16.72 | $16.76 | $16.48 | $16.49 | 3,126,300 | — | — | — | — | — |
| 2014-09-19 | $16.84 | $16.88 | $16.62 | $16.72 | 5,541,900 | — | — | — | — | — |
| 2014-09-18 | $17.00 | $17.07 | $16.56 | $16.85 | 7,323,200 | — | — | — | — | — |
| 2014-09-17 | $16.70 | $17.05 | $16.64 | $16.95 | 6,258,000 | — | — | — | — | — |
| 2014-09-16 | $16.74 | $16.77 | $16.57 | $16.73 | 4,440,100 | — | — | — | — | — |
| 2014-09-15 | $16.77 | $16.89 | $16.68 | $16.82 | 2,660,200 | — | — | — | — | — |
| 2014-09-12 | $16.88 | $16.95 | $16.74 | $16.78 | 4,756,300 | — | — | — | — | — |
| 2014-09-11 | $17.05 | $17.10 | $16.85 | $16.89 | 4,583,000 | — | — | — | $0.12 | — |
| 2014-09-10 | $17.13 | $17.26 | $17.04 | $17.22 | 3,310,300 | — | — | — | — | — |
| 2014-09-09 | $17.33 | $17.34 | $17.07 | $17.07 | 4,918,900 | — | — | — | — | — |
| 2014-09-08 | $17.43 | $17.54 | $17.28 | $17.32 | 3,597,800 | — | — | — | — | — |
| 2014-09-05 | $17.46 | $17.55 | $17.36 | $17.54 | 3,679,900 | — | — | — | — | — |
| 2014-09-04 | $17.48 | $17.53 | $17.38 | $17.48 | 4,290,500 | — | — | — | — | — |
| 2014-09-03 | $17.49 | $17.57 | $17.43 | $17.49 | 5,904,200 | — | — | — | — | — |
| 2014-09-02 | $17.49 | $17.55 | $17.38 | $17.46 | 6,059,700 | — | — | — | — | — |
| 2014-08-29 | $17.50 | $17.53 | $17.44 | $17.47 | 4,009,900 | — | — | — | — | — |
| 2014-08-28 | $17.49 | $17.56 | $17.46 | $17.49 | 4,240,400 | — | — | — | — | — |
| 2014-08-27 | $17.56 | $17.56 | $17.48 | $17.53 | 2,848,800 | — | — | — | — | — |
| 2014-08-26 | $17.53 | $17.59 | $17.50 | $17.53 | 6,014,200 | — | — | — | — | — |
| 2014-08-25 | $17.59 | $17.60 | $17.40 | $17.48 | 4,006,200 | — | — | — | — | — |
| 2014-08-22 | $17.62 | $17.68 | $17.45 | $17.50 | 4,846,500 | — | — | — | — | — |
| 2014-08-21 | $17.72 | $17.80 | $17.60 | $17.74 | 2,959,400 | — | — | — | — | — |
| 2014-08-20 | $17.56 | $17.70 | $17.50 | $17.67 | 3,291,800 | — | — | — | — | — |
| 2014-08-19 | $17.54 | $17.63 | $17.52 | $17.56 | 3,212,800 | — | — | — | — | — |
| 2014-08-18 | $17.41 | $17.59 | $17.40 | $17.54 | 3,369,200 | — | — | — | — | — |
| 2014-08-15 | $17.41 | $17.45 | $17.21 | $17.33 | 3,300,300 | — | — | — | — | — |
| 2014-08-14 | $17.42 | $17.45 | $17.24 | $17.35 | 2,491,100 | — | — | — | — | — |
| 2014-08-13 | $17.22 | $17.41 | $17.17 | $17.41 | 3,498,400 | — | — | — | — | — |
| 2014-08-12 | $17.15 | $17.26 | $17.01 | $17.10 | 3,223,800 | — | — | — | — | — |
| 2014-08-11 | $17.05 | $17.28 | $17.00 | $17.20 | 5,904,800 | — | — | — | — | — |
| 2014-08-08 | $16.94 | $17.20 | $16.81 | $17.00 | 12,128,700 | — | — | — | — | — |
| 2014-08-07 | $17.04 | $17.08 | $16.68 | $16.90 | 9,447,700 | — | — | — | — | — |
| 2014-08-06 | $16.84 | $17.07 | $16.84 | $17.01 | 4,917,500 | — | — | — | — | — |
| 2014-08-05 | $16.90 | $17.07 | $16.81 | $16.91 | 5,104,200 | — | — | — | — | — |
| 2014-08-04 | $16.85 | $17.09 | $16.69 | $17.02 | 11,033,100 | — | — | — | — | — |
| 2014-08-01 | $17.59 | $17.59 | $16.76 | $16.78 | 13,501,500 | — | — | — | — | — |
| 2014-07-31 | $17.62 | $17.70 | $17.42 | $17.47 | 6,410,900 | — | — | — | — | — |
| 2014-07-30 | $17.54 | $17.77 | $17.52 | $17.67 | 4,800,700 | — | — | — | — | — |
| 2014-07-29 | $17.53 | $17.64 | $17.48 | $17.51 | 3,750,800 | — | — | — | — | — |
| 2014-07-28 | $17.52 | $17.62 | $17.42 | $17.57 | 3,173,400 | — | — | — | — | — |
| 2014-07-25 | $17.66 | $17.66 | $17.46 | $17.52 | 2,518,000 | — | — | — | — | — |
| 2014-07-24 | $17.69 | $17.76 | $17.62 | $17.71 | 3,570,600 | — | — | — | — | — |
| 2014-07-23 | $17.64 | $17.69 | $17.50 | $17.62 | 2,895,200 | — | — | — | — | — |
| 2014-07-22 | $17.55 | $17.69 | $17.51 | $17.59 | 2,709,100 | — | — | — | — | — |
| 2014-07-21 | $17.49 | $17.54 | $17.40 | $17.52 | 2,688,400 | — | — | — | — | — |
| 2014-07-18 | $17.40 | $17.54 | $17.33 | $17.52 | 3,047,800 | — | — | — | — | — |
| 2014-07-17 | $17.46 | $17.68 | $17.28 | $17.33 | 4,513,000 | — | — | — | — | — |
| 2014-07-16 | $17.42 | $17.64 | $17.37 | $17.57 | 6,684,900 | — | — | — | — | — |
| 2014-07-15 | $17.43 | $17.46 | $17.21 | $17.28 | 7,726,700 | — | — | — | — | — |
| 2014-07-14 | $17.81 | $17.81 | $17.46 | $17.46 | 4,157,000 | — | — | — | — | — |
| 2014-07-11 | $17.32 | $17.77 | $17.26 | $17.73 | 9,453,800 | — | — | — | — | — |
| 2014-07-10 | $17.19 | $17.36 | $17.15 | $17.30 | 3,809,700 | — | — | — | — | — |
| 2014-07-09 | $17.35 | $17.50 | $17.32 | $17.39 | 3,906,300 | — | — | — | — | — |
| 2014-07-08 | $17.28 | $17.47 | $17.24 | $17.33 | 7,721,100 | — | — | — | — | — |
| 2014-07-07 | $17.40 | $17.46 | $17.30 | $17.46 | 3,915,800 | — | — | — | — | — |
| 2014-07-03 | $17.32 | $17.41 | $17.27 | $17.39 | 1,376,600 | — | — | — | — | — |
| 2014-07-02 | $17.41 | $17.49 | $17.24 | $17.31 | 4,907,900 | — | — | — | — | — |
| 2014-07-01 | $17.38 | $17.44 | $17.27 | $17.38 | 4,794,800 | — | — | — | — | — |
| 2014-06-30 | $17.25 | $17.38 | $17.20 | $17.34 | 8,587,600 | — | — | — | — | — |
| 2014-06-27 | $16.97 | $17.30 | $16.93 | $17.25 | 18,105,400 | — | — | — | — | — |
| 2014-06-26 | $16.77 | $17.03 | $16.73 | $17.00 | 10,498,100 | — | — | — | — | — |
| 2014-06-25 | $16.65 | $16.79 | $16.58 | $16.78 | 4,778,700 | — | — | — | — | — |
| 2014-06-24 | $16.69 | $16.89 | $16.59 | $16.70 | 5,629,800 | — | — | — | — | — |
| 2014-06-23 | $16.50 | $16.73 | $16.45 | $16.70 | 3,975,300 | — | — | — | — | — |
| 2014-06-20 | $16.42 | $16.59 | $16.36 | $16.52 | 6,705,800 | — | — | — | — | — |
| 2014-06-19 | $16.43 | $16.51 | $16.32 | $16.37 | 3,846,800 | — | — | — | — | — |
| 2014-06-18 | $16.25 | $16.42 | $16.09 | $16.40 | 5,698,500 | — | — | — | — | — |
| 2014-06-17 | $15.94 | $16.33 | $15.94 | $16.26 | 4,156,800 | — | — | — | — | — |
| 2014-06-16 | $16.05 | $16.15 | $15.99 | $16.00 | 2,497,900 | — | — | — | — | — |
| 2014-06-13 | $16.04 | $16.13 | $16.00 | $16.09 | 2,690,100 | — | — | — | — | — |
| 2014-06-12 | $16.27 | $16.27 | $15.95 | $15.98 | 3,731,700 | — | — | — | $0.12 | — |
| 2014-06-11 | $16.50 | $16.53 | $16.30 | $16.35 | 3,989,400 | — | — | — | — | — |
| 2014-06-10 | $16.44 | $16.55 | $16.32 | $16.53 | 5,172,500 | — | — | — | — | — |
| 2014-06-09 | $16.29 | $16.55 | $16.28 | $16.46 | 6,695,600 | — | — | — | — | — |
| 2014-06-06 | $16.32 | $16.41 | $16.19 | $16.26 | 4,418,800 | — | — | — | — | — |
| 2014-06-05 | $16.26 | $16.27 | $16.08 | $16.25 | 5,548,900 | — | — | — | — | — |
| 2014-06-04 | $15.94 | $16.33 | $15.90 | $16.26 | 7,268,100 | — | — | — | — | — |
| 2014-06-03 | $15.95 | $16.00 | $15.85 | $15.96 | 3,550,400 | — | — | — | — | — |
| 2014-06-02 | $16.20 | $16.21 | $15.98 | $16.02 | 5,916,700 | — | — | — | — | — |
| 2014-05-30 | $16.06 | $16.19 | $16.02 | $16.17 | 7,248,500 | — | — | — | — | — |
| 2014-05-29 | $15.95 | $16.03 | $15.90 | $16.03 | 6,100,900 | — | — | — | — | — |
| 2014-05-28 | $15.80 | $15.95 | $15.77 | $15.87 | 4,952,800 | — | — | — | — | — |
| 2014-05-27 | $15.82 | $15.90 | $15.69 | $15.78 | 5,904,200 | — | — | — | — | — |
| 2014-05-23 | $15.76 | $15.80 | $15.66 | $15.77 | 4,659,600 | — | — | — | — | — |
| 2014-05-22 | $15.61 | $15.76 | $15.56 | $15.74 | 8,469,200 | — | — | — | — | — |
| 2014-05-21 | $15.81 | $15.87 | $15.58 | $15.62 | 8,655,200 | — | — | — | — | — |
| 2014-05-20 | $16.06 | $16.11 | $15.69 | $15.72 | 5,328,500 | — | — | — | — | — |
| 2014-05-19 | $15.85 | $16.06 | $15.82 | $16.04 | 2,867,100 | — | — | — | — | — |
| 2014-05-16 | $15.90 | $15.92 | $15.74 | $15.90 | 4,092,700 | — | — | — | — | — |
| 2014-05-15 | $16.02 | $16.08 | $15.88 | $16.03 | 3,660,600 | — | — | — | — | — |
| 2014-05-14 | $16.41 | $16.42 | $15.99 | $16.00 | 5,829,900 | — | — | — | — | — |
| 2014-05-13 | $16.50 | $16.54 | $16.02 | $16.38 | 3,765,100 | — | — | — | — | — |
| 2014-05-12 | $16.40 | $16.57 | $16.35 | $16.49 | 3,675,400 | — | — | — | — | — |
| 2014-05-09 | $16.24 | $16.37 | $16.19 | $16.35 | 2,757,400 | — | — | — | — | — |
| 2014-05-08 | $16.24 | $16.55 | $16.17 | $16.25 | 4,263,200 | — | — | — | — | — |
| 2014-05-07 | $16.20 | $16.27 | $15.95 | $16.27 | 7,529,700 | — | — | — | — | — |
| 2014-05-06 | $16.22 | $16.36 | $16.11 | $16.13 | 5,397,600 | — | — | — | — | — |
| 2014-05-05 | $16.18 | $16.38 | $16.06 | $16.27 | 6,571,900 | — | — | — | — | — |
| 2014-05-02 | $16.38 | $16.45 | $16.07 | $16.31 | 9,113,100 | — | — | — | — | — |
| 2014-05-01 | $15.92 | $16.05 | $15.79 | $15.85 | 7,073,000 | — | — | — | — | — |
| 2014-04-30 | $15.67 | $15.90 | $15.61 | $15.87 | 5,443,200 | — | — | — | — | — |
| 2014-04-29 | $15.70 | $15.79 | $15.47 | $15.65 | 3,460,600 | — | — | — | — | — |
| 2014-04-28 | $15.66 | $15.71 | $15.46 | $15.63 | 5,534,100 | — | — | — | — | — |
| 2014-04-25 | $15.69 | $15.73 | $15.55 | $15.55 | 4,623,100 | — | — | — | — | — |
| 2014-04-24 | $15.79 | $15.86 | $15.62 | $15.81 | 4,098,400 | — | — | — | — | — |
| 2014-04-23 | $15.61 | $15.80 | $15.54 | $15.74 | 4,237,300 | — | — | — | — | — |
| 2014-04-22 | $15.57 | $15.71 | $15.53 | $15.66 | 5,822,500 | — | — | — | — | — |
| 2014-04-21 | $15.30 | $15.51 | $15.30 | $15.49 | 8,077,800 | — | — | — | — | — |
| 2014-04-17 | $14.65 | $15.52 | $14.60 | $15.25 | 19,583,200 | — | — | — | — | — |
| 2014-04-16 | $15.91 | $16.06 | $15.75 | $16.05 | 8,541,600 | — | — | — | — | — |
| 2014-04-15 | $15.90 | $16.01 | $15.53 | $15.75 | 8,352,400 | — | — | — | — | — |
| 2014-04-14 | $15.86 | $15.99 | $15.69 | $15.84 | 5,578,200 | — | — | — | — | — |
| 2014-04-11 | $15.96 | $16.12 | $15.78 | $15.79 | 12,921,200 | — | — | — | — | — |
| 2014-04-10 | $16.43 | $16.66 | $16.00 | $16.05 | 10,845,700 | — | — | — | — | — |
| 2014-04-09 | $16.22 | $16.52 | $16.22 | $16.40 | 7,722,100 | — | — | — | — | — |
| 2014-04-08 | $16.04 | $16.14 | $15.97 | $16.12 | 7,887,100 | — | — | — | — | — |
| 2014-04-07 | $16.37 | $16.39 | $15.86 | $16.01 | 8,263,000 | — | — | — | — | — |
| 2014-04-04 | $16.60 | $16.68 | $16.35 | $16.38 | 7,892,800 | — | — | — | — | — |
| 2014-04-03 | $16.65 | $16.84 | $16.49 | $16.53 | 5,978,400 | — | — | — | — | — |
| 2014-04-02 | $16.76 | $16.91 | $16.66 | $16.79 | 4,104,900 | — | — | — | — | — |
| 2014-04-01 | $16.41 | $16.79 | $16.38 | $16.77 | 4,967,500 | — | — | — | — | — |
| 2014-03-31 | $16.27 | $16.42 | $16.26 | $16.36 | 3,519,800 | — | — | — | — | — |
| 2014-03-28 | $16.38 | $16.45 | $16.17 | $16.21 | 3,707,300 | — | — | — | — | — |
| 2014-03-27 | $15.88 | $16.38 | $15.86 | $16.33 | 5,305,000 | — | — | — | — | — |
| 2014-03-26 | $16.43 | $16.54 | $15.98 | $16.00 | 4,770,400 | — | — | — | — | — |
| 2014-03-25 | $16.57 | $16.60 | $16.28 | $16.35 | 4,927,500 | — | — | — | — | — |
| 2014-03-24 | $16.30 | $16.52 | $16.18 | $16.45 | 6,130,900 | — | — | — | — | — |
| 2014-03-21 | $16.52 | $16.53 | $16.15 | $16.20 | 7,002,100 | — | — | — | — | — |
| 2014-03-20 | $16.24 | $16.50 | $16.20 | $16.50 | 3,193,300 | — | — | — | — | — |
| 2014-03-19 | $16.48 | $16.55 | $16.21 | $16.32 | 4,106,000 | — | — | — | — | — |
| 2014-03-18 | $16.21 | $16.44 | $16.16 | $16.44 | 3,456,800 | — | — | — | — | — |
| 2014-03-17 | $16.11 | $16.28 | $15.97 | $16.23 | 4,207,900 | — | — | — | — | — |
| 2014-03-14 | $16.10 | $16.25 | $15.81 | $15.93 | 9,035,000 | — | — | — | — | — |
| 2014-03-13 | $16.54 | $16.54 | $16.03 | $16.07 | 8,101,600 | — | — | — | $0.12 | — |
| 2014-03-12 | $16.75 | $16.81 | $16.58 | $16.65 | 4,503,100 | — | — | — | — | — |
| 2014-03-11 | $16.76 | $17.07 | $16.75 | $16.84 | 8,210,200 | — | — | — | — | — |
| 2014-03-10 | $16.71 | $16.88 | $16.68 | $16.74 | 4,980,400 | — | — | — | — | — |
| 2014-03-07 | $16.90 | $17.08 | $16.70 | $16.72 | 8,947,500 | — | — | — | — | — |
| 2014-03-06 | $16.91 | $16.98 | $16.78 | $16.79 | 4,708,100 | — | — | — | — | — |
| 2014-03-05 | $16.75 | $16.94 | $16.73 | $16.86 | 5,407,700 | — | — | — | — | — |
| 2014-03-04 | $16.77 | $16.83 | $16.66 | $16.76 | 5,272,400 | — | — | — | — | — |
| 2014-03-03 | $16.54 | $16.70 | $16.42 | $16.59 | 11,050,700 | — | — | — | — | — |
| 2014-02-28 | $16.75 | $16.83 | $16.59 | $16.73 | 9,019,600 | — | — | — | — | — |
| 2014-02-27 | $16.21 | $16.64 | $16.10 | $16.61 | 7,703,300 | — | — | — | — | — |
| 2014-02-26 | $16.18 | $16.53 | $16.18 | $16.39 | 7,910,500 | — | — | — | — | — |
| 2014-02-25 | $16.27 | $16.29 | $15.88 | $16.12 | 8,998,300 | — | — | — | — | — |
| 2014-02-24 | $16.05 | $16.52 | $16.05 | $16.35 | 6,337,900 | — | — | — | — | — |
| 2014-02-21 | $16.03 | $16.18 | $15.95 | $16.04 | 4,932,400 | — | — | — | — | — |
| 2014-02-20 | $16.11 | $16.14 | $15.86 | $15.99 | 5,271,700 | — | — | — | — | — |
| 2014-02-19 | $16.18 | $16.31 | $16.02 | $16.05 | 7,829,200 | — | — | — | — | — |
| 2014-02-18 | $16.29 | $16.41 | $16.18 | $16.22 | 5,930,700 | — | — | — | — | — |
| 2014-02-14 | $16.14 | $16.32 | $16.07 | $16.26 | 4,779,100 | — | — | — | — | — |
| 2014-02-13 | $16.17 | $16.27 | $16.09 | $16.12 | 7,859,100 | — | — | — | — | — |
| 2014-02-12 | $16.50 | $16.99 | $16.15 | $16.34 | 17,928,000 | — | — | — | — | — |
| 2014-02-11 | $15.61 | $16.02 | $15.60 | $15.88 | 10,349,100 | — | — | — | — | — |
| 2014-02-10 | $15.61 | $15.74 | $15.50 | $15.64 | 4,808,100 | — | — | — | — | — |
| 2014-02-07 | $15.37 | $15.66 | $15.34 | $15.63 | 5,123,300 | — | — | — | — | — |
| 2014-02-06 | $15.25 | $15.43 | $15.20 | $15.31 | 6,574,800 | — | — | — | — | — |
| 2014-02-05 | $15.17 | $15.28 | $15.00 | $15.21 | 10,332,500 | — | — | — | — | — |
| 2014-02-04 | $15.18 | $15.29 | $15.09 | $15.23 | 14,640,500 | — | — | — | — | — |
| 2014-02-03 | $15.43 | $15.51 | $15.14 | $15.15 | 9,357,700 | — | — | — | — | — |
| 2014-01-31 | $15.47 | $15.62 | $15.38 | $15.40 | 6,108,500 | — | — | — | — | — |
| 2014-01-30 | $15.71 | $15.77 | $15.58 | $15.67 | 5,196,900 | — | — | — | — | — |
| 2014-01-29 | $15.71 | $15.83 | $15.49 | $15.53 | 7,500,800 | — | — | — | — | — |
| 2014-01-28 | $15.59 | $15.99 | $15.55 | $15.90 | 7,741,200 | — | — | — | — | — |
| 2014-01-27 | $15.78 | $15.83 | $15.29 | $15.50 | 7,142,200 | — | — | — | — | — |
| 2014-01-24 | $16.06 | $16.09 | $15.74 | $15.74 | 7,743,100 | — | — | — | — | — |
| 2014-01-23 | $16.21 | $16.21 | $16.04 | $16.12 | 5,925,300 | — | — | — | — | — |
| 2014-01-22 | $16.19 | $16.35 | $16.08 | $16.31 | 5,435,400 | — | — | — | — | — |
| 2014-01-21 | $16.51 | $16.51 | $16.13 | $16.17 | 6,705,800 | — | — | — | — | — |
| 2014-01-17 | $16.71 | $16.98 | $16.41 | $16.45 | 5,789,100 | — | — | — | — | — |
| 2014-01-16 | $16.72 | $16.77 | $16.61 | $16.72 | 4,738,800 | — | — | — | — | — |
| 2014-01-15 | $16.47 | $16.77 | $16.33 | $16.69 | 8,023,300 | — | — | — | — | — |
| 2014-01-14 | $16.24 | $16.55 | $16.19 | $16.52 | 11,767,300 | — | — | — | — | — |
| 2014-01-13 | $16.78 | $16.83 | $16.38 | $16.38 | 6,356,500 | — | — | — | — | — |
| 2014-01-10 | $17.12 | $17.14 | $16.70 | $16.77 | 7,206,500 | — | — | — | — | — |
| 2014-01-09 | $17.51 | $17.55 | $17.04 | $17.06 | 7,009,200 | — | — | — | — | — |
| 2014-01-08 | $17.57 | $17.83 | $17.35 | $17.42 | 10,439,000 | — | — | — | — | — |
| 2014-01-07 | $17.07 | $17.55 | $17.04 | $17.44 | 9,793,800 | — | — | — | — | — |
| 2014-01-06 | $16.99 | $17.14 | $16.92 | $17.06 | 5,361,600 | — | — | — | — | — |
| 2014-01-03 | $17.07 | $17.15 | $16.85 | $16.92 | 4,222,500 | — | — | — | — | — |
| 2014-01-02 | $17.22 | $17.25 | $16.96 | $17.03 | 5,538,000 | — | — | — | — | — |
| 2013-12-31 | $17.25 | $17.36 | $17.10 | $17.25 | 2,882,900 | — | — | — | — | — |
| 2013-12-30 | $17.25 | $17.30 | $17.08 | $17.24 | 3,066,300 | — | — | — | — | — |
| 2013-12-27 | $17.26 | $17.35 | $17.13 | $17.20 | 1,978,000 | — | — | — | — | — |
| 2013-12-26 | $17.23 | $17.31 | $17.03 | $17.24 | 4,156,400 | — | — | — | — | — |
| 2013-12-24 | $17.07 | $17.19 | $16.95 | $17.18 | 1,382,700 | — | — | — | — | — |
| 2013-12-23 | $17.13 | $17.14 | $16.95 | $17.08 | 2,875,800 | — | — | — | — | — |
| 2013-12-20 | $16.89 | $17.11 | $16.55 | $17.01 | 7,486,500 | — | — | — | — | — |
| 2013-12-19 | $16.71 | $17.07 | $16.67 | $16.88 | 6,948,200 | — | — | — | — | — |
| 2013-12-18 | $16.77 | $17.00 | $16.61 | $17.00 | 7,212,900 | — | — | — | — | — |
| 2013-12-17 | $16.46 | $16.57 | $16.38 | $16.47 | 3,388,500 | — | — | — | — | — |
| 2013-12-16 | $16.47 | $16.60 | $16.42 | $16.46 | 3,222,100 | — | — | — | — | — |
| 2013-12-13 | $16.61 | $16.64 | $16.29 | $16.37 | 8,555,700 | — | — | — | $0.12 | — |
| 2013-12-12 | $16.52 | $16.85 | $16.46 | $16.76 | 6,115,000 | — | — | — | — | — |
| 2013-12-11 | $16.82 | $16.86 | $16.51 | $16.58 | 7,613,400 | — | — | — | — | — |
| 2013-12-10 | $16.69 | $16.92 | $16.69 | $16.81 | 4,382,100 | — | — | — | — | — |
| 2013-12-09 | $16.78 | $16.86 | $16.65 | $16.71 | 3,542,600 | — | — | — | — | — |
| 2013-12-06 | $16.55 | $16.79 | $16.48 | $16.77 | 4,675,600 | — | — | — | — | — |
| 2013-12-05 | $16.64 | $16.67 | $16.42 | $16.44 | 9,657,100 | — | — | — | — | — |
| 2013-12-04 | $16.76 | $16.92 | $16.61 | $16.68 | 10,734,000 | — | — | — | — | — |
| 2013-12-03 | $16.64 | $16.93 | $16.60 | $16.87 | 9,894,400 | — | — | — | — | — |
| 2013-12-02 | $16.74 | $16.90 | $16.61 | $16.69 | 6,431,500 | — | — | — | — | — |
| 2013-11-29 | $16.79 | $16.94 | $16.64 | $16.67 | 2,851,300 | — | — | — | — | — |
| 2013-11-27 | $16.73 | $16.94 | $16.66 | $16.82 | 4,754,400 | — | — | — | — | — |
| 2013-11-26 | $16.68 | $16.88 | $16.67 | $16.79 | 5,411,400 | — | — | — | — | — |
| 2013-11-25 | $16.84 | $16.85 | $16.65 | $16.67 | 5,944,100 | — | — | — | — | — |
| 2013-11-22 | $16.73 | $16.89 | $16.64 | $16.84 | 7,468,300 | — | — | — | — | — |
| 2013-11-21 | $16.47 | $16.77 | $16.35 | $16.66 | 11,430,100 | — | — | — | — | — |
| 2013-11-20 | $16.65 | $16.78 | $16.38 | $16.40 | 7,455,500 | — | — | — | — | — |
| 2013-11-19 | $16.78 | $16.82 | $16.56 | $16.59 | 11,439,900 | — | — | — | — | — |
| 2013-11-18 | $16.83 | $16.94 | $16.58 | $16.72 | 11,257,300 | — | — | — | — | — |
| 2013-11-15 | $17.43 | $17.45 | $16.22 | $16.70 | 29,228,700 | — | — | — | — | — |
| 2013-11-14 | $17.56 | $17.61 | $17.35 | $17.45 | 4,517,000 | — | — | — | — | — |
| 2013-11-13 | $17.45 | $17.60 | $17.40 | $17.51 | 6,128,500 | — | — | — | — | — |
| 2013-11-12 | $17.53 | $17.54 | $17.30 | $17.48 | 5,479,100 | — | — | — | — | — |
| 2013-11-11 | $17.21 | $17.31 | $17.10 | $17.25 | 3,907,800 | — | — | — | — | — |
| 2013-11-08 | $17.37 | $17.50 | $17.11 | $17.21 | 9,908,000 | — | — | — | — | — |
| 2013-11-07 | $17.31 | $17.44 | $17.18 | $17.39 | 9,851,100 | — | — | — | — | — |
| 2013-11-06 | $17.28 | $17.39 | $17.18 | $17.24 | 8,103,500 | — | — | — | — | — |
| 2013-11-05 | $17.18 | $17.36 | $16.96 | $17.27 | 6,748,800 | — | — | — | — | — |
| 2013-11-04 | $17.54 | $17.76 | $17.20 | $17.24 | 7,722,900 | — | — | — | — | — |
| 2013-11-01 | $17.09 | $17.72 | $17.09 | $17.48 | 11,960,300 | — | — | — | — | — |
| 2013-10-31 | $16.99 | $17.06 | $16.72 | $17.02 | 17,236,700 | — | — | — | — | — |
| 2013-10-30 | $15.73 | $17.29 | $15.51 | $16.85 | 55,177,200 | — | — | — | — | — |
| 2013-10-29 | $19.34 | $19.37 | $19.16 | $19.24 | 6,867,600 | — | — | — | — | — |
| 2013-10-28 | $19.32 | $19.50 | $19.20 | $19.30 | 7,027,400 | — | — | — | — | — |
| 2013-10-25 | $19.42 | $19.42 | $19.09 | $19.29 | 4,035,300 | — | — | — | — | — |
| 2013-10-24 | $19.17 | $19.44 | $19.16 | $19.37 | 5,005,500 | — | — | — | — | — |
| 2013-10-23 | $19.07 | $19.29 | $18.90 | $19.25 | 6,919,900 | — | — | — | — | — |
| 2013-10-22 | $18.98 | $19.22 | $18.94 | $19.14 | 5,162,700 | — | — | — | — | — |
| 2013-10-21 | $18.70 | $18.94 | $18.70 | $18.93 | 7,778,500 | — | — | — | — | — |
| 2013-10-18 | $18.30 | $18.70 | $18.29 | $18.66 | 8,200,300 | — | — | — | — | — |
| 2013-10-17 | $18.53 | $18.56 | $18.21 | $18.31 | 6,667,800 | — | — | — | — | — |
| 2013-10-16 | $18.66 | $18.67 | $18.35 | $18.59 | 5,173,900 | — | — | — | — | — |
| 2013-10-15 | $18.68 | $18.73 | $18.37 | $18.52 | 5,469,900 | — | — | — | — | — |
| 2013-10-14 | $18.38 | $18.72 | $18.35 | $18.68 | 3,877,700 | — | — | — | — | — |
| 2013-10-11 | $18.35 | $18.55 | $18.35 | $18.41 | 4,123,100 | — | — | — | — | — |
| 2013-10-10 | $18.12 | $18.38 | $18.11 | $18.38 | 3,916,100 | — | — | — | — | — |
| 2013-10-09 | $18.21 | $18.30 | $17.81 | $17.95 | 8,431,700 | — | — | — | — | — |
| 2013-10-08 | $18.53 | $18.58 | $18.19 | $18.23 | 6,258,000 | — | — | — | — | — |
| 2013-10-07 | $18.62 | $18.67 | $18.47 | $18.50 | 5,216,500 | — | — | — | — | — |
| 2013-10-04 | $18.61 | $18.85 | $18.42 | $18.78 | 6,098,100 | — | — | — | — | — |
| 2013-10-03 | $18.61 | $18.76 | $18.40 | $18.65 | 7,382,100 | — | — | — | — | — |
| 2013-10-02 | $18.65 | $18.85 | $18.62 | $18.69 | 7,641,100 | — | — | — | — | — |
| 2013-10-01 | $18.66 | $18.79 | $18.61 | $18.70 | 5,659,800 | — | — | — | — | — |
| 2013-09-30 | $18.52 | $18.72 | $18.48 | $18.66 | 4,262,700 | — | — | — | — | — |
| 2013-09-27 | $18.52 | $18.67 | $18.44 | $18.64 | 4,609,200 | — | — | — | — | — |
| 2013-09-26 | $18.52 | $18.67 | $18.48 | $18.60 | 4,627,400 | — | — | — | — | — |
| 2013-09-25 | $18.68 | $18.86 | $18.47 | $18.51 | 6,235,000 | — | — | — | — | — |
| 2013-09-24 | $18.68 | $18.82 | $18.52 | $18.72 | 3,777,100 | — | — | — | — | — |
| 2013-09-23 | $18.68 | $18.73 | $18.51 | $18.64 | 3,390,200 | — | — | — | — | — |
| 2013-09-20 | $18.87 | $18.89 | $18.63 | $18.64 | 3,323,300 | — | — | — | — | — |
| 2013-09-19 | $18.84 | $19.11 | $18.77 | $18.84 | 3,613,700 | — | — | — | — | — |
| 2013-09-18 | $18.83 | $18.91 | $18.60 | $18.86 | 3,159,000 | — | — | — | — | — |
| 2013-09-17 | $18.72 | $18.86 | $18.70 | $18.83 | 3,499,700 | — | — | — | — | — |
| 2013-09-16 | $18.74 | $18.98 | $18.65 | $18.74 | 6,149,800 | — | — | — | — | — |
| 2013-09-13 | $18.53 | $18.64 | $18.37 | $18.41 | 3,341,300 | — | — | — | — | — |
| 2013-09-12 | $18.76 | $18.83 | $18.48 | $18.50 | 5,191,000 | — | — | — | $0.12 | — |
| 2013-09-11 | $18.55 | $18.93 | $18.55 | $18.90 | 6,166,800 | — | — | — | — | — |
| 2013-09-10 | $18.43 | $18.62 | $18.41 | $18.56 | 4,705,700 | — | — | — | — | — |
| 2013-09-09 | $18.13 | $18.42 | $18.12 | $18.35 | 4,102,100 | — | — | — | — | — |
| 2013-09-06 | $18.09 | $18.23 | $17.78 | $18.06 | 5,567,900 | — | — | — | — | — |
| 2013-09-05 | $17.77 | $18.08 | $17.77 | $18.03 | 4,572,700 | — | — | — | — | — |
| 2013-09-04 | $17.53 | $17.82 | $17.50 | $17.80 | 3,197,500 | — | — | — | — | — |
| 2013-09-03 | $17.77 | $17.87 | $17.44 | $17.53 | 3,983,700 | — | — | — | — | — |
| 2013-08-30 | $17.87 | $17.87 | $17.45 | $17.53 | 3,680,100 | — | — | — | — | — |
| 2013-08-29 | $17.74 | $18.00 | $17.74 | $17.87 | 2,810,500 | — | — | — | — | — |
| 2013-08-28 | $17.65 | $17.92 | $17.65 | $17.79 | 3,263,400 | — | — | — | — | — |
| 2013-08-27 | $18.00 | $18.03 | $17.65 | $17.65 | 4,072,700 | — | — | — | — | — |
| 2013-08-26 | $18.28 | $18.39 | $18.20 | $18.22 | 2,159,400 | — | — | — | — | — |
| 2013-08-23 | $18.27 | $18.34 | $18.16 | $18.30 | 3,695,600 | — | — | — | — | — |
| 2013-08-22 | $17.87 | $18.22 | $17.84 | $18.18 | 2,895,700 | — | — | — | — | — |
| 2013-08-21 | $17.99 | $18.11 | $17.82 | $17.85 | 3,260,600 | — | — | — | — | — |
| 2013-08-20 | $17.83 | $18.15 | $17.80 | $18.05 | 7,630,300 | — | — | — | — | — |
| 2013-08-19 | $18.20 | $18.28 | $17.78 | $17.80 | 5,142,400 | — | — | — | — | — |
| 2013-08-16 | $18.14 | $18.40 | $18.08 | $18.25 | 4,486,700 | — | — | — | — | — |
| 2013-08-15 | $18.27 | $18.37 | $18.18 | $18.20 | 4,351,200 | — | — | — | — | — |
| 2013-08-14 | $18.17 | $18.47 | $18.15 | $18.45 | 4,381,500 | — | — | — | — | — |
| 2013-08-13 | $18.45 | $18.70 | $18.40 | $18.65 | 3,067,000 | — | — | — | — | — |
| 2013-08-12 | $18.42 | $18.56 | $18.35 | $18.45 | 2,832,000 | — | — | — | — | — |
| 2013-08-09 | $18.34 | $18.57 | $18.29 | $18.46 | 3,008,400 | — | — | — | — | — |
| 2013-08-08 | $18.40 | $18.50 | $18.20 | $18.36 | 3,400,100 | — | — | — | — | — |
| 2013-08-07 | $18.32 | $18.32 | $18.12 | $18.31 | 2,423,400 | — | — | — | — | — |
| 2013-08-06 | $18.30 | $18.41 | $18.22 | $18.39 | 3,523,700 | — | — | — | — | — |
| 2013-08-05 | $18.23 | $18.38 | $18.16 | $18.30 | 3,973,500 | — | — | — | — | — |
| 2013-08-02 | $18.16 | $18.33 | $18.07 | $18.31 | 4,122,500 | — | — | — | — | — |
| 2013-08-01 | $18.10 | $18.43 | $18.08 | $18.15 | 11,824,300 | — | — | — | — | — |
| 2013-07-31 | $17.86 | $18.27 | $17.86 | $17.96 | 17,460,200 | — | — | — | — | — |
| 2013-07-30 | $17.53 | $18.60 | $17.30 | $17.75 | 19,775,900 | — | — | — | — | — |
| 2013-07-29 | $16.96 | $17.07 | $16.90 | $16.98 | 7,326,000 | — | — | — | — | — |
| 2013-07-26 | $17.10 | $17.16 | $16.85 | $16.96 | 7,379,600 | — | — | — | — | — |
| 2013-07-25 | $17.31 | $17.40 | $17.13 | $17.16 | 5,924,000 | — | — | — | — | — |
| 2013-07-24 | $17.47 | $17.56 | $17.36 | $17.44 | 5,991,000 | — | — | — | — | — |
| 2013-07-23 | $17.45 | $17.47 | $17.35 | $17.38 | 3,803,700 | — | — | — | — | — |
| 2013-07-22 | $17.33 | $17.60 | $17.29 | $17.45 | 7,315,200 | — | — | — | — | — |
| 2013-07-19 | $17.35 | $17.40 | $17.01 | $17.32 | 6,558,300 | — | — | — | — | — |
| 2013-07-18 | $17.43 | $17.61 | $17.37 | $17.41 | 4,242,700 | — | — | — | — | — |
| 2013-07-17 | $17.45 | $17.45 | $17.28 | $17.43 | 4,846,300 | — | — | — | — | — |
| 2013-07-16 | $17.51 | $17.55 | $17.38 | $17.40 | 6,179,600 | — | — | — | — | — |
| 2013-07-15 | $17.47 | $17.72 | $17.44 | $17.47 | 7,153,500 | — | — | — | — | — |
| 2013-07-12 | $17.42 | $17.48 | $17.32 | $17.47 | 5,934,500 | — | — | — | — | — |
| 2013-07-11 | $17.45 | $17.46 | $17.24 | $17.41 | 6,810,600 | — | — | — | — | — |
| 2013-07-10 | $17.19 | $17.34 | $16.95 | $17.33 | 7,526,600 | — | — | — | — | — |
| 2013-07-09 | $17.26 | $17.35 | $17.09 | $17.21 | 3,960,100 | — | — | — | — | — |
| 2013-07-08 | $17.12 | $17.20 | $17.07 | $17.19 | 3,270,500 | — | — | — | — | — |
| 2013-07-05 | $17.01 | $17.06 | $16.90 | $17.04 | 4,077,000 | — | — | — | — | — |
| 2013-07-03 | $16.70 | $16.94 | $16.69 | $16.92 | 2,194,700 | — | — | — | — | — |
| 2013-07-02 | $17.13 | $17.18 | $16.63 | $16.80 | 5,892,900 | — | — | — | — | — |
| 2013-07-01 | $17.17 | $17.30 | $17.11 | $17.12 | 4,311,700 | — | — | — | — | — |
| 2013-06-28 | $16.86 | $17.19 | $16.73 | $17.11 | 7,326,000 | — | — | — | — | — |
| 2013-06-27 | $17.00 | $17.11 | $16.92 | $16.95 | 4,904,000 | — | — | — | — | — |
| 2013-06-26 | $16.65 | $16.89 | $16.57 | $16.87 | 7,228,100 | — | — | — | — | — |
| 2013-06-25 | $16.44 | $16.64 | $16.39 | $16.53 | 5,150,700 | — | — | — | — | — |
| 2013-06-24 | $16.47 | $16.50 | $16.24 | $16.38 | 6,269,900 | — | — | — | — | — |
| 2013-06-21 | $16.59 | $16.71 | $16.45 | $16.58 | 11,382,700 | — | — | — | — | — |
| 2013-06-20 | $16.67 | $16.76 | $16.42 | $16.48 | 7,184,500 | — | — | — | — | — |
| 2013-06-19 | $17.15 | $17.23 | $16.81 | $16.83 | 5,419,900 | — | — | — | — | — |
| 2013-06-18 | $16.98 | $17.13 | $16.97 | $17.13 | 5,566,400 | — | — | — | — | — |
| 2013-06-17 | $17.09 | $17.14 | $16.83 | $16.94 | 6,241,400 | — | — | — | — | — |
| 2013-06-14 | $16.92 | $17.09 | $16.79 | $17.02 | 5,886,000 | — | — | — | — | — |
| 2013-06-13 | $16.53 | $17.16 | $16.47 | $16.89 | 6,592,500 | — | — | — | — | — |
| 2013-06-12 | $16.68 | $16.68 | $16.50 | $16.54 | 7,182,300 | — | — | — | $0.12 | — |
| 2013-06-11 | $16.65 | $16.81 | $16.57 | $16.66 | 5,808,400 | — | — | — | — | — |
| 2013-06-10 | $16.82 | $16.91 | $16.75 | $16.79 | 4,464,500 | — | — | — | — | — |
| 2013-06-07 | $16.52 | $16.69 | $16.44 | $16.65 | 3,006,900 | — | — | — | — | — |
| 2013-06-06 | $16.09 | $16.45 | $16.06 | $16.45 | 4,478,400 | — | — | — | — | — |
| 2013-06-05 | $16.31 | $16.47 | $16.12 | $16.12 | 4,388,400 | — | — | — | — | — |
| 2013-06-04 | $16.43 | $16.58 | $16.31 | $16.36 | 4,263,900 | — | — | — | — | — |
| 2013-06-03 | $16.40 | $16.44 | $16.16 | $16.43 | 5,058,200 | — | — | — | — | — |
| 2013-05-31 | $16.42 | $16.59 | $16.37 | $16.38 | 5,856,300 | — | — | — | — | — |
| 2013-05-30 | $16.37 | $16.58 | $16.35 | $16.46 | 3,114,700 | — | — | — | — | — |
| 2013-05-29 | $16.31 | $16.44 | $16.22 | $16.37 | 5,165,800 | — | — | — | — | — |
| 2013-05-28 | $16.60 | $16.69 | $16.39 | $16.41 | 5,863,700 | — | — | — | — | — |
| 2013-05-24 | $16.41 | $16.46 | $16.32 | $16.45 | 3,697,600 | — | — | — | — | — |
| 2013-05-23 | $16.58 | $16.71 | $16.42 | $16.47 | 6,102,000 | — | — | — | — | — |
| 2013-05-22 | $16.61 | $16.85 | $16.60 | $16.71 | 9,019,300 | — | — | — | — | — |
| 2013-05-21 | $16.61 | $16.72 | $16.55 | $16.61 | 3,873,100 | — | — | — | — | — |
| 2013-05-20 | $16.67 | $16.70 | $16.50 | $16.62 | 6,119,500 | — | — | — | — | — |
| 2013-05-17 | $16.42 | $16.75 | $16.39 | $16.65 | 7,630,500 | — | — | — | — | — |
| 2013-05-16 | $16.50 | $16.61 | $16.35 | $16.42 | 5,737,600 | — | — | — | — | — |
| 2013-05-15 | $16.42 | $16.55 | $16.38 | $16.53 | 4,944,600 | — | — | — | — | — |
| 2013-05-14 | $16.23 | $16.40 | $16.12 | $16.37 | 5,167,800 | — | — | — | — | — |
| 2013-05-13 | $16.47 | $16.47 | $16.05 | $16.21 | 7,496,000 | — | — | — | — | — |
| 2013-05-10 | $16.14 | $16.23 | $15.79 | $15.99 | 5,588,200 | — | — | — | — | — |
| 2013-05-09 | $15.74 | $16.12 | $15.72 | $16.10 | 8,584,800 | — | — | — | — | — |
| 2013-05-08 | $15.66 | $15.79 | $15.47 | $15.79 | 7,175,600 | — | — | — | — | — |
| 2013-05-07 | $15.75 | $15.83 | $15.60 | $15.74 | 3,943,200 | — | — | — | — | — |
| 2013-05-06 | $15.61 | $15.80 | $15.52 | $15.73 | 5,533,900 | — | — | — | — | — |
| 2013-05-03 | $15.60 | $15.76 | $15.57 | $15.64 | 4,575,000 | — | — | — | — | — |
| 2013-05-02 | $15.65 | $15.70 | $15.13 | $15.53 | 8,660,800 | — | — | — | — | — |
| 2013-05-01 | $14.62 | $15.79 | $14.54 | $15.64 | 19,555,300 | — | — | — | — | — |
| 2013-04-30 | $14.66 | $15.00 | $14.50 | $14.81 | 12,900,000 | — | — | — | — | — |
| 2013-04-29 | $14.63 | $14.70 | $14.54 | $14.64 | 7,580,600 | — | — | — | — | — |
| 2013-04-26 | $14.71 | $14.71 | $14.56 | $14.58 | 8,565,100 | — | — | — | — | — |
| 2013-04-25 | $14.63 | $14.77 | $14.57 | $14.68 | 8,345,000 | — | — | — | — | — |
| 2013-04-24 | $14.65 | $14.72 | $14.46 | $14.57 | 9,730,300 | — | — | — | — | — |
| 2013-04-23 | $14.33 | $14.62 | $14.33 | $14.60 | 11,903,400 | — | — | — | — | — |
| 2013-04-22 | $14.47 | $14.56 | $14.25 | $14.47 | 7,655,400 | — | — | — | — | — |
| 2013-04-19 | $14.58 | $14.58 | $14.34 | $14.47 | 5,459,700 | — | — | — | — | — |
| 2013-04-18 | $14.70 | $14.76 | $14.50 | $14.51 | 4,585,400 | — | — | — | — | — |
| 2013-04-17 | $15.02 | $15.02 | $14.56 | $14.68 | 7,003,900 | — | — | — | — | — |
| 2013-04-16 | $14.95 | $15.05 | $14.82 | $15.00 | 7,528,700 | — | — | — | — | — |
| 2013-04-15 | $15.00 | $15.00 | $14.70 | $14.83 | 9,528,600 | — | — | — | — | — |
| 2013-04-12 | $15.01 | $15.09 | $14.85 | $15.04 | 5,244,200 | — | — | — | — | — |
| 2013-04-11 | $15.02 | $15.17 | $14.95 | $15.13 | 5,351,100 | — | — | — | — | — |
| 2013-04-10 | $14.81 | $15.06 | $14.81 | $15.01 | 6,254,800 | — | — | — | — | — |
| 2013-04-09 | $14.48 | $14.82 | $14.46 | $14.80 | 8,566,200 | — | — | — | — | — |
| 2013-04-08 | $14.39 | $14.51 | $14.24 | $14.45 | 5,403,200 | — | — | — | — | — |
| 2013-04-05 | $14.56 | $14.56 | $14.25 | $14.32 | 8,745,900 | — | — | — | — | — |
| 2013-04-04 | $14.73 | $14.75 | $14.62 | $14.68 | 3,346,500 | — | — | — | — | — |
| 2013-04-03 | $14.88 | $14.95 | $14.49 | $14.73 | 7,752,500 | — | — | — | — | — |
| 2013-04-02 | $14.66 | $14.85 | $14.59 | $14.84 | 6,176,700 | — | — | — | — | — |
| 2013-04-01 | $15.05 | $15.14 | $14.63 | $14.66 | 10,811,600 | — | — | — | — | — |
| 2013-03-28 | $14.93 | $15.05 | $14.82 | $15.04 | 7,010,900 | — | — | — | — | — |
| 2013-03-27 | $14.77 | $14.98 | $14.75 | $14.88 | 6,788,800 | — | — | — | — | — |
| 2013-03-26 | $14.68 | $14.86 | $14.58 | $14.82 | 5,907,300 | — | — | — | — | — |
| 2013-03-25 | $14.71 | $14.71 | $14.50 | $14.66 | 7,760,200 | — | — | — | — | — |
| 2013-03-22 | $14.54 | $14.75 | $14.48 | $14.64 | 6,416,300 | — | — | — | — | — |
| 2013-03-21 | $14.41 | $14.62 | $14.33 | $14.49 | 8,779,600 | — | — | — | — | — |
| 2013-03-20 | $14.69 | $14.80 | $14.48 | $14.49 | 8,398,200 | — | — | — | — | — |
| 2013-03-19 | $14.71 | $14.77 | $14.42 | $14.57 | 7,504,000 | — | — | — | — | — |
| 2013-03-18 | $14.58 | $14.76 | $14.53 | $14.67 | 7,405,500 | — | — | — | — | — |
| 2013-03-15 | $14.50 | $14.74 | $14.47 | $14.67 | 13,301,600 | — | — | — | — | — |
| 2013-03-14 | $14.54 | $14.74 | $14.48 | $14.55 | 7,042,300 | — | — | — | — | — |
| 2013-03-13 | $14.35 | $14.57 | $14.32 | $14.53 | 8,238,900 | — | — | — | $0.12 | — |
| 2013-03-12 | $14.50 | $14.62 | $14.33 | $14.50 | 16,301,700 | — | — | — | — | — |
| 2013-03-11 | $14.58 | $14.75 | $14.43 | $14.57 | 13,887,900 | — | — | — | — | — |
| 2013-03-08 | $14.46 | $14.65 | $14.38 | $14.63 | 11,216,900 | — | — | — | — | — |
| 2013-03-07 | $14.44 | $14.67 | $14.23 | $14.40 | 9,567,700 | — | — | — | — | — |
| 2013-03-06 | $14.33 | $14.52 | $14.29 | $14.43 | 6,823,500 | — | — | — | — | — |
| 2013-03-05 | $14.13 | $14.38 | $14.07 | $14.27 | 8,403,100 | — | — | — | — | — |
| 2013-03-04 | $14.24 | $14.25 | $13.93 | $14.09 | 9,302,100 | — | — | — | — | — |
| 2013-03-01 | $13.96 | $14.31 | $13.92 | $14.26 | 20,658,000 | — | — | — | — | — |
| 2013-02-28 | $14.20 | $14.31 | $14.03 | $14.03 | 10,184,600 | — | — | — | — | — |
| 2013-02-27 | $13.98 | $14.23 | $13.97 | $14.18 | 6,701,700 | — | — | — | — | — |
| 2013-02-26 | $13.85 | $14.13 | $13.80 | $14.00 | 10,566,200 | — | — | — | — | — |
| 2013-02-25 | $14.09 | $14.15 | $13.81 | $13.82 | 11,010,700 | — | — | — | — | — |
| 2013-02-22 | $14.04 | $14.09 | $13.98 | $14.02 | 6,596,800 | — | — | — | — | — |
| 2013-02-21 | $13.92 | $14.05 | $13.84 | $13.90 | 8,889,700 | — | — | — | — | — |
| 2013-02-20 | $14.25 | $14.27 | $13.90 | $14.00 | 12,135,000 | — | — | — | — | — |
| 2013-02-19 | $14.45 | $14.47 | $14.19 | $14.25 | 10,895,700 | — | — | — | — | — |
| 2013-02-15 | $14.19 | $14.51 | $14.16 | $14.40 | 12,393,700 | — | — | — | — | — |
| 2013-02-14 | $14.34 | $14.45 | $14.09 | $14.14 | 15,849,600 | — | — | — | — | — |
| 2013-02-13 | $13.93 | $14.52 | $13.82 | $14.17 | 23,618,300 | — | — | — | — | — |
| 2013-02-12 | $14.17 | $14.41 | $14.11 | $14.34 | 11,977,700 | — | — | — | — | — |
| 2013-02-11 | $14.66 | $14.69 | $14.23 | $14.25 | 15,484,900 | — | — | — | — | — |
| 2013-02-08 | $14.65 | $14.83 | $14.61 | $14.66 | 7,731,600 | — | — | — | — | — |
| 2013-02-07 | $14.81 | $14.87 | $14.55 | $14.60 | 7,977,800 | — | — | — | — | — |
| 2013-02-06 | $14.72 | $14.80 | $14.66 | $14.78 | 10,514,600 | — | — | — | — | — |
| 2013-02-05 | $14.57 | $14.85 | $14.54 | $14.84 | 14,410,800 | — | — | — | — | — |
| 2013-02-04 | $14.57 | $14.77 | $14.51 | $14.57 | 16,373,000 | — | — | — | — | — |
| 2013-02-01 | $14.39 | $14.43 | $14.30 | $14.38 | 6,123,800 | — | — | — | — | — |
| 2013-01-31 | $14.10 | $14.33 | $14.07 | $14.23 | 8,839,500 | — | — | — | — | — |
| 2013-01-30 | $14.05 | $14.16 | $13.97 | $14.15 | 9,470,100 | — | — | — | — | — |
| 2013-01-29 | $13.95 | $14.19 | $13.92 | $14.06 | 10,914,300 | — | — | — | — | — |
| 2013-01-28 | $13.85 | $14.10 | $13.67 | $14.02 | 16,677,700 | — | — | — | — | — |
| 2013-01-25 | $13.52 | $13.60 | $13.49 | $13.53 | 6,877,600 | — | — | — | — | — |
| 2013-01-24 | $13.75 | $13.75 | $13.37 | $13.48 | 9,020,200 | — | — | — | — | — |
| 2013-01-23 | $13.81 | $13.97 | $13.59 | $13.59 | 8,232,900 | — | — | — | — | — |
| 2013-01-22 | $13.46 | $13.86 | $13.41 | $13.79 | 11,474,300 | — | — | — | — | — |
| 2013-01-18 | $13.45 | $13.52 | $13.36 | $13.41 | 17,141,800 | — | — | — | — | — |
| 2013-01-17 | $13.58 | $13.58 | $13.24 | $13.43 | 9,372,700 | — | — | — | — | — |
| 2013-01-16 | $13.69 | $13.77 | $13.49 | $13.53 | 8,243,200 | — | — | — | — | — |
| 2013-01-15 | $13.79 | $13.87 | $13.65 | $13.69 | 10,868,500 | — | — | — | — | — |
| 2013-01-14 | $13.83 | $13.89 | $13.66 | $13.80 | 6,531,500 | — | — | — | — | — |
| 2013-01-11 | $13.87 | $13.97 | $13.66 | $13.80 | 7,887,200 | — | — | — | — | — |
| 2013-01-10 | $13.46 | $13.86 | $13.38 | $13.85 | 13,757,900 | — | — | — | — | — |
| 2013-01-09 | $13.39 | $13.43 | $13.23 | $13.36 | 11,489,700 | — | — | — | — | — |
| 2013-01-08 | $13.64 | $13.74 | $13.53 | $13.67 | 7,685,900 | — | — | — | — | — |
| 2013-01-07 | $14.19 | $14.19 | $13.65 | $13.67 | 10,834,400 | — | — | — | — | — |
| 2013-01-04 | $13.57 | $14.04 | $13.54 | $14.02 | 9,753,500 | — | — | — | — | — |
| 2013-01-03 | $13.75 | $13.78 | $13.45 | $13.53 | 10,128,800 | — | — | — | — | — |
| 2013-01-02 | $13.86 | $13.93 | $13.61 | $13.76 | 6,666,500 | — | — | — | — | — |
| 2012-12-31 | $13.38 | $13.62 | $13.20 | $13.61 | 6,289,800 | — | — | — | — | — |
| 2012-12-28 | $13.60 | $13.64 | $13.37 | $13.38 | 5,186,800 | — | — | — | — | — |
| 2012-12-27 | $13.54 | $13.72 | $13.40 | $13.70 | 7,144,600 | — | — | — | — | — |
| 2012-12-26 | $13.46 | $13.58 | $13.42 | $13.42 | 4,299,900 | — | — | — | — | — |
| 2012-12-24 | $13.63 | $14.00 | $13.37 | $13.44 | 2,071,900 | — | — | — | — | — |
| 2012-12-21 | $13.52 | $13.69 | $13.47 | $13.59 | 13,231,000 | — | — | — | — | — |
| 2012-12-20 | $13.76 | $13.77 | $13.52 | $13.75 | 10,506,900 | — | — | — | — | — |
| 2012-12-19 | $13.43 | $13.77 | $13.33 | $13.70 | 11,299,700 | — | — | — | — | — |
| 2012-12-18 | $13.22 | $13.42 | $13.18 | $13.41 | 9,580,700 | — | — | — | — | — |
| 2012-12-17 | $13.21 | $13.27 | $13.10 | $13.23 | 7,456,400 | — | — | — | — | — |
| 2012-12-14 | $13.23 | $13.30 | $13.05 | $13.11 | 8,294,000 | — | — | — | — | — |
| 2012-12-13 | $13.08 | $13.28 | $13.08 | $13.25 | 9,493,000 | — | — | — | $0.12 | — |
| 2012-12-12 | $13.28 | $13.30 | $13.17 | $13.23 | 13,847,400 | — | — | — | — | — |
| 2012-12-11 | $13.05 | $13.32 | $13.01 | $13.22 | 10,425,000 | — | — | — | — | — |
| 2012-12-10 | $12.96 | $13.07 | $12.85 | $12.97 | 7,260,600 | — | — | — | — | — |
| 2012-12-07 | $12.95 | $13.10 | $12.85 | $13.00 | 7,802,700 | — | — | — | — | — |
| 2012-12-06 | $12.91 | $12.97 | $12.79 | $12.93 | 8,786,500 | — | — | — | — | — |
| 2012-12-05 | $12.84 | $12.92 | $12.68 | $12.88 | 8,848,000 | — | — | — | — | — |
| 2012-12-04 | $12.64 | $12.81 | $12.50 | $12.81 | 13,450,400 | — | — | — | — | — |
| 2012-12-03 | $12.72 | $12.83 | $12.60 | $12.62 | 7,327,400 | — | — | — | — | — |
| 2012-11-30 | $12.70 | $12.83 | $12.51 | $12.61 | 9,707,200 | — | — | — | — | — |
| 2012-11-29 | $12.71 | $12.81 | $12.62 | $12.67 | 8,024,700 | — | — | — | — | — |
| 2012-11-28 | $12.52 | $12.73 | $12.51 | $12.70 | 7,154,700 | — | — | — | — | — |
| 2012-11-27 | $12.73 | $12.82 | $12.58 | $12.59 | 8,914,000 | — | — | — | — | — |
| 2012-11-26 | $12.77 | $12.90 | $12.64 | $12.75 | 7,761,200 | — | — | — | — | — |
| 2012-11-23 | $12.60 | $12.80 | $12.56 | $12.80 | 4,288,500 | — | — | — | — | — |
| 2012-11-21 | $12.50 | $12.59 | $12.45 | $12.56 | 7,851,200 | — | — | — | — | — |
| 2012-11-20 | $12.46 | $12.55 | $12.28 | $12.49 | 17,281,400 | — | — | — | — | — |
| 2012-11-19 | $12.86 | $12.86 | $12.68 | $12.74 | 11,084,400 | — | — | — | — | — |
| 2012-11-16 | $12.74 | $12.80 | $12.55 | $12.71 | 11,625,700 | — | — | — | — | — |
| 2012-11-15 | $12.70 | $12.77 | $12.40 | $12.69 | 11,400,500 | — | — | — | — | — |
| 2012-11-14 | $12.71 | $12.75 | $12.41 | $12.67 | 18,788,900 | — | — | — | — | — |
| 2012-11-13 | $12.50 | $12.81 | $12.34 | $12.60 | 21,958,800 | — | — | — | — | — |
| 2012-11-12 | $12.41 | $12.52 | $12.31 | $12.34 | 9,009,900 | — | — | — | — | — |
| 2012-11-09 | $12.38 | $12.58 | $12.28 | $12.35 | 11,624,400 | — | — | — | — | — |
| 2012-11-08 | $12.57 | $12.66 | $12.28 | $12.39 | 14,105,000 | — | — | — | — | — |
| 2012-11-07 | $12.47 | $12.56 | $12.30 | $12.55 | 17,530,900 | — | — | — | — | — |
| 2012-11-06 | $12.51 | $12.59 | $12.37 | $12.41 | 19,314,600 | — | — | — | — | — |
| 2012-11-05 | $12.12 | $12.32 | $12.10 | $12.22 | 18,221,300 | — | — | — | — | — |
| 2012-11-02 | $12.39 | $12.50 | $11.93 | $11.95 | 25,424,600 | — | — | — | — | — |
| 2012-11-01 | $13.00 | $13.08 | $12.25 | $12.27 | 51,040,500 | — | — | — | — | — |
| 2012-10-31 | $14.60 | $14.69 | $12.48 | $12.73 | 62,740,200 | — | — | — | — | — |
| 2012-10-26 | $17.85 | $18.08 | $17.84 | $17.93 | 5,724,000 | — | — | — | — | — |
| 2012-10-25 | $18.14 | $18.18 | $17.81 | $17.81 | 5,321,900 | — | — | — | — | — |
| 2012-10-24 | $18.11 | $18.51 | $17.94 | $17.98 | 4,388,200 | — | — | — | — | — |
| 2012-10-23 | $17.92 | $18.09 | $17.82 | $18.02 | 3,925,100 | — | — | — | — | — |
| 2012-10-22 | $17.95 | $18.17 | $17.89 | $18.15 | 4,299,700 | — | — | — | — | — |
| 2012-10-19 | $18.27 | $18.35 | $17.75 | $17.93 | 5,145,900 | — | — | — | — | — |
| 2012-10-18 | $18.37 | $18.46 | $18.24 | $18.32 | 3,073,600 | — | — | — | — | — |
| 2012-10-17 | $18.23 | $18.42 | $18.13 | $18.40 | 3,961,500 | — | — | — | — | — |
| 2012-10-16 | $17.87 | $18.17 | $17.86 | $18.16 | 4,316,300 | — | — | — | — | — |
| 2012-10-15 | $17.90 | $17.97 | $17.79 | $17.83 | 4,321,300 | — | — | — | — | — |
| 2012-10-12 | $17.93 | $18.07 | $17.83 | $17.88 | 4,356,000 | — | — | — | — | — |
| 2012-10-11 | $18.06 | $18.21 | $17.93 | $17.93 | 4,006,400 | — | — | — | — | — |
| 2012-10-10 | $18.27 | $18.33 | $17.92 | $17.98 | 4,772,700 | — | — | — | — | — |
| 2012-10-09 | $18.35 | $18.42 | $18.24 | $18.28 | 3,504,600 | — | — | — | — | — |
| 2012-10-08 | $18.44 | $18.52 | $18.31 | $18.35 | 2,619,100 | — | — | — | — | — |
| 2012-10-05 | $18.51 | $18.59 | $18.37 | $18.46 | 3,108,300 | — | — | — | — | — |
| 2012-10-04 | $18.36 | $18.60 | $18.32 | $18.42 | 4,982,800 | — | — | — | — | — |
| 2012-10-03 | $18.27 | $18.31 | $18.12 | $18.26 | 3,626,600 | — | — | — | — | — |
| 2012-10-02 | $18.20 | $18.28 | $18.13 | $18.22 | 4,188,800 | — | — | — | — | — |
| 2012-10-01 | $18.32 | $18.38 | $18.03 | $18.14 | 5,150,300 | — | — | — | — | — |
| 2012-09-28 | $18.36 | $18.39 | $18.19 | $18.22 | 4,599,000 | — | — | — | — | — |
| 2012-09-27 | $18.28 | $18.44 | $18.15 | $18.42 | 4,433,700 | — | — | — | — | — |
| 2012-09-26 | $18.41 | $18.56 | $18.21 | $18.24 | 5,978,400 | — | — | — | — | — |
| 2012-09-25 | $18.64 | $18.73 | $18.35 | $18.35 | 4,581,100 | — | — | — | — | — |
| 2012-09-24 | $18.61 | $18.74 | $18.57 | $18.62 | 2,445,000 | — | — | — | — | — |
| 2012-09-21 | $18.78 | $18.87 | $18.66 | $18.67 | 4,497,500 | — | — | — | — | — |
| 2012-09-20 | $18.41 | $18.72 | $18.30 | $18.69 | 5,006,600 | — | — | — | $0.10 | — |
| 2012-09-19 | $18.96 | $18.96 | $18.66 | $18.69 | 5,838,600 | — | — | — | — | — |
| 2012-09-18 | $19.03 | $19.03 | $18.71 | $18.90 | 5,383,700 | — | — | — | — | — |
| 2012-09-17 | $19.00 | $19.14 | $18.92 | $18.96 | 4,872,100 | — | — | — | — | — |
| 2012-09-14 | $18.78 | $19.11 | $18.67 | $19.11 | 6,812,200 | — | — | — | — | — |
| 2012-09-13 | $18.43 | $18.81 | $18.35 | $18.73 | 4,931,900 | — | — | — | — | — |
| 2012-09-12 | $18.36 | $18.50 | $18.33 | $18.49 | 4,696,600 | — | — | — | — | — |
| 2012-09-11 | $18.21 | $18.38 | $18.14 | $18.33 | 3,108,300 | — | — | — | — | — |
| 2012-09-10 | $18.15 | $18.32 | $18.08 | $18.24 | 4,638,400 | — | — | — | — | — |
| 2012-09-07 | $18.10 | $18.19 | $17.97 | $18.15 | 4,830,200 | — | — | — | — | — |
| 2012-09-06 | $17.77 | $18.10 | $17.75 | $18.08 | 4,728,200 | — | — | — | — | — |
| 2012-09-05 | $17.65 | $17.74 | $17.58 | $17.68 | 4,537,200 | — | — | — | — | — |
| 2012-09-04 | $17.61 | $17.73 | $17.50 | $17.66 | 3,640,700 | — | — | — | — | — |
| 2012-08-31 | $17.48 | $17.67 | $17.34 | $17.61 | 4,540,500 | — | — | — | — | — |
| 2012-08-30 | $17.40 | $17.49 | $17.32 | $17.41 | 3,096,300 | — | — | — | — | — |
| 2012-08-29 | $17.35 | $17.57 | $17.29 | $17.53 | 3,260,100 | — | — | — | — | — |
| 2012-08-28 | $17.36 | $17.48 | $17.29 | $17.33 | 3,526,400 | — | — | — | — | — |
| 2012-08-27 | $17.45 | $17.56 | $17.37 | $17.38 | 2,586,600 | — | — | — | — | — |
| 2012-08-24 | $17.35 | $17.45 | $17.26 | $17.42 | 2,324,900 | — | — | — | — | — |
| 2012-08-23 | $17.47 | $17.51 | $17.31 | $17.36 | 2,332,200 | — | — | — | — | — |
| 2012-08-22 | $17.70 | $17.72 | $17.35 | $17.48 | 4,564,400 | — | — | — | — | — |
| 2012-08-21 | $17.84 | $17.93 | $17.68 | $17.75 | 3,055,000 | — | — | — | — | — |
| 2012-08-20 | $17.67 | $17.93 | $17.63 | $17.82 | 3,832,500 | — | — | — | — | — |
| 2012-08-17 | $17.81 | $17.82 | $17.62 | $17.69 | 4,206,300 | — | — | — | — | — |
| 2012-08-16 | $17.64 | $17.80 | $17.57 | $17.73 | 2,638,700 | — | — | — | — | — |
| 2012-08-15 | $17.60 | $17.72 | $17.56 | $17.59 | 3,463,000 | — | — | — | — | — |
| 2012-08-14 | $17.57 | $17.78 | $17.53 | $17.63 | 4,714,500 | — | — | — | — | — |
| 2012-08-13 | $17.48 | $17.55 | $17.25 | $17.52 | 3,204,300 | — | — | — | — | — |
| 2012-08-10 | $17.57 | $17.70 | $17.52 | $17.65 | 3,558,200 | — | — | — | — | — |
| 2012-08-09 | $17.67 | $17.83 | $17.54 | $17.63 | 3,881,600 | — | — | — | — | — |
| 2012-08-08 | $17.60 | $17.70 | $17.44 | $17.66 | 4,060,800 | — | — | — | — | — |
| 2012-08-07 | $17.44 | $17.77 | $17.42 | $17.60 | 4,624,200 | — | — | — | — | — |
| 2012-08-06 | $17.27 | $17.50 | $17.27 | $17.35 | 4,672,700 | — | — | — | — | — |
| 2012-08-03 | $17.23 | $17.33 | $17.10 | $17.26 | 4,330,400 | — | — | — | — | — |
| 2012-08-02 | $17.00 | $17.07 | $16.76 | $16.99 | 7,120,700 | — | — | — | — | — |
| 2012-08-01 | $17.47 | $17.50 | $17.06 | $17.11 | 7,712,500 | — | — | — | — | — |
| 2012-07-31 | $17.57 | $17.58 | $17.37 | $17.43 | 4,129,700 | — | — | — | — | — |
| 2012-07-30 | $17.62 | $17.64 | $17.47 | $17.56 | 3,135,600 | — | — | — | — | — |
| 2012-07-27 | $17.35 | $17.67 | $17.22 | $17.62 | 5,564,000 | — | — | — | — | — |
| 2012-07-26 | $17.25 | $17.37 | $17.08 | $17.27 | 4,899,900 | — | — | — | — | — |
| 2012-07-25 | $17.24 | $17.48 | $16.96 | $17.00 | 6,943,100 | — | — | — | — | — |
| 2012-07-24 | $16.95 | $17.51 | $16.82 | $17.27 | 15,948,800 | — | — | — | — | — |
| 2012-07-23 | $16.56 | $16.97 | $16.40 | $16.95 | 10,115,000 | — | — | — | — | — |
| 2012-07-20 | $16.86 | $16.89 | $16.65 | $16.76 | 7,088,400 | — | — | — | — | — |
| 2012-07-19 | $17.16 | $17.16 | $16.91 | $16.96 | 5,217,700 | — | — | — | — | — |
| 2012-07-18 | $16.87 | $17.04 | $16.85 | $17.03 | 6,536,700 | — | — | — | — | — |
| 2012-07-17 | $16.81 | $16.93 | $16.67 | $16.89 | 3,235,700 | — | — | — | — | — |
| 2012-07-16 | $16.68 | $16.82 | $16.57 | $16.75 | 3,713,000 | — | — | — | — | — |
| 2012-07-13 | $16.49 | $16.71 | $16.39 | $16.69 | 4,022,300 | — | — | — | — | — |
| 2012-07-12 | $16.64 | $16.69 | $16.32 | $16.47 | 6,062,500 | — | — | — | — | — |
| 2012-07-11 | $16.72 | $16.84 | $16.64 | $16.81 | 5,004,100 | — | — | — | — | — |
| 2012-07-10 | $16.95 | $17.08 | $16.63 | $16.71 | 4,059,800 | — | — | — | — | — |
| 2012-07-09 | $16.82 | $16.93 | $16.66 | $16.90 | 3,703,700 | — | — | — | — | — |
| 2012-07-06 | $16.85 | $16.89 | $16.68 | $16.83 | 2,534,100 | — | — | — | — | — |
| 2012-07-05 | $16.98 | $17.11 | $16.91 | $16.96 | 3,287,700 | — | — | — | — | — |
| 2012-07-03 | $16.91 | $17.14 | $16.91 | $17.13 | 1,555,100 | — | — | — | — | — |
| 2012-07-02 | $16.95 | $17.03 | $16.79 | $16.98 | 3,242,100 | — | — | — | — | — |
| 2012-06-29 | $16.72 | $16.84 | $16.58 | $16.84 | 4,724,300 | — | — | — | — | — |
| 2012-06-28 | $16.33 | $16.46 | $16.25 | $16.43 | 4,779,800 | — | — | — | — | — |
| 2012-06-27 | $16.24 | $16.54 | $16.24 | $16.50 | 4,013,100 | — | — | — | — | — |
| 2012-06-26 | $16.39 | $16.51 | $16.21 | $16.22 | 4,771,900 | — | — | — | — | — |
| 2012-06-25 | $16.56 | $16.65 | $16.39 | $16.40 | 4,228,700 | — | — | — | — | — |
| 2012-06-22 | $16.78 | $16.81 | $16.72 | $16.74 | 5,790,100 | — | — | — | — | — |
| 2012-06-21 | $16.96 | $16.98 | $16.69 | $16.70 | 8,537,900 | — | — | — | — | — |
| 2012-06-20 | $16.65 | $16.93 | $16.52 | $16.93 | 9,345,600 | — | — | — | — | — |
| 2012-06-19 | $16.45 | $16.65 | $16.42 | $16.60 | 5,024,700 | — | — | — | — | — |
| 2012-06-18 | $16.18 | $16.39 | $16.09 | $16.37 | 6,292,400 | — | — | — | — | — |
| 2012-06-15 | $16.15 | $16.25 | $16.03 | $16.24 | 8,296,600 | — | — | — | — | — |
| 2012-06-14 | $15.92 | $16.12 | $15.88 | $16.08 | 4,694,700 | — | — | — | — | — |
| 2012-06-13 | $15.99 | $16.19 | $15.86 | $15.92 | 4,685,500 | — | — | — | $0.10 | — |
| 2012-06-12 | $16.14 | $16.27 | $16.01 | $16.27 | 4,638,100 | — | — | — | — | — |
| 2012-06-11 | $16.35 | $16.36 | $16.02 | $16.03 | 4,511,200 | — | — | — | — | — |
| 2012-06-08 | $16.50 | $16.58 | $16.17 | $16.20 | 8,290,700 | — | — | — | — | — |
| 2012-06-07 | $16.53 | $16.67 | $16.49 | $16.56 | 8,785,100 | — | — | — | — | — |
| 2012-06-06 | $16.11 | $16.36 | $16.06 | $16.36 | 9,681,600 | — | — | — | — | — |
| 2012-06-05 | $15.87 | $16.13 | $15.81 | $16.05 | 6,349,600 | — | — | — | — | — |
| 2012-06-04 | $15.97 | $16.10 | $15.79 | $15.94 | 4,752,400 | — | — | — | — | — |
| 2012-06-01 | $16.23 | $16.23 | $15.93 | $15.97 | 7,187,100 | — | — | — | — | — |
| 2012-05-31 | $16.61 | $16.66 | $16.31 | $16.40 | 8,482,900 | — | — | — | — | — |
| 2012-05-30 | $16.83 | $17.00 | $16.62 | $16.63 | 5,156,000 | — | — | — | — | — |
| 2012-05-29 | $17.03 | $17.09 | $16.82 | $17.02 | 5,340,300 | — | — | — | — | — |
| 2012-05-25 | $17.06 | $17.08 | $16.86 | $16.90 | 3,524,500 | — | — | — | — | — |
| 2012-05-24 | $17.08 | $17.19 | $16.88 | $17.03 | 4,159,700 | — | — | — | — | — |
| 2012-05-23 | $16.82 | $17.08 | $16.76 | $17.04 | 4,369,500 | — | — | — | — | — |
| 2012-05-22 | $17.02 | $17.15 | $16.84 | $16.94 | 3,456,600 | — | — | — | — | — |
| 2012-05-21 | $16.55 | $16.94 | $16.45 | $16.93 | 5,946,300 | — | — | — | — | — |
| 2012-05-18 | $16.83 | $16.92 | $16.52 | $16.54 | 5,375,000 | — | — | — | — | — |
| 2012-05-17 | $17.11 | $17.12 | $16.79 | $16.79 | 5,385,400 | — | — | — | — | — |
| 2012-05-16 | $17.27 | $17.40 | $17.09 | $17.09 | 5,134,000 | — | — | — | — | — |
| 2012-05-15 | $17.29 | $17.49 | $17.14 | $17.17 | 4,975,300 | — | — | — | — | — |
| 2012-05-14 | $17.00 | $17.42 | $17.00 | $17.32 | 7,470,900 | — | — | — | — | — |
| 2012-05-11 | $17.15 | $17.36 | $17.10 | $17.12 | 7,387,500 | — | — | — | — | — |
| 2012-05-10 | $17.44 | $17.44 | $17.19 | $17.28 | 7,395,800 | — | — | — | — | — |
| 2012-05-09 | $17.37 | $17.38 | $17.20 | $17.21 | 9,025,700 | — | — | — | — | — |
| 2012-05-08 | $17.50 | $17.61 | $17.35 | $17.52 | 7,089,400 | — | — | — | — | — |
| 2012-05-07 | $17.71 | $17.84 | $17.57 | $17.60 | 7,465,800 | — | — | — | — | — |
| 2012-05-04 | $17.76 | $17.82 | $17.62 | $17.70 | 5,477,700 | — | — | — | — | — |
| 2012-05-03 | $18.10 | $18.13 | $17.85 | $17.88 | 5,437,700 | — | — | — | — | — |
| 2012-05-02 | $18.30 | $18.33 | $18.05 | $18.07 | 9,561,400 | — | — | — | — | — |
| 2012-05-01 | $18.38 | $18.68 | $18.36 | $18.43 | 4,450,700 | — | — | — | — | — |
| 2012-04-30 | $18.50 | $18.63 | $18.30 | $18.38 | 4,772,100 | — | — | — | — | — |
| 2012-04-27 | $18.38 | $18.67 | $18.26 | $18.57 | 6,938,600 | — | — | — | — | — |
| 2012-04-26 | $18.41 | $18.41 | $18.23 | $18.29 | 5,760,000 | — | — | — | — | — |
| 2012-04-25 | $18.21 | $18.40 | $18.11 | $18.38 | 9,375,400 | — | — | — | — | — |
| 2012-04-24 | $17.84 | $18.19 | $17.71 | $18.06 | 9,475,200 | — | — | — | — | — |
| 2012-04-23 | $17.82 | $18.03 | $17.70 | $17.95 | 9,169,300 | — | — | — | — | — |
| 2012-04-20 | $18.09 | $18.19 | $17.97 | $18.00 | 4,859,500 | — | — | — | — | — |
| 2012-04-19 | $17.78 | $18.10 | $17.75 | $18.05 | 7,597,900 | — | — | — | — | — |
| 2012-04-18 | $17.92 | $17.94 | $17.74 | $17.74 | 5,744,900 | — | — | — | — | — |
| 2012-04-17 | $17.83 | $18.10 | $17.80 | $18.03 | 4,645,800 | — | — | — | — | — |
| 2012-04-16 | $17.63 | $17.78 | $17.60 | $17.73 | 4,845,500 | — | — | — | — | — |
| 2012-04-13 | $17.74 | $17.79 | $17.56 | $17.56 | 2,918,100 | — | — | — | — | — |
| 2012-04-12 | $17.60 | $17.82 | $17.56 | $17.81 | 3,559,400 | — | — | — | — | — |
| 2012-04-11 | $17.44 | $17.59 | $17.40 | $17.57 | 3,639,900 | — | — | — | — | — |
| 2012-04-10 | $17.58 | $17.69 | $17.28 | $17.32 | 5,251,100 | — | — | — | — | — |
| 2012-04-09 | $17.73 | $17.78 | $17.58 | $17.65 | 3,879,300 | — | — | — | — | — |
| 2012-04-05 | $18.19 | $18.20 | $17.84 | $17.92 | 6,827,400 | — | — | — | — | — |
| 2012-04-04 | $17.91 | $17.97 | $17.71 | $17.81 | 4,146,300 | — | — | — | — | — |
| 2012-04-03 | $18.15 | $18.18 | $17.92 | $18.06 | 6,481,300 | — | — | — | — | — |
| 2012-04-02 | $17.54 | $18.20 | $17.53 | $18.13 | 8,231,400 | — | — | — | — | — |
| 2012-03-30 | $18.00 | $18.00 | $17.57 | $17.60 | 6,884,400 | — | — | — | — | — |
| 2012-03-29 | $17.79 | $17.90 | $17.75 | $17.87 | 3,726,900 | — | — | — | — | — |
| 2012-03-28 | $18.10 | $18.13 | $17.81 | $17.89 | 5,011,400 | — | — | — | — | — |
| 2012-03-27 | $18.25 | $18.30 | $18.12 | $18.12 | 4,193,200 | — | — | — | — | — |
| 2012-03-26 | $17.99 | $18.23 | $17.94 | $18.23 | 5,502,400 | — | — | — | — | — |
| 2012-03-23 | $17.73 | $17.97 | $17.66 | $17.93 | 5,173,200 | — | — | — | — | — |
| 2012-03-22 | $17.59 | $17.86 | $17.55 | $17.72 | 4,195,600 | — | — | — | — | — |
| 2012-03-21 | $17.80 | $17.81 | $17.61 | $17.61 | 7,627,500 | — | — | — | — | — |
| 2012-03-20 | $17.93 | $17.97 | $17.76 | $17.81 | 6,052,300 | — | — | — | — | — |
| 2012-03-19 | $18.02 | $18.07 | $17.88 | $18.00 | 7,438,600 | — | — | — | — | — |
| 2012-03-16 | $17.99 | $18.16 | $17.95 | $18.05 | 6,010,600 | — | — | — | — | — |
| 2012-03-15 | $18.03 | $18.18 | $17.95 | $18.00 | 8,929,300 | — | — | — | — | — |
| 2012-03-14 | $18.07 | $18.25 | $17.94 | $18.05 | 7,476,400 | — | — | — | $0.10 | — |
| 2012-03-13 | $17.86 | $18.12 | $17.82 | $18.11 | 9,122,800 | — | — | — | — | — |
| 2012-03-12 | $17.62 | $17.89 | $17.56 | $17.78 | 8,885,100 | — | — | — | — | — |
| 2012-03-09 | $17.39 | $17.73 | $17.35 | $17.67 | 9,875,700 | — | — | — | — | — |
| 2012-03-08 | $17.40 | $17.54 | $17.33 | $17.38 | 7,324,700 | — | — | — | — | — |
| 2012-03-07 | $17.14 | $17.32 | $17.08 | $17.25 | 6,009,800 | — | — | — | — | — |
| 2012-03-06 | $16.99 | $17.15 | $16.99 | $17.07 | 7,131,600 | — | — | — | — | — |
| 2012-03-05 | $17.29 | $17.33 | $17.08 | $17.14 | 7,384,300 | — | — | — | — | — |
| 2012-03-02 | $17.49 | $17.50 | $17.23 | $17.29 | 8,844,100 | — | — | — | — | — |
| 2012-03-01 | $17.54 | $17.64 | $17.44 | $17.44 | 8,421,400 | — | — | — | — | — |
| 2012-02-29 | $17.82 | $17.91 | $17.43 | $17.47 | 8,717,800 | — | — | — | — | — |
| 2012-02-28 | $17.99 | $17.99 | $17.74 | $17.78 | 9,369,200 | — | — | — | — | — |
| 2012-02-27 | $17.68 | $18.00 | $17.62 | $17.95 | 5,992,100 | — | — | — | — | — |
| 2012-02-24 | $17.89 | $17.95 | $17.78 | $17.88 | 5,592,900 | — | — | — | — | — |
| 2012-02-23 | $18.04 | $18.09 | $17.85 | $17.86 | 6,719,100 | — | — | — | — | — |
| 2012-02-22 | $17.76 | $18.03 | $17.62 | $18.01 | 7,070,000 | — | — | — | — | — |
| 2012-02-21 | $18.02 | $18.03 | $17.65 | $17.71 | 4,567,900 | — | — | — | — | — |
| 2012-02-17 | $17.90 | $18.00 | $17.82 | $17.97 | 5,540,000 | — | — | — | — | — |
| 2012-02-16 | $17.65 | $17.81 | $17.60 | $17.81 | 10,583,000 | — | — | — | — | — |
| 2012-02-15 | $17.75 | $17.76 | $17.54 | $17.63 | 14,760,800 | — | — | — | — | — |
| 2012-02-14 | $17.65 | $17.74 | $17.41 | $17.68 | 10,588,800 | — | — | — | — | — |
| 2012-02-13 | $17.74 | $17.85 | $17.61 | $17.64 | 11,061,300 | — | — | — | — | — |
| 2012-02-10 | $17.63 | $17.72 | $17.46 | $17.59 | 10,610,600 | — | — | — | — | — |
| 2012-02-09 | $17.79 | $17.85 | $17.65 | $17.74 | 8,502,300 | — | — | — | — | — |
| 2012-02-08 | $18.05 | $18.40 | $17.66 | $17.73 | 37,425,400 | — | — | — | — | — |
| 2012-02-07 | $19.49 | $19.82 | $19.38 | $19.70 | 6,395,700 | — | — | — | — | — |
| 2012-02-06 | $19.50 | $19.54 | $19.17 | $19.49 | 6,085,900 | — | — | — | — | — |
| 2012-02-03 | $19.36 | $19.75 | $19.30 | $19.73 | 5,950,100 | — | — | — | — | — |
| 2012-02-02 | $19.23 | $19.30 | $19.05 | $19.18 | 3,515,700 | — | — | — | — | — |
| 2012-02-01 | $19.20 | $19.30 | $19.08 | $19.20 | 5,338,100 | — | — | — | — | — |
| 2012-01-31 | $19.12 | $19.15 | $18.91 | $19.10 | 3,229,000 | — | — | — | — | — |
| 2012-01-30 | $19.00 | $19.09 | $18.87 | $19.07 | 2,852,200 | — | — | — | — | — |
| 2012-01-27 | $19.04 | $19.24 | $19.00 | $19.16 | 2,692,100 | — | — | — | — | — |
| 2012-01-26 | $19.54 | $19.54 | $19.12 | $19.14 | 4,078,200 | — | — | — | — | — |
| 2012-01-25 | $19.13 | $19.57 | $19.03 | $19.51 | 4,740,900 | — | — | — | — | — |
| 2012-01-24 | $18.80 | $19.24 | $18.77 | $19.16 | 3,567,400 | — | — | — | — | — |
| 2012-01-23 | $19.00 | $19.17 | $18.86 | $18.91 | 3,167,100 | — | — | — | — | — |
| 2012-01-20 | $19.09 | $19.20 | $18.94 | $19.05 | 5,208,400 | — | — | — | — | — |
| 2012-01-19 | $18.84 | $19.15 | $18.66 | $19.15 | 5,439,100 | — | — | — | — | — |
| 2012-01-18 | $18.52 | $18.87 | $18.36 | $18.81 | 3,829,500 | — | — | — | — | — |
| 2012-01-17 | $18.97 | $19.06 | $18.47 | $18.50 | 6,574,100 | — | — | — | — | — |
| 2012-01-13 | $18.80 | $18.89 | $18.77 | $18.83 | 5,699,500 | — | — | — | — | — |
| 2012-01-12 | $18.84 | $19.00 | $18.77 | $18.97 | 4,114,100 | — | — | — | — | — |
| 2012-01-11 | $18.53 | $18.81 | $18.42 | $18.79 | 3,378,400 | — | — | — | — | — |
| 2012-01-10 | $18.57 | $18.84 | $18.48 | $18.60 | 8,024,400 | — | — | — | — | — |
| 2012-01-09 | $18.29 | $18.42 | $18.21 | $18.37 | 4,130,700 | — | — | — | — | — |
| 2012-01-06 | $18.32 | $18.41 | $18.17 | $18.31 | 3,711,300 | — | — | — | — | — |
| 2012-01-05 | $18.24 | $18.41 | $18.06 | $18.39 | 3,228,700 | — | — | — | — | — |
| 2012-01-04 | $18.47 | $18.57 | $18.21 | $18.30 | 4,604,500 | — | — | — | — | — |
| 2012-01-03 | $18.77 | $18.81 | $18.52 | $18.55 | 5,402,000 | — | — | — | — | — |
| 2011-12-30 | $18.39 | $18.48 | $18.22 | $18.26 | 2,446,300 | — | — | — | — | — |
| 2011-12-29 | $18.26 | $18.47 | $18.20 | $18.44 | 2,887,000 | — | — | — | — | — |
| 2011-12-28 | $18.40 | $18.44 | $18.09 | $18.18 | 2,907,300 | — | — | — | — | — |
| 2011-12-27 | $18.42 | $18.45 | $18.33 | $18.35 | 1,946,700 | — | — | — | — | — |
| 2011-12-23 | $18.35 | $18.47 | $18.23 | $18.47 | 2,361,700 | — | — | — | — | — |
| 2011-12-22 | $18.26 | $18.40 | $18.19 | $18.31 | 5,144,100 | — | — | — | — | — |
| 2011-12-21 | $18.23 | $18.29 | $17.98 | $18.14 | 4,095,000 | — | — | — | — | — |
| 2011-12-20 | $17.83 | $18.32 | $17.83 | $18.28 | 6,681,000 | — | — | — | — | — |
| 2011-12-19 | $17.89 | $17.94 | $17.50 | $17.55 | 4,961,600 | — | — | — | — | — |
| 2011-12-16 | $17.59 | $18.09 | $17.56 | $17.78 | 11,604,200 | — | — | — | — | — |
| 2011-12-15 | $17.54 | $17.54 | $17.21 | $17.35 | 7,271,700 | — | — | — | $0.08 | — |
| 2011-12-14 | $17.40 | $17.41 | $17.25 | $17.37 | 6,861,700 | — | — | — | — | — |
| 2011-12-13 | $17.95 | $18.00 | $17.37 | $17.53 | 9,031,000 | — | — | — | — | — |
| 2011-12-12 | $18.00 | $18.00 | $17.48 | $17.58 | 7,788,600 | — | — | — | — | — |
| 2011-12-09 | $17.78 | $18.18 | $17.72 | $18.18 | 6,364,600 | — | — | — | — | — |
| 2011-12-08 | $17.72 | $17.90 | $17.61 | $17.70 | 6,935,100 | — | — | — | — | — |
| 2011-12-07 | $17.75 | $17.91 | $17.56 | $17.86 | 4,810,600 | — | — | — | — | — |
| 2011-12-06 | $17.85 | $17.91 | $17.68 | $17.85 | 5,513,800 | — | — | — | — | — |
| 2011-12-05 | $17.72 | $17.93 | $17.67 | $17.80 | 6,427,000 | — | — | — | — | — |
| 2011-12-02 | $17.48 | $17.68 | $17.41 | $17.55 | 7,495,500 | — | — | — | — | — |
| 2011-12-01 | $17.21 | $17.49 | $17.15 | $17.43 | 6,691,200 | — | — | — | — | — |
| 2011-11-30 | $17.15 | $17.47 | $16.98 | $17.44 | 6,527,700 | — | — | — | — | — |
| 2011-11-29 | $16.72 | $16.85 | $16.63 | $16.72 | 4,770,400 | — | — | — | — | — |
| 2011-11-28 | $16.71 | $16.76 | $16.44 | $16.69 | 4,515,600 | — | — | — | — | — |
| 2011-11-25 | $16.14 | $16.43 | $16.14 | $16.30 | 2,204,500 | — | — | — | — | — |
| 2011-11-23 | $16.34 | $16.52 | $16.19 | $16.20 | 8,352,600 | — | — | — | — | — |
| 2011-11-22 | $16.36 | $16.68 | $16.34 | $16.45 | 8,281,500 | — | — | — | — | — |
| 2011-11-21 | $15.94 | $16.42 | $15.86 | $16.31 | 8,288,700 | — | — | — | — | — |
| 2011-11-18 | $16.26 | $16.34 | $16.10 | $16.20 | 3,863,500 | — | — | — | — | — |
| 2011-11-17 | $16.41 | $16.61 | $16.06 | $16.18 | 5,273,600 | — | — | — | — | — |
| 2011-11-16 | $16.94 | $16.95 | $16.43 | $16.44 | 5,773,000 | — | — | — | — | — |
| 2011-11-15 | $16.91 | $17.13 | $16.83 | $17.06 | 3,632,600 | — | — | — | — | — |
| 2011-11-14 | $17.28 | $17.29 | $16.90 | $16.94 | 2,812,000 | — | — | — | — | — |
| 2011-11-11 | $17.05 | $17.42 | $17.03 | $17.30 | 3,814,800 | — | — | — | — | — |
| 2011-11-10 | $17.20 | $17.29 | $16.69 | $16.76 | 6,337,100 | — | — | — | — | — |
| 2011-11-09 | $17.21 | $17.37 | $17.00 | $17.02 | 6,379,200 | — | — | — | — | — |
| 2011-11-08 | $17.48 | $17.68 | $17.27 | $17.64 | 4,787,000 | — | — | — | — | — |
| 2011-11-07 | $17.34 | $17.46 | $17.10 | $17.38 | 4,226,100 | — | — | — | — | — |
| 2011-11-04 | $17.40 | $17.45 | $17.10 | $17.36 | 4,548,000 | — | — | — | — | — |
| 2011-11-03 | $17.48 | $17.58 | $17.16 | $17.56 | 5,024,100 | — | — | — | — | — |
| 2011-11-02 | $17.26 | $17.37 | $17.06 | $17.30 | 5,431,300 | — | — | — | — | — |
| 2011-11-01 | $16.95 | $17.29 | $16.80 | $16.96 | 6,845,700 | — | — | — | — | — |
| 2011-10-31 | $17.70 | $17.84 | $17.45 | $17.47 | 5,123,800 | — | — | — | — | — |
| 2011-10-28 | $17.98 | $18.16 | $17.85 | $18.01 | 5,504,300 | — | — | — | — | — |
| 2011-10-27 | $17.93 | $18.10 | $17.59 | $17.99 | 7,731,000 | — | — | — | — | — |
| 2011-10-26 | $17.34 | $17.49 | $16.70 | $17.25 | 7,520,200 | — | — | — | — | — |
| 2011-10-25 | $17.37 | $17.52 | $17.04 | $17.07 | 6,286,100 | — | — | — | — | — |
| 2011-10-24 | $17.23 | $17.60 | $17.14 | $17.58 | 5,235,200 | — | — | — | — | — |
| 2011-10-21 | $16.94 | $17.19 | $16.89 | $17.19 | 5,680,800 | — | — | — | — | — |
| 2011-10-20 | $16.66 | $16.80 | $16.35 | $16.70 | 5,004,500 | — | — | — | — | — |
| 2011-10-19 | $16.96 | $16.99 | $16.42 | $16.54 | 6,456,800 | — | — | — | — | — |
| 2011-10-18 | $16.63 | $17.12 | $16.44 | $17.02 | 6,659,800 | — | — | — | — | — |
| 2011-10-17 | $16.69 | $16.86 | $16.47 | $16.56 | 5,399,000 | — | — | — | — | — |
| 2011-10-14 | $16.70 | $16.75 | $16.53 | $16.75 | 5,459,200 | — | — | — | — | — |
| 2011-10-13 | $16.48 | $16.57 | $16.35 | $16.46 | 4,139,500 | — | — | — | — | — |
| 2011-10-12 | $16.58 | $16.80 | $16.55 | $16.65 | 5,657,700 | — | — | — | — | — |
| 2011-10-11 | $16.19 | $16.55 | $16.19 | $16.43 | 4,667,400 | — | — | — | — | — |
| 2011-10-10 | $16.16 | $16.38 | $16.10 | $16.38 | 4,394,000 | — | — | — | — | — |
| 2011-10-07 | $15.68 | $16.04 | $15.59 | $15.82 | 7,974,800 | — | — | — | — | — |
| 2011-10-06 | $15.27 | $15.71 | $15.26 | $15.67 | 8,902,200 | — | — | — | — | — |
| 2011-10-05 | $15.12 | $15.31 | $14.92 | $15.28 | 5,233,000 | — | — | — | — | — |
| 2011-10-04 | $14.67 | $15.14 | $14.55 | $15.11 | 9,500,000 | — | — | — | — | — |
| 2011-10-03 | $15.14 | $15.52 | $14.88 | $14.89 | 8,351,600 | — | — | — | — | — |
| 2011-09-30 | $15.10 | $15.68 | $15.05 | $15.29 | 8,420,600 | — | — | — | — | — |
| 2011-09-29 | $16.12 | $16.15 | $15.50 | $15.83 | 9,523,900 | — | — | — | — | — |
| 2011-09-28 | $15.98 | $16.22 | $15.78 | $15.81 | 12,127,200 | — | — | — | — | — |
| 2011-09-27 | $15.78 | $16.17 | $15.62 | $15.99 | 10,812,200 | — | — | — | — | — |
| 2011-09-26 | $15.25 | $15.54 | $15.17 | $15.50 | 8,269,600 | — | — | — | — | — |
| 2011-09-23 | $15.20 | $15.29 | $15.00 | $15.10 | 7,579,200 | — | — | — | — | — |
| 2011-09-22 | $15.51 | $15.73 | $15.06 | $15.26 | 10,330,900 | — | — | — | $0.08 | — |
| 2011-09-21 | $16.33 | $16.63 | $16.02 | $16.04 | 10,064,100 | — | — | — | — | — |
| 2011-09-20 | $16.33 | $16.84 | $16.23 | $16.23 | 5,347,100 | — | — | — | — | — |
| 2011-09-19 | $16.23 | $16.39 | $16.08 | $16.26 | 3,661,100 | — | — | — | — | — |
| 2011-09-16 | $16.59 | $16.73 | $16.33 | $16.48 | 4,990,800 | — | — | — | — | — |
| 2011-09-15 | $16.47 | $16.65 | $16.31 | $16.49 | 5,106,500 | — | — | — | — | — |
| 2011-09-14 | $16.12 | $16.49 | $15.95 | $16.32 | 6,266,400 | — | — | — | — | — |
| 2011-09-13 | $15.82 | $16.06 | $15.70 | $16.03 | 6,355,700 | — | — | — | — | — |
| 2011-09-12 | $15.33 | $15.80 | $15.26 | $15.79 | 6,661,400 | — | — | — | — | — |
| 2011-09-09 | $15.89 | $16.16 | $15.51 | $15.55 | 7,424,600 | — | — | — | — | — |
| 2011-09-08 | $16.04 | $16.31 | $15.98 | $16.04 | 6,290,000 | — | — | — | — | — |
| 2011-09-07 | $15.89 | $16.16 | $15.82 | $16.16 | 6,891,400 | — | — | — | — | — |
| 2011-09-06 | $15.50 | $15.80 | $15.29 | $15.64 | 6,947,200 | — | — | — | — | — |
| 2011-09-02 | $16.17 | $16.30 | $15.98 | $16.00 | 4,658,700 | — | — | — | — | — |
| 2011-09-01 | $16.56 | $16.76 | $16.53 | $16.54 | 7,921,000 | — | — | — | — | — |
| 2011-08-31 | $16.59 | $16.68 | $16.38 | $16.52 | 9,672,900 | — | — | — | — | — |
| 2011-08-30 | $16.40 | $16.58 | $16.26 | $16.46 | 7,133,100 | — | — | — | — | — |
| 2011-08-29 | $16.49 | $16.54 | $16.36 | $16.49 | 7,625,200 | — | — | — | — | — |
| 2011-08-26 | $15.99 | $16.35 | $15.67 | $16.26 | 5,936,800 | — | — | — | — | — |
| 2011-08-25 | $16.58 | $16.80 | $16.04 | $16.09 | 8,114,900 | — | — | — | — | — |
| 2011-08-24 | $16.44 | $16.70 | $16.26 | $16.50 | 9,016,500 | — | — | — | — | — |
| 2011-08-23 | $15.95 | $16.52 | $15.91 | $16.52 | 6,572,700 | — | — | — | — | — |
| 2011-08-22 | $16.20 | $16.21 | $15.83 | $15.91 | 8,235,700 | — | — | — | — | — |
| 2011-08-19 | $15.83 | $16.37 | $15.78 | $15.81 | 8,476,500 | — | — | — | — | — |
| 2011-08-18 | $16.36 | $16.60 | $15.87 | $16.04 | 9,946,400 | — | — | — | — | — |
| 2011-08-17 | $17.02 | $17.22 | $16.70 | $16.89 | 4,181,700 | — | — | — | — | — |
| 2011-08-16 | $16.91 | $17.12 | $16.79 | $17.02 | 5,283,200 | — | — | — | — | — |
| 2011-08-15 | $17.08 | $17.16 | $16.74 | $17.14 | 7,190,600 | — | — | — | — | — |
| 2011-08-12 | $17.28 | $17.41 | $16.87 | $16.93 | 7,774,700 | — | — | — | — | — |
| 2011-08-11 | $16.50 | $17.38 | $16.45 | $17.19 | 8,257,800 | — | — | — | — | — |
| 2011-08-10 | $16.30 | $17.07 | $16.20 | $16.41 | 12,884,100 | — | — | — | — | — |
| 2011-08-09 | $16.71 | $16.87 | $15.89 | $16.76 | 18,426,300 | — | — | — | — | — |
| 2011-08-08 | $17.35 | $17.50 | $16.44 | $16.47 | 12,140,800 | — | — | — | — | — |
| 2011-08-05 | $18.07 | $18.12 | $17.33 | $17.84 | 9,846,900 | — | — | — | — | — |
| 2011-08-04 | $18.68 | $18.68 | $17.84 | $17.86 | 7,976,200 | — | — | — | — | — |
| 2011-08-03 | $18.44 | $18.96 | $18.07 | $18.89 | 10,183,300 | — | — | — | — | — |
| 2011-08-02 | $18.94 | $19.17 | $18.45 | $18.48 | 7,678,000 | — | — | — | — | — |
| 2011-08-01 | $19.51 | $19.57 | $18.97 | $19.08 | 6,585,500 | — | — | — | — | — |
| 2011-07-29 | $19.18 | $19.57 | $19.03 | $19.41 | 5,723,800 | — | — | — | — | — |
| 2011-07-28 | $19.52 | $19.67 | $19.32 | $19.36 | 3,913,600 | — | — | — | — | — |
| 2011-07-27 | $20.20 | $20.30 | $19.52 | $19.56 | 6,843,000 | — | — | — | — | — |
| 2011-07-26 | $20.00 | $20.54 | $19.68 | $20.29 | 10,436,000 | — | — | — | — | — |
| 2011-07-25 | $19.18 | $19.37 | $19.13 | $19.24 | 3,315,000 | — | — | — | — | — |
| 2011-07-22 | $19.41 | $19.57 | $19.32 | $19.37 | 2,880,700 | — | — | — | — | — |
| 2011-07-21 | $19.36 | $19.56 | $19.27 | $19.38 | 6,085,600 | — | — | — | — | — |
| 2011-07-20 | $19.42 | $19.44 | $19.19 | $19.22 | 2,965,600 | — | — | — | — | — |
| 2011-07-19 | $19.20 | $19.43 | $19.13 | $19.42 | 4,396,600 | — | — | — | — | — |
| 2011-07-18 | $19.00 | $19.18 | $18.82 | $19.13 | 5,607,100 | — | — | — | — | — |
| 2011-07-15 | $19.07 | $19.16 | $18.92 | $19.09 | 5,315,000 | — | — | — | — | — |
| 2011-07-14 | $19.21 | $19.40 | $18.96 | $19.00 | 4,779,000 | — | — | — | — | — |
| 2011-07-13 | $19.33 | $19.42 | $19.10 | $19.14 | 3,968,200 | — | — | — | — | — |
| 2011-07-12 | $19.45 | $19.48 | $19.19 | $19.20 | 4,607,200 | — | — | — | — | — |
| 2011-07-11 | $19.51 | $19.68 | $19.39 | $19.45 | 4,872,400 | — | — | — | — | — |
| 2011-07-08 | $19.52 | $19.88 | $19.50 | $19.77 | 5,652,100 | — | — | — | — | — |
| 2011-07-07 | $19.71 | $19.79 | $19.57 | $19.68 | 5,941,600 | — | — | — | — | — |
| 2011-07-06 | $19.27 | $19.59 | $19.20 | $19.54 | 6,286,500 | — | — | — | — | — |
| 2011-07-05 | $20.10 | $20.13 | $19.32 | $19.34 | 11,175,100 | — | — | — | — | — |
| 2011-07-01 | $20.00 | $20.29 | $19.84 | $20.24 | 4,534,700 | — | — | — | — | — |
| 2011-06-30 | $20.04 | $20.17 | $19.91 | $20.03 | 4,556,800 | — | — | — | — | — |
| 2011-06-29 | $19.73 | $19.92 | $19.61 | $19.91 | 5,659,600 | — | — | — | — | — |
| 2011-06-28 | $19.45 | $19.70 | $19.44 | $19.62 | 5,919,500 | — | — | — | — | — |
| 2011-06-27 | $19.29 | $19.46 | $19.23 | $19.35 | 3,628,000 | — | — | — | — | — |
| 2011-06-24 | $19.40 | $19.51 | $19.22 | $19.23 | 8,658,900 | — | — | — | — | — |
| 2011-06-23 | $19.39 | $19.50 | $19.24 | $19.42 | 7,875,500 | — | — | — | — | — |
| 2011-06-22 | $19.85 | $19.89 | $19.59 | $19.59 | 6,457,200 | — | — | — | — | — |
| 2011-06-21 | $19.88 | $20.04 | $19.78 | $19.97 | 3,947,800 | — | — | — | — | — |
| 2011-06-20 | $19.67 | $19.94 | $19.63 | $19.80 | 3,191,900 | — | — | — | — | — |
| 2011-06-17 | $19.80 | $19.91 | $19.68 | $19.73 | 7,200,700 | — | — | — | — | — |
| 2011-06-16 | $19.75 | $19.75 | $19.53 | $19.64 | 4,180,200 | — | — | — | — | — |
| 2011-06-15 | $19.91 | $19.93 | $19.68 | $19.77 | 4,998,000 | — | — | — | $0.08 | — |
| 2011-06-14 | $19.93 | $20.14 | $19.85 | $20.11 | 5,227,100 | — | — | — | — | — |
| 2011-06-13 | $19.67 | $19.93 | $19.66 | $19.76 | 4,705,100 | — | — | — | — | — |
| 2011-06-10 | $19.87 | $19.97 | $19.55 | $19.63 | 4,050,100 | — | — | — | — | — |
| 2011-06-09 | $19.82 | $20.03 | $19.72 | $20.00 | 3,248,000 | — | — | — | — | — |
| 2011-06-08 | $20.06 | $20.08 | $19.74 | $19.81 | 4,614,500 | — | — | — | — | — |
| 2011-06-07 | $20.08 | $20.27 | $19.83 | $20.13 | 5,736,500 | — | — | — | — | — |
| 2011-06-06 | $19.75 | $20.01 | $19.75 | $19.98 | 5,919,700 | — | — | — | — | — |
| 2011-06-03 | $20.05 | $20.17 | $19.75 | $19.80 | 4,911,500 | — | — | — | — | — |
| 2011-06-02 | $20.22 | $20.40 | $20.08 | $20.35 | 4,731,300 | — | — | — | — | — |
| 2011-06-01 | $20.52 | $20.55 | $20.23 | $20.23 | 5,852,300 | — | — | — | — | — |
| 2011-05-31 | $20.60 | $20.65 | $20.36 | $20.56 | 4,735,000 | — | — | — | — | — |
| 2011-05-27 | $20.52 | $20.55 | $20.16 | $20.38 | 4,777,200 | — | — | — | — | — |
| 2011-05-26 | $20.50 | $20.52 | $20.24 | $20.40 | 4,302,800 | — | — | — | — | — |
| 2011-05-25 | $20.25 | $20.71 | $20.23 | $20.57 | 3,927,700 | — | — | — | — | — |
| 2011-05-24 | $20.25 | $20.48 | $20.15 | $20.40 | 4,210,600 | — | — | — | — | — |
| 2011-05-23 | $20.37 | $20.39 | $20.15 | $20.25 | 3,062,900 | — | — | — | — | — |
| 2011-05-20 | $20.73 | $20.83 | $20.55 | $20.60 | 2,605,400 | — | — | — | — | — |
| 2011-05-19 | $20.83 | $20.84 | $20.59 | $20.72 | 3,826,400 | — | — | — | — | — |
| 2011-05-18 | $20.60 | $20.78 | $20.52 | $20.67 | 2,753,800 | — | — | — | — | — |
| 2011-05-17 | $20.54 | $20.67 | $20.42 | $20.56 | 3,779,500 | — | — | — | — | — |
| 2011-05-16 | $20.68 | $20.80 | $20.55 | $20.58 | 3,364,500 | — | — | — | — | — |
| 2011-05-13 | $20.98 | $21.06 | $20.66 | $20.70 | 2,859,300 | — | — | — | — | — |
| 2011-05-12 | $20.86 | $21.07 | $20.76 | $21.00 | 2,800,000 | — | — | — | — | — |
| 2011-05-11 | $20.97 | $21.20 | $20.75 | $20.87 | 3,946,900 | — | — | — | — | — |
| 2011-05-10 | $20.92 | $21.05 | $20.80 | $21.03 | 2,927,300 | — | — | — | — | — |
| 2011-05-09 | $20.71 | $21.03 | $20.66 | $20.84 | 3,899,100 | — | — | — | — | — |
| 2011-05-06 | $20.92 | $21.05 | $20.64 | $20.72 | 2,962,700 | — | — | — | — | — |
| 2011-05-05 | $20.66 | $20.85 | $20.55 | $20.64 | 3,890,000 | — | — | — | — | — |
| 2011-05-04 | $20.98 | $21.05 | $20.71 | $20.74 | 4,375,500 | — | — | — | — | — |
| 2011-05-03 | $21.19 | $21.23 | $20.92 | $20.95 | 4,788,500 | — | — | — | — | — |
| 2011-05-02 | $21.33 | $21.49 | $21.22 | $21.24 | 3,123,800 | — | — | — | — | — |
| 2011-04-29 | $21.45 | $21.60 | $21.22 | $21.25 | 6,074,700 | — | — | — | — | — |
| 2011-04-28 | $21.25 | $21.51 | $21.20 | $21.45 | 4,073,600 | — | — | — | — | — |
| 2011-04-27 | $21.13 | $21.36 | $20.78 | $21.30 | 6,990,200 | — | — | — | — | — |
| 2011-04-26 | $21.47 | $21.88 | $21.44 | $21.53 | 5,100,000 | — | — | — | — | — |
| 2011-04-25 | $21.31 | $21.47 | $21.24 | $21.33 | 4,297,700 | — | — | — | — | — |
| 2011-04-21 | $21.36 | $21.48 | $21.24 | $21.36 | 5,706,300 | — | — | — | — | — |
| 2011-04-20 | $21.41 | $21.63 | $21.20 | $21.30 | 5,802,200 | — | — | — | — | — |
| 2011-04-19 | $21.00 | $21.34 | $20.99 | $21.17 | 4,342,900 | — | — | — | — | — |
| 2011-04-18 | $20.85 | $21.08 | $20.77 | $21.01 | 5,510,300 | — | — | — | — | — |
| 2011-04-15 | $20.93 | $21.09 | $20.67 | $21.05 | 5,481,100 | — | — | — | — | — |
| 2011-04-14 | $20.75 | $21.00 | $20.60 | $20.95 | 3,114,700 | — | — | — | — | — |
| 2011-04-13 | $20.74 | $20.98 | $20.69 | $20.90 | 3,499,700 | — | — | — | — | — |
| 2011-04-12 | $20.71 | $20.91 | $20.60 | $20.68 | 2,114,200 | — | — | — | — | — |
| 2011-04-11 | $20.73 | $20.89 | $20.73 | $20.83 | 2,717,100 | — | — | — | — | — |
| 2011-04-08 | $21.04 | $21.10 | $20.67 | $20.76 | 3,137,000 | — | — | — | — | — |
| 2011-04-07 | $20.96 | $21.10 | $20.86 | $20.97 | 4,461,600 | — | — | — | — | — |
| 2011-04-06 | $20.75 | $21.02 | $20.63 | $20.99 | 5,923,500 | — | — | — | — | — |
| 2011-04-05 | $20.79 | $20.85 | $20.65 | $20.68 | 6,322,600 | — | — | — | — | — |
| 2011-04-04 | $20.81 | $20.88 | $20.73 | $20.81 | 5,096,400 | — | — | — | — | — |
| 2011-04-01 | $21.11 | $21.11 | $20.37 | $20.77 | 10,403,400 | — | — | — | — | — |
| 2011-03-31 | $21.13 | $21.16 | $20.75 | $20.77 | 8,258,500 | — | — | — | — | — |
| 2011-03-30 | $21.25 | $21.29 | $21.06 | $21.12 | 7,218,000 | — | — | — | — | — |
| 2011-03-29 | $21.76 | $21.78 | $21.07 | $21.19 | 9,305,300 | — | — | — | — | — |
| 2011-03-28 | $21.69 | $21.97 | $21.65 | $21.84 | 3,404,200 | — | — | — | — | — |
| 2011-03-25 | $21.71 | $21.99 | $21.64 | $21.76 | 3,358,500 | — | — | — | — | — |
| 2011-03-24 | $21.59 | $21.78 | $21.40 | $21.72 | 3,715,300 | — | — | — | — | — |
| 2011-03-23 | $21.29 | $21.58 | $21.18 | $21.49 | 3,443,900 | — | — | — | — | — |
| 2011-03-22 | $21.36 | $21.54 | $21.32 | $21.40 | 2,873,800 | — | — | — | — | — |
| 2011-03-21 | $21.30 | $21.48 | $21.14 | $21.33 | 4,181,900 | — | — | — | — | — |
| 2011-03-18 | $20.84 | $21.19 | $20.84 | $21.09 | 7,101,100 | — | — | — | — | — |
| 2011-03-17 | $20.76 | $20.86 | $20.52 | $20.59 | 5,943,000 | — | — | — | — | — |
| 2011-03-16 | $20.69 | $21.00 | $20.30 | $20.42 | 9,057,100 | — | — | — | $0.07 | — |
| 2011-03-15 | $20.35 | $20.94 | $20.32 | $20.79 | 9,235,700 | — | — | — | — | — |
| 2011-03-14 | $20.95 | $21.08 | $20.73 | $20.95 | 5,280,800 | — | — | — | — | — |
| 2011-03-11 | $21.19 | $21.32 | $21.00 | $21.16 | 6,652,800 | — | — | — | — | — |
| 2011-03-10 | $21.42 | $21.49 | $21.08 | $21.15 | 5,153,800 | — | — | — | — | — |
| 2011-03-09 | $21.69 | $21.87 | $21.53 | $21.60 | 4,433,300 | — | — | — | — | — |
| 2011-03-08 | $21.61 | $21.80 | $21.44 | $21.71 | 6,586,500 | — | — | — | — | — |
| 2011-03-07 | $21.84 | $21.94 | $21.42 | $21.61 | 6,593,700 | — | — | — | — | — |
| 2011-03-04 | $21.86 | $22.00 | $21.65 | $21.72 | 7,611,900 | — | — | — | — | — |
| 2011-03-03 | $21.86 | $22.03 | $21.79 | $21.89 | 6,114,600 | — | — | — | — | — |
| 2011-03-02 | $21.48 | $21.77 | $21.35 | $21.64 | 3,854,400 | — | — | — | — | — |
| 2011-03-01 | $21.94 | $22.03 | $21.46 | $21.50 | 5,706,800 | — | — | — | — | — |
| 2011-02-28 | $21.67 | $22.00 | $21.63 | $21.99 | 6,792,200 | — | — | — | — | — |
| 2011-02-25 | $21.09 | $21.79 | $21.06 | $21.72 | 5,078,100 | — | — | — | — | — |
| 2011-02-24 | $21.00 | $21.11 | $20.89 | $21.00 | 9,091,200 | — | — | — | — | — |
| 2011-02-23 | $21.09 | $21.21 | $20.78 | $20.95 | 6,918,800 | — | — | — | — | — |
| 2011-02-22 | $21.39 | $21.60 | $21.11 | $21.11 | 5,131,500 | — | — | — | — | — |
| 2011-02-18 | $21.53 | $21.70 | $21.42 | $21.66 | 4,388,900 | — | — | — | — | — |
| 2011-02-17 | $21.36 | $21.66 | $21.26 | $21.50 | 4,210,000 | — | — | — | — | — |
| 2011-02-16 | $21.34 | $21.50 | $21.23 | $21.48 | 2,980,200 | — | — | — | — | — |
| 2011-02-15 | $21.35 | $21.43 | $21.24 | $21.31 | 3,769,800 | — | — | — | — | — |
| 2011-02-14 | $21.41 | $21.52 | $21.36 | $21.47 | 2,950,500 | — | — | — | — | — |
| 2011-02-11 | $21.19 | $21.45 | $21.03 | $21.40 | 4,121,400 | — | — | — | — | — |
| 2011-02-10 | $20.94 | $21.33 | $20.87 | $21.24 | 5,669,600 | — | — | — | — | — |
| 2011-02-09 | $21.37 | $21.58 | $20.98 | $21.01 | 5,687,100 | — | — | — | — | — |
| 2011-02-08 | $21.12 | $21.40 | $21.10 | $21.38 | 6,982,800 | — | — | — | — | — |
| 2011-02-07 | $20.96 | $21.52 | $20.94 | $21.17 | 11,767,100 | — | — | — | — | — |
| 2011-02-04 | $20.69 | $21.00 | $20.68 | $20.96 | 5,072,400 | — | — | — | — | — |
| 2011-02-03 | $20.69 | $20.74 | $20.46 | $20.68 | 8,134,500 | — | — | — | — | — |
| 2011-02-02 | $20.29 | $20.81 | $20.18 | $20.77 | 10,971,700 | — | — | — | — | — |
| 2011-02-01 | $20.44 | $20.50 | $20.20 | $20.29 | 7,929,900 | — | — | — | — | — |
| 2011-01-31 | $19.77 | $20.29 | $19.43 | $20.28 | 10,924,800 | — | — | — | — | — |
| 2011-01-28 | $20.34 | $20.53 | $19.73 | $19.75 | 8,038,400 | — | — | — | — | — |
| 2011-01-27 | $20.10 | $20.35 | $20.00 | $20.34 | 5,987,300 | — | — | — | — | — |
| 2011-01-26 | $19.71 | $20.20 | $19.71 | $20.14 | 7,469,700 | — | — | — | — | — |
| 2011-01-25 | $19.66 | $19.72 | $19.49 | $19.70 | 4,534,700 | — | — | — | — | — |
| 2011-01-24 | $19.25 | $19.96 | $19.15 | $19.70 | 10,278,100 | — | — | — | — | — |
| 2011-01-21 | $19.31 | $19.42 | $19.18 | $19.31 | 3,459,200 | — | — | — | — | — |
| 2011-01-20 | $19.13 | $19.22 | $18.97 | $19.18 | 6,738,900 | — | — | — | — | — |
| 2011-01-19 | $19.26 | $19.35 | $19.06 | $19.09 | 3,922,800 | — | — | — | — | — |
| 2011-01-18 | $19.28 | $19.39 | $19.24 | $19.29 | 3,512,400 | — | — | — | — | — |
| 2011-01-14 | $19.12 | $19.26 | $19.03 | $19.26 | 4,307,500 | — | — | — | — | — |
| 2011-01-13 | $19.17 | $19.17 | $18.95 | $19.11 | 3,308,200 | — | — | — | — | — |
| 2011-01-12 | $19.34 | $19.36 | $19.10 | $19.15 | 5,701,700 | — | — | — | — | — |
| 2011-01-11 | $19.09 | $19.31 | $19.03 | $19.24 | 3,171,800 | — | — | — | — | — |
| 2011-01-10 | $19.08 | $19.20 | $18.83 | $19.02 | 4,707,200 | — | — | — | — | — |
| 2011-01-07 | $19.36 | $19.48 | $19.06 | $19.19 | 4,319,400 | — | — | — | — | — |
| 2011-01-06 | $18.85 | $19.41 | $18.82 | $19.37 | 6,778,200 | — | — | — | — | — |
| 2011-01-05 | $18.51 | $18.96 | $18.39 | $18.94 | 8,205,800 | — | — | — | — | — |
| 2011-01-04 | $18.75 | $18.91 | $18.59 | $18.61 | 4,418,000 | — | — | — | — | — |
| 2011-01-03 | $18.67 | $18.88 | $18.59 | $18.74 | 6,270,000 | — | — | — | — | — |
| 2010-12-31 | $18.53 | $18.71 | $18.47 | $18.57 | 2,496,800 | — | — | — | — | — |
| 2010-12-30 | $18.42 | $18.65 | $18.37 | $18.55 | 2,644,000 | — | — | — | — | — |
| 2010-12-29 | $18.33 | $18.51 | $18.28 | $18.40 | 3,001,500 | — | — | — | — | — |
| 2010-12-28 | $18.55 | $18.59 | $18.27 | $18.28 | 3,152,700 | — | — | — | — | — |
| 2010-12-27 | $18.20 | $18.50 | $18.20 | $18.48 | 1,627,500 | — | — | — | — | — |
| 2010-12-23 | $18.42 | $18.49 | $18.20 | $18.26 | 1,990,700 | — | — | — | — | — |
| 2010-12-22 | $18.40 | $18.47 | $18.24 | $18.47 | 4,301,600 | — | — | — | — | — |
| 2010-12-21 | $18.45 | $18.45 | $18.26 | $18.39 | 4,234,200 | — | — | — | — | — |
| 2010-12-20 | $18.36 | $18.42 | $18.17 | $18.35 | 3,712,600 | — | — | — | — | — |
| 2010-12-17 | $18.28 | $18.42 | $18.20 | $18.28 | 4,248,400 | — | — | — | — | — |
| 2010-12-16 | $18.61 | $18.64 | $18.27 | $18.29 | 7,573,900 | — | — | — | $0.07 | — |
| 2010-12-15 | $18.69 | $18.76 | $18.50 | $18.55 | 6,508,700 | — | — | — | — | — |
| 2010-12-14 | $18.80 | $18.97 | $18.75 | $18.81 | 3,681,900 | — | — | — | — | — |
| 2010-12-13 | $18.70 | $18.89 | $18.69 | $18.76 | 3,507,300 | — | — | — | — | — |
| 2010-12-10 | $18.67 | $18.80 | $18.63 | $18.71 | 2,813,400 | — | — | — | — | — |
| 2010-12-09 | $18.71 | $18.86 | $18.54 | $18.60 | 4,518,500 | — | — | — | — | — |
| 2010-12-08 | $18.39 | $18.66 | $18.25 | $18.65 | 8,358,600 | — | — | — | — | — |
| 2010-12-07 | $18.54 | $18.59 | $18.31 | $18.34 | 4,667,100 | — | — | — | — | — |
| 2010-12-06 | $18.24 | $18.41 | $18.17 | $18.36 | 4,549,600 | — | — | — | — | — |
| 2010-12-03 | $18.13 | $18.32 | $18.11 | $18.25 | 6,861,400 | — | — | — | — | — |
| 2010-12-02 | $18.03 | $18.23 | $18.01 | $18.23 | 4,564,500 | — | — | — | — | — |
| 2010-12-01 | $17.82 | $18.14 | $17.82 | $18.03 | 4,703,700 | — | — | — | — | — |
| 2010-11-30 | $17.61 | $17.77 | $17.60 | $17.64 | 4,707,300 | — | — | — | — | — |
| 2010-11-29 | $17.98 | $18.04 | $17.56 | $17.86 | 4,562,100 | — | — | — | — | — |
| 2010-11-26 | $18.12 | $18.23 | $18.04 | $18.15 | 2,251,200 | — | — | — | — | — |
| 2010-11-24 | $18.05 | $18.28 | $18.00 | $18.27 | 3,847,400 | — | — | — | — | — |
| 2010-11-23 | $17.97 | $18.10 | $17.85 | $17.95 | 5,456,500 | — | — | — | — | — |
| 2010-11-22 | $17.97 | $18.23 | $17.92 | $18.22 | 5,668,800 | — | — | — | — | — |
| 2010-11-19 | $17.91 | $18.14 | $17.73 | $18.09 | 5,540,700 | — | — | — | — | — |
| 2010-11-18 | $17.68 | $18.03 | $17.62 | $17.83 | 8,520,400 | — | — | — | — | — |
| 2010-11-17 | $17.67 | $17.72 | $17.44 | $17.51 | 4,121,800 | — | — | — | — | — |
| 2010-11-16 | $17.85 | $17.97 | $17.52 | $17.62 | 7,854,700 | — | — | — | — | — |
| 2010-11-15 | $18.19 | $18.38 | $18.07 | $18.09 | 5,281,300 | — | — | — | — | — |
| 2010-11-12 | $18.53 | $18.57 | $18.04 | $18.11 | 5,747,600 | — | — | — | — | — |
| 2010-11-11 | $18.55 | $18.70 | $18.37 | $18.62 | 7,774,600 | — | — | — | — | — |
| 2010-11-10 | $18.47 | $18.79 | $18.32 | $18.77 | 8,299,700 | — | — | — | — | — |
| 2010-11-09 | $18.22 | $18.57 | $18.19 | $18.50 | 8,475,600 | — | — | — | — | — |
| 2010-11-08 | $18.12 | $18.26 | $18.05 | $18.20 | 6,551,100 | — | — | — | — | — |
| 2010-11-05 | $18.21 | $18.26 | $17.98 | $18.24 | 9,604,200 | — | — | — | — | — |
| 2010-11-04 | $17.62 | $18.18 | $17.57 | $18.18 | 20,028,100 | — | — | — | — | — |
| 2010-11-03 | $17.50 | $17.69 | $17.33 | $17.44 | 13,773,500 | — | — | — | — | — |
| 2010-11-02 | $17.83 | $17.98 | $17.44 | $17.45 | 12,232,300 | — | — | — | — | — |
| 2010-11-01 | $17.81 | $18.00 | $17.59 | $17.61 | 10,225,300 | — | — | — | — | — |
| 2010-10-29 | $18.25 | $18.26 | $17.58 | $17.59 | 12,777,900 | — | — | — | — | — |
| 2010-10-28 | $18.38 | $18.60 | $18.26 | $18.26 | 7,297,100 | — | — | — | — | — |
| 2010-10-27 | $17.96 | $18.45 | $17.86 | $18.27 | 10,837,200 | — | — | — | — | — |
| 2010-10-26 | $18.00 | $18.11 | $17.86 | $17.91 | 5,288,600 | — | — | — | — | — |
| 2010-10-25 | $17.99 | $18.20 | $17.96 | $18.11 | 3,127,100 | — | — | — | — | — |
| 2010-10-22 | $17.94 | $17.99 | $17.81 | $17.90 | 2,877,700 | — | — | — | — | — |
| 2010-10-21 | $17.97 | $18.18 | $17.83 | $17.96 | 3,060,900 | — | — | — | — | — |
| 2010-10-20 | $17.69 | $18.00 | $17.69 | $17.96 | 3,345,900 | — | — | — | — | — |
| 2010-10-19 | $17.78 | $17.90 | $17.59 | $17.68 | 4,088,700 | — | — | — | — | — |
| 2010-10-18 | $17.85 | $18.02 | $17.81 | $18.02 | 3,821,300 | — | — | — | — | — |
| 2010-10-15 | $17.95 | $17.96 | $17.73 | $17.89 | 3,760,600 | — | — | — | — | — |
| 2010-10-14 | $17.70 | $17.90 | $17.66 | $17.76 | 3,526,200 | — | — | — | — | — |
| 2010-10-13 | $17.82 | $17.84 | $17.36 | $17.65 | 9,548,700 | — | — | — | — | — |
| 2010-10-12 | $17.78 | $17.82 | $17.42 | $17.74 | 5,249,000 | — | — | — | — | — |
| 2010-10-11 | $17.84 | $17.94 | $17.73 | $17.86 | 2,294,200 | — | — | — | — | — |
| 2010-10-08 | $17.62 | $17.78 | $17.50 | $17.74 | 2,555,000 | — | — | — | — | — |
| 2010-10-07 | $17.77 | $17.82 | $17.54 | $17.58 | 3,350,700 | — | — | — | — | — |
| 2010-10-06 | $17.99 | $18.00 | $17.57 | $17.67 | 3,727,100 | — | — | — | — | — |
| 2010-10-05 | $17.56 | $17.99 | $17.40 | $17.97 | 5,896,300 | — | — | — | — | — |
| 2010-10-04 | $17.62 | $17.79 | $17.36 | $17.41 | 4,813,200 | — | — | — | — | — |
| 2010-10-01 | $17.84 | $18.13 | $17.56 | $17.68 | 5,874,000 | — | — | — | — | — |
| 2010-09-30 | $17.55 | $17.73 | $17.41 | $17.67 | 8,354,600 | — | — | — | $0.06 | — |
| 2010-09-29 | $17.37 | $17.49 | $17.30 | $17.40 | 7,285,900 | — | — | — | — | — |
| 2010-09-28 | $17.63 | $17.75 | $17.36 | $17.36 | 8,262,800 | — | — | — | — | — |
| 2010-09-27 | $17.58 | $17.86 | $17.53 | $17.65 | 7,370,200 | — | — | — | — | — |
| 2010-09-24 | $17.16 | $17.59 | $17.16 | $17.55 | 6,173,600 | — | — | — | — | — |
| 2010-09-23 | $17.07 | $17.27 | $16.94 | $16.95 | 7,742,100 | — | — | — | — | — |
| 2010-09-22 | $17.31 | $17.46 | $17.13 | $17.13 | 5,802,700 | — | — | — | — | — |
| 2010-09-21 | $17.47 | $17.54 | $17.22 | $17.31 | 4,690,400 | — | — | — | — | — |
| 2010-09-20 | $17.00 | $17.50 | $17.00 | $17.48 | 5,397,900 | — | — | — | — | — |
| 2010-09-17 | $17.19 | $17.20 | $16.85 | $16.98 | 5,787,700 | — | — | — | — | — |
| 2010-09-16 | $17.11 | $17.17 | $16.93 | $17.15 | 4,115,000 | — | — | — | — | — |
| 2010-09-15 | $17.03 | $17.15 | $16.95 | $17.13 | 6,243,500 | — | — | — | — | — |
| 2010-09-14 | $16.68 | $17.13 | $16.57 | $17.08 | 9,407,500 | — | — | — | — | — |
| 2010-09-13 | $16.51 | $16.75 | $16.41 | $16.75 | 5,341,400 | — | — | — | — | — |
| 2010-09-10 | $16.37 | $16.43 | $16.17 | $16.36 | 3,213,400 | — | — | — | — | — |
| 2010-09-09 | $16.45 | $16.47 | $16.19 | $16.31 | 3,948,100 | — | — | — | — | — |
| 2010-09-08 | $16.19 | $16.36 | $16.17 | $16.23 | 3,122,600 | — | — | — | — | — |
| 2010-09-07 | $16.48 | $16.48 | $16.17 | $16.18 | 3,392,300 | — | — | — | — | — |
| 2010-09-03 | $16.59 | $16.69 | $16.36 | $16.48 | 4,252,600 | — | — | — | — | — |
| 2010-09-02 | $16.31 | $16.49 | $16.17 | $16.46 | 3,313,900 | — | — | — | — | — |
| 2010-09-01 | $15.85 | $16.26 | $15.73 | $16.24 | 5,809,700 | — | — | — | — | — |
| 2010-08-31 | $15.93 | $16.05 | $15.57 | $15.68 | 5,902,200 | — | — | — | — | — |
| 2010-08-30 | $15.99 | $16.16 | $15.93 | $15.97 | 4,808,200 | — | — | — | — | — |
| 2010-08-27 | $15.90 | $16.03 | $15.58 | $16.03 | 3,727,200 | — | — | — | — | — |
| 2010-08-26 | $15.95 | $16.01 | $15.75 | $15.77 | 3,333,000 | — | — | — | — | — |
| 2010-08-25 | $15.47 | $15.93 | $15.41 | $15.85 | 4,018,600 | — | — | — | — | — |
| 2010-08-24 | $15.61 | $15.81 | $15.52 | $15.57 | 4,454,500 | — | — | — | — | — |
| 2010-08-23 | $15.99 | $16.08 | $15.84 | $15.84 | 2,581,100 | — | — | — | — | — |
| 2010-08-20 | $15.95 | $16.10 | $15.88 | $15.94 | 3,587,200 | — | — | — | — | — |
| 2010-08-19 | $16.15 | $16.21 | $15.95 | $16.06 | 4,740,400 | — | — | — | — | — |
| 2010-08-18 | $16.15 | $16.39 | $16.06 | $16.26 | 2,763,100 | — | — | — | — | — |
| 2010-08-17 | $16.24 | $16.44 | $16.16 | $16.18 | 3,869,900 | — | — | — | — | — |
| 2010-08-16 | $15.88 | $16.23 | $15.82 | $16.10 | 2,885,800 | — | — | — | — | — |
| 2010-08-13 | $15.98 | $16.17 | $15.95 | $15.98 | 3,544,700 | — | — | — | — | — |
| 2010-08-12 | $15.82 | $16.16 | $15.78 | $16.06 | 5,210,000 | — | — | — | — | — |
| 2010-08-11 | $16.23 | $16.23 | $15.99 | $16.05 | 4,773,000 | — | — | — | — | — |
| 2010-08-10 | $16.30 | $16.66 | $16.29 | $16.50 | 4,863,700 | — | — | — | — | — |
| 2010-08-09 | $16.37 | $16.58 | $16.33 | $16.54 | 4,273,800 | — | — | — | — | — |
| 2010-08-06 | $16.04 | $16.32 | $15.97 | $16.29 | 4,800,900 | — | — | — | — | — |
| 2010-08-05 | $16.06 | $16.29 | $16.06 | $16.22 | 2,993,500 | — | — | — | — | — |
| 2010-08-04 | $16.04 | $16.15 | $15.83 | $16.13 | 5,083,900 | — | — | — | — | — |
| 2010-08-03 | $16.25 | $16.27 | $15.99 | $16.03 | 6,126,000 | — | — | — | — | — |
| 2010-08-02 | $16.44 | $16.59 | $16.07 | $16.28 | 8,121,700 | — | — | — | — | — |
| 2010-07-30 | $15.82 | $16.44 | $15.82 | $16.23 | 7,422,500 | — | — | — | — | — |
| 2010-07-29 | $16.56 | $16.67 | $16.15 | $16.41 | 8,388,200 | — | — | — | — | — |
| 2010-07-28 | $16.62 | $16.64 | $16.43 | $16.47 | 5,636,100 | — | — | — | — | — |
| 2010-07-27 | $17.00 | $17.21 | $16.57 | $16.69 | 9,606,300 | — | — | — | — | — |
| 2010-07-26 | $16.37 | $16.71 | $16.30 | $16.68 | 9,118,500 | — | — | — | — | — |
| 2010-07-23 | $16.03 | $16.34 | $15.93 | $16.31 | 4,787,700 | — | — | — | — | — |
| 2010-07-22 | $15.61 | $16.18 | $15.59 | $16.04 | 10,053,700 | — | — | — | — | — |
| 2010-07-21 | $15.79 | $15.81 | $15.35 | $15.44 | 5,623,200 | — | — | — | — | — |
| 2010-07-20 | $15.14 | $15.70 | $15.14 | $15.69 | 4,150,800 | — | — | — | — | — |
| 2010-07-19 | $15.36 | $15.50 | $15.23 | $15.37 | 5,167,500 | — | — | — | — | — |
| 2010-07-16 | $15.83 | $15.84 | $15.22 | $15.34 | 9,662,100 | — | — | — | — | — |
| 2010-07-15 | $15.94 | $16.03 | $15.68 | $15.98 | 6,341,700 | — | — | — | — | — |
| 2010-07-14 | $16.03 | $16.03 | $15.81 | $15.96 | 3,785,500 | — | — | — | — | — |
| 2010-07-13 | $16.00 | $16.08 | $15.79 | $16.00 | 8,550,000 | — | — | — | — | — |
| 2010-07-12 | $15.79 | $15.97 | $15.72 | $15.90 | 3,624,900 | — | — | — | — | — |
| 2010-07-09 | $15.67 | $15.88 | $15.55 | $15.87 | 4,157,000 | — | — | — | — | — |
| 2010-07-08 | $15.86 | $15.95 | $15.49 | $15.63 | 8,551,200 | — | — | — | — | — |
| 2010-07-07 | $15.14 | $15.85 | $15.14 | $15.79 | 9,701,900 | — | — | — | — | — |
| 2010-07-06 | $15.17 | $15.44 | $14.93 | $15.06 | 4,962,800 | — | — | — | — | — |
| 2010-07-02 | $15.15 | $15.22 | $14.83 | $14.90 | 5,878,900 | — | — | — | — | — |
| 2010-07-01 | $14.91 | $15.11 | $14.65 | $15.03 | 8,920,700 | — | — | — | — | — |
| 2010-06-30 | $15.01 | $15.12 | $14.87 | $14.91 | 8,062,000 | — | — | — | — | — |
| 2010-06-29 | $15.53 | $15.53 | $14.83 | $14.94 | 11,026,500 | — | — | — | — | — |
| 2010-06-28 | $16.09 | $16.10 | $15.74 | $15.74 | 4,645,900 | — | — | — | — | — |
| 2010-06-25 | $15.60 | $16.04 | $15.42 | $16.00 | 12,492,200 | — | — | — | — | — |
| 2010-06-24 | $15.73 | $15.80 | $15.48 | $15.53 | 7,002,200 | — | — | — | — | — |
| 2010-06-23 | $15.71 | $15.89 | $15.51 | $15.80 | 4,536,000 | — | — | — | — | — |
| 2010-06-22 | $16.00 | $16.08 | $15.76 | $15.78 | 4,789,200 | — | — | — | — | — |
| 2010-06-21 | $16.40 | $16.50 | $15.92 | $16.00 | 4,443,300 | — | — | — | — | — |
| 2010-06-18 | $16.23 | $16.35 | $16.15 | $16.20 | 4,736,500 | — | — | — | — | — |
| 2010-06-17 | $16.31 | $16.34 | $16.11 | $16.27 | 3,056,400 | — | — | — | — | — |
| 2010-06-16 | $16.26 | $16.35 | $16.10 | $16.23 | 4,842,600 | — | — | — | $0.06 | — |
| 2010-06-15 | $16.10 | $16.38 | $16.07 | $16.38 | 8,854,800 | — | — | — | — | — |
| 2010-06-14 | $16.24 | $16.31 | $15.91 | $15.93 | 5,244,500 | — | — | — | — | — |
| 2010-06-11 | $15.87 | $16.10 | $15.87 | $16.09 | 5,209,200 | — | — | — | — | — |
| 2010-06-10 | $15.72 | $16.08 | $15.72 | $16.07 | 6,589,200 | — | — | — | — | — |
| 2010-06-09 | $15.50 | $15.79 | $15.35 | $15.51 | 6,681,500 | — | — | — | — | — |
| 2010-06-08 | $15.39 | $15.44 | $15.10 | $15.44 | 8,890,500 | — | — | — | — | — |
| 2010-06-07 | $15.73 | $15.82 | $15.27 | $15.31 | 9,292,000 | — | — | — | — | — |
| 2010-06-04 | $15.76 | $16.00 | $15.59 | $15.63 | 10,025,100 | — | — | — | — | — |
| 2010-06-03 | $15.82 | $16.16 | $15.79 | $16.15 | 6,867,200 | — | — | — | — | — |
| 2010-06-02 | $15.80 | $15.86 | $15.66 | $15.76 | 8,887,600 | — | — | — | — | — |
| 2010-06-01 | $15.86 | $16.10 | $15.68 | $15.69 | 8,407,600 | — | — | — | — | — |
| 2010-05-28 | $16.27 | $16.32 | $15.90 | $15.96 | 5,441,800 | — | — | — | — | — |
| 2010-05-27 | $15.91 | $16.28 | $15.82 | $16.26 | 7,301,900 | — | — | — | — | — |
| 2010-05-26 | $15.74 | $16.07 | $15.60 | $15.66 | 10,637,400 | — | — | — | — | — |
| 2010-05-25 | $15.25 | $15.70 | $15.15 | $15.69 | 9,238,400 | — | — | — | — | — |
| 2010-05-24 | $15.80 | $15.89 | $15.58 | $15.58 | 5,774,600 | — | — | — | — | — |
| 2010-05-21 | $15.20 | $15.92 | $15.20 | $15.90 | 11,210,300 | — | — | — | — | — |
| 2010-05-20 | $15.74 | $15.95 | $15.38 | $15.47 | 11,139,000 | — | — | — | — | — |
| 2010-05-19 | $16.26 | $16.37 | $16.02 | $16.05 | 14,244,400 | — | — | — | — | — |
| 2010-05-18 | $16.79 | $16.90 | $16.15 | $16.19 | 9,670,500 | — | — | — | — | — |
| 2010-05-17 | $16.67 | $16.92 | $16.35 | $16.62 | 9,021,300 | — | — | — | — | — |
| 2010-05-14 | $16.94 | $17.01 | $16.53 | $16.64 | 11,157,600 | — | — | — | — | — |
| 2010-05-13 | $16.98 | $17.26 | $16.98 | $17.01 | 8,497,100 | — | — | — | — | — |
| 2010-05-12 | $16.84 | $17.13 | $16.75 | $17.06 | 7,515,700 | — | — | — | — | — |
| 2010-05-11 | $17.16 | $17.16 | $16.60 | $16.79 | 9,176,000 | — | — | — | — | — |
| 2010-05-10 | $17.24 | $17.38 | $17.09 | $17.24 | 11,335,900 | — | — | — | — | — |
| 2010-05-07 | $17.15 | $17.26 | $16.35 | $16.55 | 15,320,700 | — | — | — | — | — |
| 2010-05-06 | $17.46 | $17.65 | $16.30 | $17.22 | 15,012,300 | — | — | — | — | — |
| 2010-05-05 | $17.60 | $17.89 | $17.46 | $17.58 | 5,456,200 | — | — | — | — | — |
| 2010-05-04 | $18.03 | $18.03 | $17.61 | $17.78 | 11,105,400 | — | — | — | — | — |
| 2010-05-03 | $18.40 | $18.46 | $18.18 | $18.22 | 7,609,800 | — | — | — | — | — |
| 2010-04-30 | $18.67 | $18.79 | $18.21 | $18.25 | 11,664,200 | — | — | — | — | — |
| 2010-04-29 | $18.70 | $18.94 | $18.45 | $18.68 | 8,554,400 | — | — | — | — | — |
| 2010-04-28 | $19.02 | $19.09 | $18.36 | $18.62 | 15,051,500 | — | — | — | — | — |
| 2010-04-27 | $18.85 | $19.57 | $18.85 | $19.00 | 32,835,800 | — | — | — | — | — |
| 2010-04-26 | $17.87 | $18.23 | $17.81 | $17.91 | 14,884,800 | — | — | — | — | — |
| 2010-04-23 | $17.42 | $17.78 | $17.37 | $17.78 | 5,103,100 | — | — | — | — | — |
| 2010-04-22 | $17.25 | $17.50 | $17.23 | $17.45 | 8,236,200 | — | — | — | — | — |
| 2010-04-21 | $17.37 | $17.46 | $17.30 | $17.44 | 6,088,000 | — | — | — | — | — |
| 2010-04-20 | $17.40 | $17.46 | $17.27 | $17.40 | 5,264,100 | — | — | — | — | — |
| 2010-04-19 | $17.17 | $17.43 | $17.17 | $17.30 | 6,909,400 | — | — | — | — | — |
| 2010-04-16 | $17.48 | $17.58 | $17.15 | $17.24 | 5,843,500 | — | — | — | — | — |
| 2010-04-15 | $17.61 | $17.73 | $17.50 | $17.53 | 5,581,700 | — | — | — | — | — |
| 2010-04-14 | $17.58 | $17.73 | $17.44 | $17.64 | 5,907,000 | — | — | — | — | — |
| 2010-04-13 | $17.37 | $17.54 | $17.30 | $17.49 | 4,556,900 | — | — | — | — | — |
| 2010-04-12 | $17.51 | $17.76 | $17.43 | $17.47 | 5,273,900 | — | — | — | — | — |
| 2010-04-09 | $17.40 | $17.55 | $17.34 | $17.49 | 5,384,000 | — | — | — | — | — |
| 2010-04-08 | $17.21 | $17.51 | $17.12 | $17.41 | 6,274,300 | — | — | — | — | — |
| 2010-04-07 | $17.41 | $17.58 | $17.18 | $17.24 | 6,621,700 | — | — | — | — | — |
| 2010-04-06 | $17.35 | $17.65 | $17.35 | $17.50 | 7,567,600 | — | — | — | — | — |
| 2010-04-05 | $17.13 | $17.46 | $17.08 | $17.37 | 6,680,700 | — | — | — | — | — |
| 2010-04-01 | $17.10 | $17.40 | $16.94 | $17.06 | 6,969,000 | — | — | — | — | — |
| 2010-03-31 | $16.98 | $17.09 | $16.90 | $16.96 | 7,401,800 | — | — | — | — | — |
| 2010-03-30 | $17.25 | $17.27 | $16.91 | $17.00 | 5,273,800 | — | — | — | — | — |
| 2010-03-29 | $17.16 | $17.26 | $17.10 | $17.19 | 3,781,400 | — | — | — | — | — |
| 2010-03-26 | $17.08 | $17.08 | $16.92 | $17.05 | 5,075,900 | — | — | — | — | — |
| 2010-03-25 | $17.04 | $17.23 | $16.94 | $16.97 | 12,780,900 | — | — | — | — | — |
| 2010-03-24 | $17.02 | $17.04 | $16.80 | $16.88 | 5,866,000 | — | — | — | — | — |
| 2010-03-23 | $16.92 | $17.17 | $16.90 | $17.06 | 6,867,700 | — | — | — | — | — |
| 2010-03-22 | $16.58 | $16.96 | $16.58 | $16.91 | 6,188,800 | — | — | — | — | — |
| 2010-03-19 | $16.66 | $16.93 | $16.57 | $16.66 | 7,976,000 | — | — | — | — | — |
| 2010-03-18 | $16.84 | $16.87 | $16.65 | $16.80 | 6,454,200 | — | — | — | — | — |
| 2010-03-17 | $16.30 | $16.85 | $16.25 | $16.80 | 10,028,200 | — | — | — | $0.06 | — |
| 2010-03-16 | $16.44 | $16.81 | $16.17 | $16.24 | 15,668,000 | — | — | — | — | — |
| 2010-03-15 | $16.86 | $16.89 | $16.59 | $16.71 | 8,710,300 | — | — | — | — | — |
| 2010-03-12 | $16.86 | $16.92 | $16.69 | $16.91 | 5,575,800 | — | — | — | — | — |
| 2010-03-11 | $16.48 | $16.83 | $16.40 | $16.77 | 7,827,000 | — | — | — | — | — |
| 2010-03-10 | $16.35 | $16.54 | $16.15 | $16.51 | 9,640,700 | — | — | — | — | — |
| 2010-03-09 | $16.18 | $16.37 | $16.04 | $16.33 | 9,019,600 | — | — | — | — | — |
| 2010-03-08 | $16.34 | $16.37 | $16.18 | $16.22 | 5,737,000 | — | — | — | — | — |
| 2010-03-05 | $16.16 | $16.34 | $16.02 | $16.31 | 6,846,600 | — | — | — | — | — |
| 2010-03-04 | $15.77 | $16.10 | $15.68 | $16.02 | 9,927,800 | — | — | — | — | — |
| 2010-03-03 | $15.91 | $15.99 | $15.71 | $15.71 | 7,149,800 | — | — | — | — | — |
| 2010-03-02 | $16.28 | $16.29 | $15.81 | $15.84 | 8,930,400 | — | — | — | — | — |
| 2010-03-01 | $15.88 | $16.07 | $15.76 | $16.00 | 7,732,200 | — | — | — | — | — |
| 2010-02-26 | $16.01 | $16.02 | $15.72 | $15.78 | 7,390,900 | — | — | — | — | — |
| 2010-02-25 | $15.85 | $16.04 | $15.71 | $15.96 | 8,671,700 | — | — | — | — | — |
| 2010-02-24 | $16.13 | $16.17 | $15.96 | $16.00 | 7,906,700 | — | — | — | — | — |
| 2010-02-23 | $16.29 | $16.32 | $16.04 | $16.04 | 7,570,700 | — | — | — | — | — |
| 2010-02-22 | $16.38 | $16.40 | $16.12 | $16.18 | 8,705,700 | — | — | — | — | — |
| 2010-02-19 | $16.39 | $16.46 | $16.27 | $16.35 | 6,963,200 | — | — | — | — | — |
| 2010-02-18 | $16.40 | $16.52 | $16.39 | $16.46 | 4,625,700 | — | — | — | — | — |
| 2010-02-17 | $16.51 | $16.71 | $16.40 | $16.40 | 4,641,900 | — | — | — | — | — |
| 2010-02-16 | $16.36 | $16.60 | $16.12 | $16.50 | 9,555,700 | — | — | — | — | — |
| 2010-02-12 | $16.14 | $16.32 | $15.96 | $16.12 | 10,303,100 | — | — | — | — | — |
| 2010-02-11 | $16.30 | $16.41 | $16.10 | $16.16 | 15,781,600 | — | — | — | — | — |
| 2010-02-10 | $16.14 | $16.60 | $16.01 | $16.44 | 15,728,500 | — | — | — | — | — |
| 2010-02-09 | $16.35 | $16.51 | $15.93 | $16.14 | 19,461,200 | — | — | — | — | — |
| 2010-02-08 | $16.53 | $16.55 | $16.14 | $16.16 | 14,785,800 | — | — | — | — | — |
| 2010-02-05 | $16.43 | $16.54 | $15.85 | $16.50 | 16,719,900 | — | — | — | — | — |
| 2010-02-04 | $16.80 | $16.89 | $16.22 | $16.54 | 34,294,500 | — | — | — | — | — |
| 2010-02-03 | $17.07 | $18.21 | $16.70 | $17.17 | 50,847,200 | — | — | — | — | — |
| 2010-02-02 | $18.59 | $18.88 | $18.52 | $18.85 | 5,609,400 | — | — | — | — | — |
| 2010-02-01 | $18.66 | $18.70 | $18.40 | $18.58 | 6,174,400 | — | — | — | — | — |
| 2010-01-29 | $18.44 | $18.84 | $18.32 | $18.54 | 6,724,300 | — | — | — | — | — |
| 2010-01-28 | $18.46 | $18.51 | $18.15 | $18.25 | 5,696,400 | — | — | — | — | — |
| 2010-01-27 | $18.25 | $18.45 | $18.19 | $18.35 | 5,930,200 | — | — | — | — | — |
| 2010-01-26 | $18.46 | $18.63 | $18.24 | $18.31 | 6,389,800 | — | — | — | — | — |
| 2010-01-25 | $19.11 | $19.11 | $18.50 | $18.63 | 4,601,800 | — | — | — | — | — |
| 2010-01-22 | $19.40 | $19.47 | $18.66 | $18.80 | 8,153,700 | — | — | — | — | — |
| 2010-01-21 | $19.57 | $19.75 | $19.31 | $19.43 | 6,601,200 | — | — | — | — | — |
| 2010-01-20 | $19.71 | $19.71 | $19.35 | $19.50 | 5,009,000 | — | — | — | — | — |
| 2010-01-19 | $19.50 | $19.86 | $19.40 | $19.86 | 5,510,000 | — | — | — | — | — |
| 2010-01-15 | $19.94 | $19.94 | $19.49 | $19.53 | 4,712,600 | — | — | — | — | — |
| 2010-01-14 | $20.08 | $20.08 | $19.74 | $19.88 | 3,248,600 | — | — | — | — | — |
| 2010-01-13 | $19.92 | $20.26 | $19.89 | $20.13 | 5,782,200 | — | — | — | — | — |
| 2010-01-12 | $19.87 | $19.91 | $19.41 | $19.85 | 5,087,200 | — | — | — | — | — |
| 2010-01-11 | $19.96 | $19.99 | $19.74 | $19.97 | 5,324,200 | — | — | — | — | — |
| 2010-01-08 | $19.60 | $19.81 | $19.46 | $19.80 | 5,673,900 | — | — | — | — | — |
| 2010-01-07 | $18.92 | $19.73 | $18.85 | $19.61 | 8,256,900 | — | — | — | — | — |
| 2010-01-06 | $18.89 | $19.05 | $18.87 | $19.00 | 4,207,900 | — | — | — | — | — |
| 2010-01-05 | $19.15 | $19.15 | $18.77 | $19.01 | 3,914,900 | — | — | — | — | — |
| 2010-01-04 | $19.10 | $19.24 | $19.05 | $19.09 | 4,277,900 | — | — | — | — | — |
| 2009-12-31 | $19.02 | $19.14 | $18.82 | $18.85 | 2,418,200 | — | — | — | — | — |
| 2009-12-30 | $19.00 | $19.13 | $18.91 | $19.02 | 2,873,600 | — | — | — | — | — |
| 2009-12-29 | $19.22 | $19.35 | $18.99 | $19.07 | 3,134,100 | — | — | — | — | — |
| 2009-12-28 | $19.28 | $19.31 | $19.03 | $19.10 | 2,825,200 | — | — | — | — | — |
| 2009-12-24 | $19.51 | $19.51 | $19.19 | $19.25 | 1,520,000 | — | — | — | — | — |
| 2009-12-23 | $19.37 | $19.56 | $19.35 | $19.44 | 2,482,800 | — | — | — | — | — |
| 2009-12-22 | $19.22 | $19.47 | $19.19 | $19.39 | 3,539,000 | — | — | — | — | — |
| 2009-12-21 | $19.25 | $19.43 | $19.14 | $19.24 | 4,443,100 | — | — | — | — | — |
| 2009-12-18 | $19.24 | $19.36 | $18.91 | $19.13 | 5,987,900 | — | — | — | — | — |
| 2009-12-17 | $19.06 | $19.25 | $19.00 | $19.03 | 4,508,900 | — | — | — | $0.06 | — |
| 2009-12-16 | $19.11 | $19.32 | $19.06 | $19.23 | 4,764,800 | — | — | — | — | — |
| 2009-12-15 | $19.16 | $19.16 | $18.90 | $18.97 | 4,924,100 | — | — | — | — | — |
| 2009-12-14 | $19.26 | $19.36 | $19.00 | $19.21 | 3,322,000 | — | — | — | — | — |
| 2009-12-11 | $19.11 | $19.24 | $18.93 | $19.07 | 5,132,100 | — | — | — | — | — |
| 2009-12-10 | $18.40 | $19.08 | $18.40 | $19.00 | 8,812,600 | — | — | — | — | — |
| 2009-12-09 | $18.15 | $18.28 | $18.03 | $18.19 | 3,616,100 | — | — | — | — | — |
| 2009-12-08 | $18.15 | $18.33 | $17.97 | $18.05 | 4,297,000 | — | — | — | — | — |
| 2009-12-07 | $18.22 | $18.42 | $18.00 | $18.24 | 4,433,900 | — | — | — | — | — |
| 2009-12-04 | $18.07 | $18.34 | $17.99 | $18.14 | 6,733,400 | — | — | — | — | — |
| 2009-12-03 | $18.42 | $18.55 | $17.81 | $17.84 | 8,111,400 | — | — | — | — | — |
| 2009-12-02 | $18.47 | $18.76 | $18.28 | $18.40 | 6,883,700 | — | — | — | — | — |
| 2009-12-01 | $18.58 | $18.72 | $18.45 | $18.49 | 8,264,900 | — | — | — | — | — |
| 2009-11-30 | $18.55 | $18.72 | $18.32 | $18.45 | 5,902,500 | — | — | — | — | — |
| 2009-11-27 | $18.42 | $18.73 | $18.30 | $18.50 | 2,664,300 | — | — | — | — | — |
| 2009-11-25 | $18.91 | $18.99 | $18.86 | $18.91 | 5,001,400 | — | — | — | — | — |
| 2009-11-24 | $19.05 | $19.10 | $18.90 | $18.92 | 4,762,800 | — | — | — | — | — |
| 2009-11-23 | $18.95 | $19.21 | $18.91 | $18.98 | 5,307,000 | — | — | — | — | — |
| 2009-11-20 | $19.21 | $19.25 | $18.71 | $18.83 | 9,319,900 | — | — | — | — | — |
| 2009-11-19 | $18.99 | $19.33 | $18.94 | $19.28 | 5,437,600 | — | — | — | — | — |
| 2009-11-18 | $19.78 | $19.85 | $19.46 | $19.67 | 2,745,300 | — | — | — | — | — |
| 2009-11-17 | $19.80 | $19.89 | $19.35 | $19.82 | 4,276,900 | — | — | — | — | — |
| 2009-11-16 | $19.54 | $20.09 | $19.53 | $20.02 | 5,255,000 | — | — | — | — | — |
| 2009-11-13 | $19.32 | $19.54 | $19.14 | $19.44 | 2,644,400 | — | — | — | — | — |
| 2009-11-12 | $19.59 | $19.72 | $19.27 | $19.32 | 3,537,900 | — | — | — | — | — |
| 2009-11-11 | $19.73 | $19.75 | $19.37 | $19.58 | 3,260,100 | — | — | — | — | — |
| 2009-11-10 | $19.44 | $19.72 | $19.38 | $19.64 | 3,681,400 | — | — | — | — | — |
| 2009-11-09 | $19.00 | $19.53 | $18.82 | $19.51 | 4,324,600 | — | — | — | — | — |
| 2009-11-06 | $18.75 | $18.91 | $18.55 | $18.81 | 4,217,000 | — | — | — | — | — |
| 2009-11-05 | $18.60 | $18.96 | $18.53 | $18.96 | 2,986,500 | — | — | — | — | — |
| 2009-11-04 | $18.52 | $18.75 | $18.36 | $18.41 | 5,003,900 | — | — | — | — | — |
| 2009-11-03 | $18.50 | $18.57 | $18.31 | $18.52 | 3,957,800 | — | — | — | — | — |
| 2009-11-02 | $18.17 | $18.65 | $18.11 | $18.59 | 5,384,400 | — | — | — | — | — |
| 2009-10-30 | $18.69 | $18.69 | $18.08 | $18.17 | 6,810,700 | — | — | — | — | — |
| 2009-10-29 | $18.36 | $18.80 | $18.26 | $18.63 | 6,445,400 | — | — | — | — | — |
| 2009-10-28 | $18.57 | $18.72 | $18.19 | $18.21 | 5,188,100 | — | — | — | — | — |
| 2009-10-27 | $18.91 | $19.11 | $18.51 | $18.67 | 5,271,200 | — | — | — | — | — |
| 2009-10-26 | $18.79 | $19.25 | $18.63 | $18.83 | 4,093,200 | — | — | — | — | — |
| 2009-10-23 | $19.29 | $19.29 | $18.74 | $18.79 | 4,657,000 | — | — | — | — | — |
| 2009-10-22 | $19.10 | $19.40 | $18.67 | $19.32 | 5,431,500 | — | — | — | — | — |
| 2009-10-21 | $19.22 | $19.74 | $18.83 | $19.16 | 7,634,900 | — | — | — | — | — |
| 2009-10-20 | $19.82 | $20.04 | $19.40 | $19.61 | 7,238,200 | — | — | — | — | — |
| 2009-10-19 | $19.77 | $20.07 | $19.53 | $19.68 | 6,864,800 | — | — | — | — | — |
| 2009-10-16 | $19.74 | $19.95 | $19.27 | $19.78 | 4,366,200 | — | — | — | — | — |
| 2009-10-15 | $19.74 | $19.91 | $19.58 | $19.86 | 4,794,700 | — | — | — | — | — |
| 2009-10-14 | $19.41 | $19.93 | $19.29 | $19.83 | 5,446,400 | — | — | — | — | — |
| 2009-10-13 | $19.28 | $19.29 | $18.89 | $19.20 | 4,961,000 | — | — | — | — | — |
| 2009-10-12 | $19.08 | $19.27 | $19.06 | $19.17 | 2,641,300 | — | — | — | — | — |
| 2009-10-09 | $18.94 | $19.10 | $18.82 | $19.06 | 3,451,400 | — | — | — | — | — |
| 2009-10-08 | $18.81 | $19.07 | $18.75 | $18.96 | 3,537,700 | — | — | — | — | — |
| 2009-10-07 | $18.64 | $18.82 | $18.47 | $18.66 | 4,402,900 | — | — | — | — | — |
| 2009-10-06 | $18.32 | $18.87 | $18.27 | $18.77 | 7,829,600 | — | — | — | — | — |
| 2009-10-05 | $18.30 | $18.31 | $18.07 | $18.16 | 6,478,600 | — | — | — | — | — |
| 2009-10-02 | $18.31 | $18.47 | $18.13 | $18.17 | 4,992,800 | — | — | — | — | — |
| 2009-10-01 | $18.83 | $19.03 | $18.42 | $18.45 | 6,121,400 | — | — | — | — | — |
| 2009-09-30 | $19.33 | $19.36 | $18.71 | $18.92 | 7,906,600 | — | — | — | — | — |
| 2009-09-29 | $19.71 | $19.85 | $19.22 | $19.26 | 5,924,200 | — | — | — | — | — |
| 2009-09-28 | $19.17 | $19.73 | $19.07 | $19.73 | 3,375,700 | — | — | — | — | — |
| 2009-09-25 | $19.32 | $19.53 | $19.00 | $19.08 | 4,207,800 | — | — | — | — | — |
| 2009-09-24 | $19.69 | $19.84 | $19.37 | $19.40 | 4,762,400 | — | — | — | — | — |
| 2009-09-23 | $20.61 | $20.61 | $19.59 | $19.59 | 8,556,900 | — | — | — | — | — |
| 2009-09-22 | $19.63 | $20.64 | $19.53 | $20.56 | 8,904,600 | — | — | — | — | — |
| 2009-09-21 | $19.45 | $19.70 | $19.26 | $19.49 | 5,152,300 | — | — | — | — | — |
| 2009-09-18 | $19.62 | $19.62 | $19.41 | $19.56 | 6,205,000 | — | — | — | — | — |
| 2009-09-17 | $19.24 | $19.64 | $18.96 | $19.48 | 5,070,900 | — | — | — | — | — |
| 2009-09-16 | $18.86 | $19.23 | $18.75 | $19.20 | 4,685,500 | — | — | — | — | — |
| 2009-09-15 | $19.06 | $19.17 | $18.66 | $18.75 | 5,942,900 | — | — | — | — | — |
| 2009-09-14 | $18.78 | $19.06 | $18.66 | $19.06 | 4,198,500 | — | — | — | — | — |
| 2009-09-11 | $18.68 | $18.96 | $18.48 | $18.87 | 4,429,200 | — | — | — | — | — |
| 2009-09-10 | $18.46 | $18.79 | $18.32 | $18.57 | 5,276,800 | — | — | — | — | — |
| 2009-09-09 | $18.21 | $18.50 | $18.10 | $18.46 | 3,554,600 | — | — | — | — | — |
| 2009-09-08 | $18.30 | $18.55 | $18.07 | $18.20 | 4,564,000 | — | — | — | — | — |
| 2009-09-04 | $18.30 | $18.34 | $17.99 | $18.18 | 4,164,800 | — | — | — | — | — |
| 2009-09-03 | $17.92 | $18.25 | $17.70 | $18.25 | 5,793,600 | — | — | — | — | — |
| 2009-09-02 | $17.62 | $17.90 | $17.34 | $17.83 | 5,881,300 | — | — | — | — | — |
| 2009-09-01 | $18.17 | $18.55 | $17.64 | $17.71 | 7,434,100 | — | — | — | — | — |
| 2009-08-31 | $18.61 | $18.69 | $17.95 | $18.04 | 7,903,400 | — | — | — | — | — |
| 2009-08-28 | $19.10 | $19.19 | $18.62 | $18.77 | 4,075,000 | — | — | — | — | — |
| 2009-08-27 | $18.53 | $18.93 | $18.43 | $18.89 | 4,882,100 | — | — | — | — | — |
| 2009-08-26 | $18.50 | $18.85 | $18.45 | $18.59 | 3,746,500 | — | — | — | — | — |
| 2009-08-25 | $18.54 | $18.82 | $18.48 | $18.49 | 6,729,100 | — | — | — | — | — |
| 2009-08-24 | $18.60 | $18.73 | $18.51 | $18.53 | 4,709,500 | — | — | — | — | — |
| 2009-08-21 | $18.21 | $18.63 | $17.99 | $18.58 | 6,137,100 | — | — | — | — | — |
| 2009-08-20 | $17.94 | $18.09 | $17.69 | $18.04 | 5,101,200 | — | — | — | — | — |
| 2009-08-19 | $17.47 | $17.97 | $17.46 | $17.91 | 4,062,100 | — | — | — | — | — |
| 2009-08-18 | $17.52 | $17.77 | $17.40 | $17.72 | 3,522,200 | — | — | — | — | — |
| 2009-08-17 | $17.50 | $17.79 | $17.21 | $17.45 | 2,676,400 | — | — | — | — | — |
| 2009-08-14 | $18.11 | $18.27 | $17.76 | $17.94 | 4,598,900 | — | — | — | — | — |
| 2009-08-13 | $18.03 | $18.18 | $17.85 | $18.05 | 4,041,400 | — | — | — | — | — |
| 2009-08-12 | $17.57 | $18.26 | $17.46 | $18.03 | 4,644,400 | — | — | — | — | — |
| 2009-08-11 | $17.98 | $18.12 | $17.61 | $17.62 | 3,847,900 | — | — | — | — | — |
| 2009-08-10 | $18.06 | $18.06 | $17.81 | $18.03 | 3,773,500 | — | — | — | — | — |
| 2009-08-07 | $17.86 | $18.26 | $17.56 | $18.07 | 4,649,400 | — | — | — | — | — |
| 2009-08-06 | $17.60 | $17.74 | $17.35 | $17.62 | 4,483,100 | — | — | — | — | — |
| 2009-08-05 | $17.93 | $17.99 | $17.31 | $17.52 | 5,191,700 | — | — | — | — | — |
| 2009-08-04 | $17.68 | $17.93 | $17.55 | $17.92 | 4,487,600 | — | — | — | — | — |
| 2009-08-03 | $17.66 | $17.89 | $17.43 | $17.76 | 7,306,400 | — | — | — | — | — |
| 2009-07-31 | $17.92 | $18.22 | $17.48 | $17.48 | 7,988,900 | — | — | — | — | — |
| 2009-07-30 | $18.19 | $18.50 | $18.00 | $18.23 | 4,885,200 | — | — | — | — | — |
| 2009-07-29 | $18.33 | $18.46 | $17.92 | $18.05 | 5,018,300 | — | — | — | — | — |
| 2009-07-28 | $18.52 | $18.64 | $18.26 | $18.43 | 3,825,100 | — | — | — | — | — |
| 2009-07-27 | $18.80 | $18.80 | $18.41 | $18.69 | 4,606,900 | — | — | — | — | — |
| 2009-07-24 | $18.11 | $18.54 | $18.11 | $18.46 | 4,829,000 | — | — | — | — | — |
| 2009-07-23 | $18.43 | $18.44 | $18.11 | $18.25 | 6,904,300 | — | — | — | — | — |
| 2009-07-22 | $17.37 | $17.91 | $17.37 | $17.73 | 6,610,400 | — | — | — | — | — |
| 2009-07-21 | $18.21 | $18.21 | $16.69 | $17.54 | 14,699,400 | — | — | — | — | — |
| 2009-07-20 | $18.17 | $18.32 | $17.86 | $18.25 | 7,846,600 | — | — | — | — | — |
| 2009-07-17 | $17.98 | $18.15 | $17.78 | $18.00 | 5,919,900 | — | — | — | — | — |
| 2009-07-16 | $17.37 | $18.05 | $16.81 | $17.98 | 6,843,900 | — | — | — | — | — |
| 2009-07-15 | $16.81 | $17.42 | $16.81 | $17.38 | 7,514,200 | — | — | — | — | — |
| 2009-07-14 | $16.87 | $16.87 | $16.23 | $16.73 | 7,912,800 | — | — | — | — | — |
| 2009-07-13 | $16.21 | $16.96 | $15.82 | $16.89 | 8,062,700 | — | — | — | — | — |
| 2009-07-10 | $16.38 | $16.39 | $16.03 | $16.19 | 5,949,000 | — | — | — | — | — |
| 2009-07-09 | $16.20 | $16.73 | $16.10 | $16.49 | 9,586,500 | — | — | — | — | — |
| 2009-07-08 | $15.27 | $15.81 | $15.13 | $15.58 | 12,253,500 | — | — | — | — | — |
| 2009-07-07 | $15.58 | $15.72 | $15.20 | $15.26 | 4,625,100 | — | — | — | — | — |
| 2009-07-06 | $15.35 | $15.60 | $15.11 | $15.59 | 9,716,200 | — | — | — | — | — |
| 2009-07-02 | $16.41 | $16.47 | $15.38 | $15.38 | 8,067,500 | — | — | — | — | — |
| 2009-07-01 | $16.47 | $16.95 | $16.47 | $16.64 | 4,661,700 | — | — | — | — | — |
| 2009-06-30 | $16.67 | $16.71 | $16.24 | $16.40 | 6,909,300 | — | — | — | — | — |
| 2009-06-29 | $16.43 | $16.78 | $16.20 | $16.65 | 4,999,600 | — | — | — | — | — |
| 2009-06-26 | $16.33 | $16.49 | $16.07 | $16.43 | 3,465,200 | — | — | — | — | — |
| 2009-06-25 | $15.90 | $16.51 | $15.74 | $16.39 | 5,126,300 | — | — | — | — | — |
| 2009-06-24 | $16.13 | $16.24 | $15.78 | $15.98 | 4,637,500 | — | — | — | — | — |
| 2009-06-23 | $15.73 | $16.05 | $15.63 | $15.94 | 7,509,000 | — | — | — | — | — |
| 2009-06-22 | $16.05 | $16.13 | $15.50 | $15.67 | 6,811,200 | — | — | — | — | — |
| 2009-06-19 | $17.00 | $17.00 | $16.03 | $16.14 | 7,830,200 | — | — | — | — | — |
| 2009-06-18 | $16.38 | $16.56 | $16.30 | $16.36 | 4,376,200 | — | — | — | — | — |
| 2009-06-17 | $16.62 | $16.77 | $16.40 | $16.45 | 3,826,600 | — | — | — | — | — |
| 2009-06-16 | $16.87 | $16.95 | $16.52 | $16.52 | 3,986,500 | — | — | — | — | — |
| 2009-06-15 | $17.00 | $17.03 | $16.70 | $16.78 | 5,281,600 | — | — | — | — | — |
| 2009-06-12 | $17.24 | $17.28 | $16.94 | $17.25 | 3,428,700 | — | — | — | — | — |
| 2009-06-11 | $17.87 | $17.98 | $17.21 | $17.29 | 5,759,900 | — | — | — | — | — |
| 2009-06-10 | $17.17 | $17.87 | $17.10 | $17.83 | 8,973,900 | — | — | — | — | — |
| 2009-06-09 | $17.26 | $17.26 | $16.68 | $17.03 | 5,385,100 | — | — | — | — | — |
| 2009-06-08 | $16.98 | $17.30 | $16.55 | $17.15 | 4,484,900 | — | — | — | — | — |
| 2009-06-05 | $17.22 | $17.41 | $16.90 | $16.93 | 4,521,100 | — | — | — | — | — |
| 2009-06-04 | $17.18 | $17.27 | $16.91 | $17.12 | 4,850,000 | — | — | — | — | — |
| 2009-06-03 | $17.12 | $17.36 | $16.92 | $17.11 | 6,098,000 | — | — | — | — | — |
| 2009-06-02 | $18.05 | $18.23 | $17.11 | $17.15 | 8,644,200 | — | — | — | — | — |
| 2009-06-01 | $17.97 | $18.37 | $17.48 | $18.13 | 8,896,900 | — | — | — | — | — |
| 2009-05-29 | $17.00 | $17.63 | $16.78 | $17.63 | 7,480,200 | — | — | — | — | — |
| 2009-05-28 | $16.69 | $17.01 | $16.40 | $16.94 | 6,482,300 | — | — | — | — | — |
| 2009-05-27 | $17.47 | $17.47 | $16.60 | $16.65 | 6,304,300 | — | — | — | — | — |
| 2009-05-26 | $16.42 | $17.47 | $16.34 | $17.44 | 6,972,800 | — | — | — | — | — |
| 2009-05-22 | $17.19 | $17.19 | $16.50 | $16.51 | 6,218,000 | — | — | — | — | — |
| 2009-05-21 | $16.92 | $17.23 | $16.72 | $17.19 | 8,414,800 | — | — | — | — | — |
| 2009-05-20 | $17.02 | $17.63 | $16.76 | $17.31 | 6,678,700 | — | — | — | — | — |
| 2009-05-19 | $17.40 | $17.42 | $16.62 | $16.64 | 5,247,000 | — | — | — | — | — |
| 2009-05-18 | $16.52 | $17.42 | $16.40 | $17.39 | 7,203,500 | — | — | — | — | — |
| 2009-05-15 | $16.10 | $16.77 | $16.07 | $16.36 | 6,299,000 | — | — | — | — | — |
| 2009-05-14 | $16.52 | $16.80 | $16.31 | $16.58 | 7,002,900 | — | — | — | — | — |
| 2009-05-13 | $16.85 | $17.08 | $16.56 | $16.60 | 5,690,200 | — | — | — | — | — |
| 2009-05-12 | $17.56 | $17.79 | $16.86 | $17.06 | 6,338,000 | — | — | — | — | — |
| 2009-05-11 | $17.56 | $17.98 | $17.40 | $17.40 | 7,207,200 | — | — | — | — | — |
| 2009-05-08 | $17.92 | $18.12 | $17.53 | $17.90 | 7,261,100 | — | — | — | — | — |
| 2009-05-07 | $17.83 | $18.15 | $17.61 | $17.73 | 11,176,500 | — | — | — | — | — |
| 2009-05-06 | $17.52 | $17.85 | $17.33 | $17.63 | 9,085,300 | — | — | — | — | — |
| 2009-05-05 | $17.55 | $17.82 | $17.12 | $17.53 | 10,960,700 | — | — | — | — | — |
| 2009-05-04 | $17.07 | $17.67 | $16.98 | $17.64 | 6,949,500 | — | — | — | — | — |
| 2009-05-01 | $16.77 | $17.09 | $16.55 | $17.01 | 7,085,800 | — | — | — | — | — |
| 2009-04-30 | $17.17 | $17.42 | $16.73 | $16.75 | 11,372,600 | — | — | — | — | — |
| 2009-04-29 | $16.57 | $17.09 | $16.41 | $17.03 | 9,305,200 | — | — | — | — | — |
| 2009-04-28 | $16.72 | $16.81 | $16.33 | $16.43 | 10,824,900 | — | — | — | — | — |
| 2009-04-27 | $17.23 | $17.92 | $16.83 | $16.90 | 9,137,900 | — | — | — | — | — |
| 2009-04-24 | $16.93 | $17.66 | $16.68 | $17.47 | 10,431,900 | — | — | — | — | — |
| 2009-04-23 | $16.64 | $16.97 | $16.46 | $16.88 | 8,992,200 | — | — | — | — | — |
| 2009-04-22 | $15.98 | $17.02 | $15.98 | $16.58 | 12,769,900 | — | — | — | — | — |
| 2009-04-21 | $14.53 | $16.57 | $14.53 | $16.18 | 22,963,700 | — | — | — | — | — |
| 2009-04-20 | $14.70 | $14.78 | $14.24 | $14.27 | 9,203,800 | — | — | — | — | — |
| 2009-04-17 | $15.15 | $15.20 | $14.58 | $14.92 | 8,864,800 | — | — | — | — | — |
| 2009-04-16 | $14.96 | $15.40 | $14.62 | $15.08 | 7,520,400 | — | — | — | — | — |
| 2009-04-15 | $14.17 | $14.83 | $14.02 | $14.80 | 8,533,900 | — | — | — | — | — |
| 2009-04-14 | $14.34 | $14.53 | $14.00 | $14.28 | 10,318,000 | — | — | — | — | — |
| 2009-04-13 | $14.25 | $14.55 | $14.16 | $14.46 | 7,853,400 | — | — | — | — | — |
| 2009-04-09 | $14.02 | $14.44 | $13.72 | $14.41 | 7,401,500 | — | — | — | — | — |
| 2009-04-08 | $13.38 | $13.79 | $13.30 | $13.71 | 5,233,400 | — | — | — | — | — |
| 2009-04-07 | $13.19 | $13.69 | $13.16 | $13.35 | 6,094,700 | — | — | — | — | — |
| 2009-04-06 | $13.70 | $14.06 | $13.13 | $13.39 | 6,248,600 | — | — | — | — | — |
| 2009-04-03 | $13.45 | $13.88 | $13.20 | $13.82 | 8,217,600 | — | — | — | — | — |
| 2009-04-02 | $12.97 | $13.56 | $12.71 | $13.45 | 13,690,800 | — | — | — | — | — |
| 2009-04-01 | $12.37 | $12.76 | $12.08 | $12.68 | 7,982,400 | — | — | — | — | — |
| 2009-03-31 | $12.10 | $12.75 | $11.93 | $12.57 | 8,746,400 | — | — | — | — | — |
| 2009-03-30 | $12.40 | $12.81 | $11.93 | $12.00 | 6,570,300 | — | — | — | — | — |
| 2009-03-27 | $12.55 | $12.97 | $12.39 | $12.65 | 8,387,000 | — | — | — | — | — |
| 2009-03-26 | $12.47 | $12.71 | $12.27 | $12.67 | 7,464,000 | — | — | — | — | — |
| 2009-03-25 | $12.63 | $12.63 | $11.92 | $12.37 | 9,309,500 | — | — | — | — | — |
| 2009-03-24 | $12.38 | $12.74 | $12.12 | $12.51 | 10,408,400 | — | — | — | — | — |
| 2009-03-23 | $12.39 | $12.54 | $11.87 | $12.52 | 9,382,000 | — | — | — | — | — |
| 2009-03-20 | $11.96 | $12.26 | $11.69 | $12.02 | 12,804,600 | — | — | — | — | — |
| 2009-03-19 | $12.55 | $12.55 | $11.93 | $11.95 | 4,968,000 | — | — | — | — | — |
| 2009-03-18 | $12.42 | $12.52 | $12.10 | $12.43 | 6,082,800 | — | — | — | — | — |
| 2009-03-17 | $11.97 | $12.40 | $11.85 | $12.40 | 4,781,700 | — | — | — | — | — |
| 2009-03-16 | $12.10 | $12.34 | $11.94 | $11.98 | 4,139,200 | — | — | — | — | — |
| 2009-03-13 | $12.07 | $12.28 | $11.92 | $12.00 | 6,211,400 | — | — | — | — | — |
| 2009-03-12 | $11.35 | $12.20 | $11.18 | $12.09 | 6,064,600 | — | — | — | — | — |
| 2009-03-11 | $11.38 | $11.57 | $10.99 | $11.44 | 7,983,600 | — | — | — | — | — |
| 2009-03-10 | $10.73 | $11.47 | $10.55 | $11.24 | 10,195,700 | — | — | — | — | — |
| 2009-03-09 | $10.30 | $10.93 | $10.29 | $10.54 | 6,399,000 | — | — | — | — | — |
| 2009-03-06 | $10.72 | $10.80 | $10.15 | $10.43 | 7,118,000 | — | — | — | — | — |
| 2009-03-05 | $10.93 | $10.98 | $10.56 | $10.63 | 5,552,300 | — | — | — | — | — |
| 2009-03-04 | $10.71 | $11.50 | $10.66 | $11.22 | 8,252,500 | — | — | — | — | — |
| 2009-03-03 | $10.90 | $11.03 | $10.50 | $10.71 | 6,980,800 | — | — | — | — | — |
| 2009-03-02 | $10.92 | $11.05 | $10.05 | $10.76 | 7,000,400 | — | — | — | — | — |
| 2009-02-27 | $10.95 | $11.59 | $10.94 | $11.16 | 7,074,600 | — | — | — | — | — |
| 2009-02-26 | $11.64 | $11.66 | $11.18 | $11.18 | 5,086,700 | — | — | — | — | — |
| 2009-02-25 | $11.63 | $11.74 | $11.16 | $11.36 | 7,069,600 | — | — | — | — | — |
| 2009-02-24 | $11.09 | $11.81 | $10.98 | $11.68 | 7,686,000 | — | — | — | — | — |
| 2009-02-23 | $11.52 | $11.60 | $10.98 | $11.00 | 5,459,900 | — | — | — | — | — |
| 2009-02-20 | $11.26 | $11.54 | $11.17 | $11.42 | 7,206,600 | — | — | — | — | — |
| 2009-02-19 | $12.02 | $12.15 | $11.39 | $11.48 | 6,737,400 | — | — | — | — | — |
| 2009-02-18 | $11.93 | $12.12 | $11.70 | $12.01 | 7,491,500 | — | — | — | — | — |
| 2009-02-17 | $12.10 | $12.43 | $11.42 | $11.86 | 9,752,800 | — | — | — | — | — |
| 2009-02-13 | $12.93 | $12.98 | $12.58 | $12.58 | 4,407,600 | — | — | — | — | — |
| 2009-02-12 | $12.36 | $12.91 | $12.12 | $12.87 | 7,962,700 | — | — | — | — | — |
| 2009-02-11 | $12.48 | $12.62 | $12.22 | $12.53 | 8,527,700 | — | — | — | — | — |
| 2009-02-10 | $12.73 | $13.09 | $12.38 | $12.43 | 9,348,400 | — | — | — | — | — |
| 2009-02-09 | $12.76 | $12.88 | $12.49 | $12.67 | 8,173,100 | — | — | — | — | — |
| 2009-02-06 | $12.60 | $13.20 | $12.25 | $12.84 | 9,856,800 | — | — | — | — | — |
| 2009-02-05 | $12.91 | $13.35 | $11.63 | $12.53 | 28,397,500 | — | — | — | — | — |
| 2009-02-04 | $13.89 | $14.28 | $13.19 | $13.76 | 10,696,700 | — | — | — | — | — |
| 2009-02-03 | $13.64 | $14.08 | $13.64 | $13.85 | 7,367,600 | — | — | — | — | — |
| 2009-02-02 | $13.00 | $13.97 | $13.00 | $13.80 | 7,272,100 | — | — | — | — | — |
| 2009-01-30 | $14.80 | $14.85 | $13.60 | $13.66 | 8,601,700 | — | — | — | — | — |
| 2009-01-29 | $14.86 | $15.00 | $14.60 | $14.74 | 4,632,800 | — | — | — | — | — |
| 2009-01-28 | $15.14 | $15.57 | $14.61 | $15.04 | 6,306,600 | — | — | — | — | — |
| 2009-01-27 | $14.36 | $15.02 | $14.32 | $14.89 | 6,257,900 | — | — | — | — | — |
| 2009-01-26 | $13.74 | $14.62 | $13.68 | $14.43 | 5,892,800 | — | — | — | — | — |
| 2009-01-23 | $13.53 | $13.97 | $13.07 | $13.77 | 4,184,500 | — | — | — | — | — |
| 2009-01-22 | $13.80 | $14.30 | $13.60 | $13.88 | 6,031,400 | — | — | — | — | — |
| 2009-01-21 | $13.67 | $14.29 | $13.33 | $14.22 | 8,399,500 | — | — | — | — | — |
| 2009-01-20 | $14.59 | $15.15 | $13.39 | $13.43 | 8,810,500 | — | — | — | — | — |
| 2009-01-16 | $14.99 | $15.33 | $14.35 | $14.74 | 6,281,800 | — | — | — | — | — |
| 2009-01-15 | $14.52 | $14.80 | $14.00 | $14.60 | 6,962,300 | — | — | — | — | — |
| 2009-01-14 | $14.88 | $15.05 | $14.20 | $14.39 | 5,829,700 | — | — | — | — | — |
| 2009-01-13 | $14.63 | $15.29 | $14.46 | $15.10 | 10,450,400 | — | — | — | — | — |
| 2009-01-12 | $15.01 | $15.17 | $14.48 | $14.67 | 6,580,600 | — | — | — | — | — |
| 2009-01-09 | $15.30 | $15.43 | $14.89 | $15.03 | 4,729,200 | — | — | — | — | — |
| 2009-01-08 | $14.86 | $15.48 | $14.61 | $15.33 | 5,517,700 | — | — | — | — | — |
| 2009-01-07 | $15.50 | $15.63 | $14.73 | $14.77 | 4,936,900 | — | — | — | — | — |
| 2009-01-06 | $14.73 | $15.99 | $14.71 | $15.76 | 9,536,800 | — | — | — | — | — |
| 2009-01-05 | $15.07 | $15.07 | $14.44 | $14.52 | 6,351,000 | — | — | — | — | — |
| 2009-01-02 | $14.31 | $15.28 | $14.22 | $15.20 | 4,583,900 | — | — | — | — | — |
| 2008-12-31 | $14.08 | $14.43 | $13.60 | $14.34 | 3,705,500 | — | — | — | — | — |
| 2008-12-30 | $14.09 | $14.14 | $13.86 | $14.10 | 3,507,400 | — | — | — | — | — |
| 2008-12-29 | $14.03 | $14.24 | $13.91 | $14.00 | 4,710,300 | — | — | — | — | — |
| 2008-12-26 | $13.84 | $14.05 | $13.64 | $14.01 | 2,551,900 | — | — | — | — | — |
| 2008-12-24 | $13.76 | $13.90 | $13.51 | $13.76 | 2,377,200 | — | — | — | — | — |
| 2008-12-23 | $13.98 | $13.98 | $13.62 | $13.76 | 5,238,300 | — | — | — | — | — |
| 2008-12-22 | $13.80 | $13.85 | $13.28 | $13.65 | 4,356,600 | — | — | — | — | — |
| 2008-12-19 | $14.09 | $14.12 | $13.12 | $13.83 | 6,936,500 | — | — | — | — | — |
| 2008-12-18 | $14.11 | $14.35 | $13.82 | $13.95 | 4,836,200 | — | — | — | $0.04 | — |
| 2008-12-17 | $14.00 | $14.38 | $13.70 | $14.06 | 4,754,500 | — | — | — | — | — |
| 2008-12-16 | $13.79 | $14.32 | $13.67 | $14.19 | 8,833,400 | — | — | — | — | — |
| 2008-12-15 | $13.74 | $13.87 | $13.46 | $13.70 | 4,670,400 | — | — | — | — | — |
| 2008-12-12 | $13.20 | $13.83 | $12.99 | $13.71 | 6,037,000 | — | — | — | — | — |
| 2008-12-11 | $13.46 | $14.41 | $13.35 | $13.54 | 6,110,700 | — | — | — | — | — |
| 2008-12-10 | $13.18 | $13.74 | $12.96 | $13.51 | 7,931,300 | — | — | — | — | — |
| 2008-12-09 | $13.21 | $13.43 | $12.76 | $13.01 | 7,761,500 | — | — | — | — | — |
| 2008-12-08 | $12.95 | $13.77 | $12.61 | $13.38 | 8,714,100 | — | — | — | — | — |
| 2008-12-05 | $12.20 | $12.69 | $12.03 | $12.65 | 8,536,500 | — | — | — | — | — |
| 2008-12-04 | $12.48 | $12.95 | $12.08 | $12.30 | 7,207,600 | — | — | — | — | — |
| 2008-12-03 | $12.47 | $12.93 | $12.15 | $12.67 | 9,985,400 | — | — | — | — | — |
| 2008-12-02 | $12.20 | $13.11 | $12.09 | $12.47 | 8,234,800 | — | — | — | — | — |
| 2008-12-01 | $13.02 | $13.02 | $12.23 | $12.27 | 7,366,400 | — | — | — | — | — |
| 2008-11-28 | $13.22 | $13.50 | $12.70 | $13.27 | 3,350,600 | — | — | — | — | — |
| 2008-11-26 | $13.02 | $13.42 | $12.68 | $13.10 | 8,240,800 | — | — | — | — | — |
| 2008-11-25 | $13.50 | $13.50 | $12.68 | $13.14 | 8,128,300 | — | — | — | — | — |
| 2008-11-24 | $12.09 | $13.33 | $11.42 | $13.04 | 8,910,000 | — | — | — | — | — |
| 2008-11-21 | $11.03 | $11.98 | $10.48 | $11.92 | 17,277,900 | — | — | — | — | — |
| 2008-11-20 | $11.25 | $11.72 | $10.63 | $10.87 | 12,249,100 | — | — | — | — | — |
| 2008-11-19 | $11.97 | $12.53 | $11.24 | $11.42 | 9,495,400 | — | — | — | — | — |
| 2008-11-18 | $12.93 | $12.95 | $11.70 | $12.05 | 12,981,500 | — | — | — | — | — |
| 2008-11-17 | $13.27 | $13.47 | $12.83 | $12.87 | 5,239,900 | — | — | — | — | — |
| 2008-11-14 | $13.37 | $14.50 | $12.73 | $13.49 | 8,750,900 | — | — | — | — | — |
| 2008-11-13 | $12.91 | $13.73 | $12.28 | $13.62 | 11,282,000 | — | — | — | — | — |
| 2008-11-12 | $13.98 | $14.04 | $12.84 | $12.93 | 9,344,200 | — | — | — | — | — |
| 2008-11-11 | $15.18 | $15.24 | $14.20 | $14.59 | 4,839,500 | — | — | — | — | — |
| 2008-11-10 | $15.63 | $15.99 | $15.04 | $15.35 | 5,134,700 | — | — | — | — | — |
| 2008-11-07 | $14.89 | $15.52 | $14.01 | $15.49 | 5,640,400 | — | — | — | — | — |
| 2008-11-06 | $15.35 | $15.35 | $14.36 | $14.74 | 7,606,900 | — | — | — | — | — |
| 2008-11-05 | $15.39 | $16.64 | $14.90 | $15.49 | 9,378,400 | — | — | — | — | — |
| 2008-11-04 | $14.94 | $15.68 | $13.74 | $15.61 | 16,172,000 | — | — | — | — | — |
| 2008-11-03 | $15.25 | $15.89 | $14.61 | $14.75 | 5,932,400 | — | — | — | — | — |
| 2008-10-31 | $15.09 | $15.87 | $14.29 | $15.26 | 9,070,800 | — | — | — | — | — |
| 2008-10-30 | $15.29 | $15.69 | $14.77 | $15.32 | 6,916,300 | — | — | — | — | — |
| 2008-10-29 | $16.28 | $16.64 | $14.79 | $14.94 | 9,231,200 | — | — | — | — | — |
| 2008-10-28 | $13.68 | $16.32 | $13.68 | $16.29 | 10,741,700 | — | — | — | — | — |
| 2008-10-27 | $14.33 | $14.68 | $13.38 | $13.46 | 8,199,900 | — | — | — | — | — |
| 2008-10-24 | $14.06 | $14.99 | $13.75 | $14.53 | 6,205,400 | — | — | — | — | — |
| 2008-10-23 | $14.99 | $15.31 | $14.31 | $15.01 | 12,972,900 | — | — | — | — | — |
| 2008-10-22 | $16.38 | $16.64 | $14.42 | $14.95 | 11,887,600 | — | — | — | — | — |
| 2008-10-21 | $18.20 | $18.20 | $15.87 | $16.75 | 20,574,700 | — | — | — | — | — |
| 2008-10-20 | $19.55 | $20.42 | $18.66 | $20.38 | 4,882,000 | — | — | — | — | — |
| 2008-10-17 | $17.44 | $20.05 | $17.25 | $19.21 | 5,796,300 | — | — | — | — | — |
| 2008-10-16 | $19.04 | $19.67 | $17.58 | $19.19 | 8,692,000 | — | — | — | — | — |
| 2008-10-15 | $20.94 | $21.08 | $18.96 | $19.09 | 6,020,200 | — | — | — | — | — |
| 2008-10-14 | $21.19 | $22.58 | $20.59 | $21.16 | 9,357,300 | — | — | — | — | — |
| 2008-10-13 | $18.53 | $20.58 | $17.76 | $20.45 | 5,349,100 | — | — | — | — | — |
| 2008-10-10 | $17.88 | $19.36 | $17.04 | $18.13 | 9,786,100 | — | — | — | — | — |
| 2008-10-09 | $18.59 | $19.90 | $18.25 | $18.60 | 11,859,800 | — | — | — | — | — |
| 2008-10-08 | $17.83 | $19.34 | $16.51 | $18.64 | 15,631,100 | — | — | — | — | — |
| 2008-10-07 | $20.31 | $20.89 | $18.42 | $18.42 | 11,399,600 | — | — | — | — | — |
| 2008-10-06 | $20.82 | $20.94 | $19.08 | $20.12 | 9,870,300 | — | — | — | — | — |
| 2008-10-03 | $22.16 | $22.87 | $21.18 | $21.24 | 7,352,300 | — | — | — | — | — |
| 2008-10-02 | $22.69 | $23.04 | $21.83 | $21.88 | 6,059,900 | — | — | — | — | — |
| 2008-10-01 | $24.46 | $24.64 | $22.68 | $22.90 | 7,334,400 | — | — | — | — | — |
| 2008-09-30 | $24.06 | $24.71 | $23.56 | $24.67 | 5,443,600 | — | — | — | — | — |
| 2008-09-29 | $24.88 | $24.94 | $23.11 | $23.56 | 6,710,400 | — | — | — | — | — |
| 2008-09-26 | $24.90 | $25.76 | $24.80 | $25.23 | 3,917,200 | — | — | — | — | — |
| 2008-09-25 | $25.99 | $26.23 | $25.25 | $25.37 | 4,064,000 | — | — | — | — | — |
| 2008-09-24 | $24.85 | $25.98 | $24.50 | $25.85 | 7,901,600 | — | — | — | — | — |
| 2008-09-23 | $25.09 | $25.63 | $24.83 | $24.85 | 6,568,200 | — | — | — | — | — |
| 2008-09-22 | $25.63 | $26.22 | $25.01 | $25.13 | 4,968,400 | — | — | — | — | — |
| 2008-09-19 | $27.24 | $27.24 | $25.26 | $25.72 | 10,379,900 | — | — | — | — | — |
| 2008-09-18 | $24.93 | $25.36 | $23.82 | $25.14 | 14,298,600 | — | — | — | — | — |
| 2008-09-17 | $25.12 | $25.28 | $24.46 | $24.57 | 10,648,300 | — | — | — | — | — |
| 2008-09-16 | $25.31 | $25.89 | $24.63 | $25.47 | 10,293,500 | — | — | — | — | — |
| 2008-09-15 | $24.97 | $26.31 | $24.97 | $25.56 | 6,856,400 | — | — | — | — | — |
| 2008-09-12 | $24.82 | $25.65 | $24.82 | $25.51 | 6,146,900 | — | — | — | — | — |
| 2008-09-11 | $25.36 | $25.37 | $24.94 | $25.26 | 14,277,800 | — | — | — | — | — |
| 2008-09-10 | $26.47 | $26.60 | $25.60 | $25.71 | 8,768,500 | — | — | — | — | — |
| 2008-09-09 | $27.13 | $27.55 | $26.24 | $26.26 | 7,414,400 | — | — | — | — | — |
| 2008-09-08 | $27.40 | $27.72 | $26.83 | $27.24 | 5,913,900 | — | — | — | — | — |
| 2008-09-05 | $26.06 | $26.90 | $26.01 | $26.86 | 8,034,300 | — | — | — | — | — |
| 2008-09-04 | $27.26 | $27.75 | $26.33 | $26.33 | 9,913,300 | — | — | — | — | — |
| 2008-09-03 | $28.05 | $28.18 | $27.42 | $27.66 | 4,732,700 | — | — | — | — | — |
| 2008-09-02 | $28.16 | $28.26 | $27.82 | $28.16 | 4,331,900 | — | — | — | — | — |
| 2008-08-29 | $27.83 | $28.09 | $27.57 | $27.62 | 4,997,100 | — | — | — | — | — |
| 2008-08-28 | $28.24 | $28.29 | $27.66 | $27.91 | 5,917,300 | — | — | — | — | — |
| 2008-08-27 | $28.10 | $28.26 | $27.91 | $28.20 | 5,101,900 | — | — | — | — | — |
| 2008-08-26 | $27.90 | $28.05 | $27.59 | $28.02 | 4,473,600 | — | — | — | — | — |
| 2008-08-25 | $28.05 | $28.05 | $27.73 | $27.91 | 5,161,000 | — | — | — | — | — |
| 2008-08-22 | $27.86 | $28.28 | $27.86 | $28.20 | 3,792,700 | — | — | — | — | — |
| 2008-08-21 | $27.84 | $28.04 | $27.62 | $28.01 | 3,722,900 | — | — | — | — | — |
| 2008-08-20 | $28.18 | $28.26 | $27.52 | $28.10 | 5,421,800 | — | — | — | — | — |
| 2008-08-19 | $28.14 | $28.41 | $27.98 | $28.15 | 10,197,800 | — | — | — | — | — |
| 2008-08-18 | $28.43 | $28.50 | $28.10 | $28.20 | 4,588,200 | — | — | — | — | — |
| 2008-08-15 | $27.89 | $28.62 | $27.45 | $28.35 | 7,725,200 | — | — | — | — | — |
| 2008-08-14 | $26.99 | $28.03 | $26.93 | $27.77 | 6,160,200 | — | — | — | — | — |
| 2008-08-13 | $26.87 | $27.53 | $26.74 | $27.34 | 5,704,500 | — | — | — | — | — |
| 2008-08-12 | $26.77 | $27.08 | $26.60 | $26.96 | 5,446,200 | — | — | — | — | — |
| 2008-08-11 | $26.77 | $27.11 | $26.72 | $26.93 | 7,920,700 | — | — | — | — | — |
| 2008-08-08 | $26.39 | $27.09 | $26.36 | $26.84 | 5,960,400 | — | — | — | — | — |
| 2008-08-07 | $26.79 | $27.00 | $26.58 | $26.72 | 5,715,000 | — | — | — | — | — |
| 2008-08-06 | $27.19 | $27.55 | $26.77 | $26.95 | 6,681,700 | — | — | — | — | — |
| 2008-08-05 | $27.45 | $28.23 | $27.11 | $27.24 | 6,968,700 | — | — | — | — | — |
| 2008-08-04 | $27.60 | $27.67 | $27.00 | $27.28 | 3,754,300 | — | — | — | — | — |
| 2008-08-01 | $27.12 | $28.05 | $27.09 | $27.57 | 4,283,600 | — | — | — | — | — |
| 2008-07-31 | $28.07 | $28.07 | $27.24 | $27.64 | 7,955,500 | — | — | — | — | — |
| 2008-07-30 | $27.18 | $28.10 | $27.18 | $28.03 | 8,312,100 | — | — | — | — | — |
| 2008-07-29 | $27.37 | $27.58 | $26.68 | $26.99 | 8,169,100 | — | — | — | — | — |
| 2008-07-28 | $27.28 | $27.43 | $27.07 | $27.32 | 8,400,600 | — | — | — | — | — |
| 2008-07-25 | $27.63 | $27.78 | $27.02 | $27.41 | 8,229,700 | — | — | — | — | — |
| 2008-07-24 | $27.63 | $27.80 | $27.44 | $27.56 | 10,433,100 | — | — | — | — | — |
| 2008-07-23 | $27.37 | $27.80 | $27.30 | $27.78 | 11,090,500 | — | — | — | — | — |
| 2008-07-22 | $25.63 | $27.84 | $25.61 | $27.23 | 23,122,800 | — | — | — | — | — |
| 2008-07-21 | $25.78 | $25.93 | $24.92 | $25.07 | 6,076,500 | — | — | — | — | — |
| 2008-07-18 | $25.39 | $25.97 | $25.09 | $25.86 | 8,908,100 | — | — | — | — | — |
| 2008-07-17 | $25.20 | $25.60 | $24.75 | $25.32 | 6,421,400 | — | — | — | — | — |
| 2008-07-16 | $24.75 | $25.32 | $24.45 | $25.11 | 6,538,300 | — | — | — | — | — |
| 2008-07-15 | $24.00 | $25.12 | $24.00 | $24.67 | 7,841,200 | — | — | — | — | — |
| 2008-07-14 | $24.37 | $24.46 | $23.75 | $24.18 | 5,408,800 | — | — | — | — | — |
| 2008-07-11 | $23.98 | $24.38 | $23.47 | $24.04 | 7,972,800 | — | — | — | — | — |
| 2008-07-10 | $23.48 | $24.13 | $23.46 | $24.07 | 7,191,700 | — | — | — | — | — |
| 2008-07-09 | $24.60 | $24.68 | $23.49 | $23.52 | 9,350,300 | — | — | — | — | — |
| 2008-07-08 | $23.65 | $24.40 | $22.90 | $24.28 | 8,423,300 | — | — | — | — | — |
| 2008-07-07 | $23.44 | $24.07 | $23.28 | $23.65 | 6,568,900 | — | — | — | — | — |
| 2008-07-03 | $24.05 | $24.13 | $23.20 | $23.33 | 5,569,800 | — | — | — | — | — |
| 2008-07-02 | $24.90 | $24.91 | $23.52 | $23.89 | 13,209,100 | — | — | — | — | — |
| 2008-07-01 | $24.45 | $25.50 | $24.36 | $24.83 | 9,504,600 | — | — | — | — | — |
| 2008-06-30 | $25.19 | $25.48 | $24.58 | $24.72 | 9,743,500 | — | — | — | — | — |
| 2008-06-27 | $24.73 | $25.33 | $24.59 | $25.19 | 8,513,600 | — | — | — | — | — |
| 2008-06-26 | $25.39 | $25.44 | $24.75 | $24.75 | 7,461,400 | — | — | — | — | — |
| 2008-06-25 | $25.32 | $26.01 | $25.31 | $25.63 | 7,218,600 | — | — | — | — | — |
| 2008-06-24 | $25.75 | $25.96 | $25.06 | $25.16 | 6,900,900 | — | — | — | — | — |
| 2008-06-23 | $25.39 | $26.15 | $25.33 | $25.89 | 15,047,600 | — | — | — | — | — |
| 2008-06-20 | $24.35 | $25.49 | $24.08 | $25.10 | 23,283,800 | — | — | — | — | — |
| 2008-06-19 | $22.78 | $23.33 | $22.37 | $23.16 | 5,487,300 | — | — | — | — | — |
| 2008-06-18 | $23.03 | $23.46 | $22.89 | $22.90 | 4,186,400 | — | — | — | — | — |
| 2008-06-17 | $23.60 | $23.78 | $23.07 | $23.14 | 4,310,400 | — | — | — | — | — |
| 2008-06-16 | $23.58 | $23.58 | $22.66 | $23.52 | 7,777,500 | — | — | — | — | — |
| 2008-06-13 | $23.87 | $24.03 | $23.65 | $24.03 | 3,183,600 | — | — | — | — | — |
| 2008-06-12 | $23.27 | $24.00 | $23.27 | $23.76 | 5,551,100 | — | — | — | — | — |
| 2008-06-11 | $23.47 | $23.71 | $23.15 | $23.19 | 3,235,300 | — | — | — | — | — |
| 2008-06-10 | $22.92 | $23.87 | $22.91 | $23.71 | 4,622,900 | — | — | — | — | — |
| 2008-06-09 | $22.91 | $23.42 | $22.91 | $23.13 | 3,679,900 | — | — | — | — | — |
| 2008-06-06 | $23.41 | $23.59 | $22.90 | $22.93 | 4,817,300 | — | — | — | — | — |
| 2008-06-05 | $23.39 | $23.89 | $23.35 | $23.77 | 3,949,700 | — | — | — | — | — |
| 2008-06-04 | $23.71 | $23.71 | $22.98 | $23.35 | 5,335,000 | — | — | — | — | — |
| 2008-06-03 | $23.37 | $24.18 | $23.37 | $23.95 | 7,984,500 | — | — | — | — | — |
| 2008-06-02 | $23.59 | $23.60 | $23.01 | $23.32 | 4,632,700 | — | — | — | — | — |
| 2008-05-30 | $22.83 | $23.70 | $22.83 | $23.64 | 6,280,800 | — | — | — | — | — |
| 2008-05-29 | $23.35 | $23.60 | $22.77 | $22.90 | 4,837,500 | — | — | — | — | — |
| 2008-05-28 | $23.18 | $23.41 | $22.88 | $23.35 | 4,372,600 | — | — | — | — | — |
| 2008-05-27 | $22.85 | $23.39 | $22.84 | $23.14 | 3,941,600 | — | — | — | — | — |
| 2008-05-23 | $23.19 | $23.32 | $22.46 | $22.72 | 5,042,400 | — | — | — | — | — |
| 2008-05-22 | $23.39 | $23.52 | $23.09 | $23.25 | 2,885,700 | — | — | — | — | — |
| 2008-05-21 | $23.53 | $23.96 | $23.25 | $23.30 | 5,706,700 | — | — | — | — | — |
| 2008-05-20 | $23.60 | $23.72 | $23.42 | $23.62 | 3,119,700 | — | — | — | — | — |
| 2008-05-19 | $23.38 | $23.97 | $23.32 | $23.76 | 3,703,000 | — | — | — | — | — |
| 2008-05-16 | $23.39 | $23.50 | $22.93 | $23.42 | 3,427,500 | — | — | — | — | — |
| 2008-05-15 | $23.56 | $23.63 | $23.20 | $23.40 | 2,533,800 | — | — | — | — | — |
| 2008-05-14 | $23.96 | $23.96 | $23.54 | $23.59 | 4,197,600 | — | — | — | — | — |
| 2008-05-13 | $23.05 | $23.94 | $23.03 | $23.90 | 4,849,500 | — | — | — | — | — |
| 2008-05-12 | $23.07 | $23.24 | $22.94 | $23.10 | 2,687,900 | — | — | — | — | — |
| 2008-05-09 | $22.83 | $23.16 | $22.58 | $22.97 | 3,539,900 | — | — | — | — | — |
| 2008-05-08 | $22.89 | $23.43 | $22.74 | $23.22 | 4,622,000 | — | — | — | — | — |
| 2008-05-07 | $23.09 | $23.28 | $22.68 | $22.74 | 3,474,300 | — | — | — | — | — |
| 2008-05-06 | $23.09 | $23.14 | $22.73 | $23.10 | 3,671,400 | — | — | — | — | — |
| 2008-05-05 | $23.22 | $23.56 | $22.81 | $23.30 | 2,882,900 | — | — | — | — | — |
| 2008-05-02 | $23.61 | $23.75 | $22.98 | $23.35 | 4,696,800 | — | — | — | — | — |
| 2008-05-01 | $23.00 | $23.65 | $23.00 | $23.64 | 5,357,000 | — | — | — | — | — |
| 2008-04-30 | $23.10 | $23.24 | $22.94 | $23.00 | 4,307,800 | — | — | — | — | — |
| 2008-04-29 | $23.15 | $23.37 | $22.87 | $23.01 | 3,911,900 | — | — | — | — | — |
| 2008-04-28 | $22.97 | $23.44 | $22.96 | $23.23 | 4,514,600 | — | — | — | — | — |
| 2008-04-25 | $23.33 | $23.33 | $22.71 | $23.06 | 4,953,000 | — | — | — | — | — |
| 2008-04-24 | $22.49 | $23.43 | $22.49 | $23.26 | 7,004,500 | — | — | — | — | — |
| 2008-04-23 | $22.14 | $22.60 | $22.10 | $22.50 | 5,822,500 | — | — | — | — | — |
| 2008-04-22 | $20.65 | $22.26 | $20.65 | $22.00 | 7,658,100 | — | — | — | — | — |
| 2008-04-21 | $20.33 | $21.34 | $20.33 | $21.16 | 3,572,400 | — | — | — | — | — |
| 2008-04-18 | $21.34 | $21.50 | $20.36 | $20.56 | 6,839,800 | — | — | — | — | — |
| 2008-04-17 | $21.01 | $21.34 | $20.99 | $21.13 | 2,263,700 | — | — | — | — | — |
| 2008-04-16 | $20.68 | $21.13 | $20.59 | $21.11 | 3,868,900 | — | — | — | — | — |
| 2008-04-15 | $20.11 | $20.59 | $20.07 | $20.54 | 3,509,800 | — | — | — | — | — |
| 2008-04-14 | $20.23 | $20.37 | $19.89 | $20.02 | 3,621,800 | — | — | — | — | — |
| 2008-04-11 | $20.45 | $20.50 | $20.12 | $20.28 | 4,408,700 | — | — | — | — | — |
| 2008-04-10 | $20.78 | $20.88 | $19.86 | $20.59 | 5,364,400 | — | — | — | — | — |
| 2008-04-09 | $21.05 | $21.29 | $20.80 | $20.82 | 3,409,700 | — | — | — | — | — |
| 2008-04-08 | $21.07 | $21.29 | $20.80 | $21.00 | 3,117,200 | — | — | — | — | — |
| 2008-04-07 | $20.89 | $21.45 | $20.89 | $21.06 | 3,842,700 | — | — | — | — | — |
| 2008-04-04 | $21.03 | $21.20 | $20.72 | $20.77 | 2,734,200 | — | — | — | — | — |
| 2008-04-03 | $21.23 | $21.31 | $20.88 | $21.04 | 4,352,600 | — | — | — | — | — |
| 2008-04-02 | $21.56 | $21.75 | $21.28 | $21.40 | 3,611,500 | — | — | — | — | — |
| 2008-04-01 | $21.72 | $21.72 | $21.19 | $21.50 | 4,061,100 | — | — | — | — | — |
| 2008-03-31 | $20.98 | $21.39 | $20.95 | $21.27 | 3,498,100 | — | — | — | — | — |
| 2008-03-28 | $21.22 | $21.26 | $20.90 | $20.98 | 2,756,300 | — | — | — | — | — |
| 2008-03-27 | $21.19 | $21.25 | $20.65 | $20.89 | 4,087,500 | — | — | — | — | — |
| 2008-03-26 | $21.77 | $21.77 | $21.10 | $21.18 | 6,207,300 | — | — | — | — | — |
| 2008-03-25 | $22.06 | $22.26 | $21.70 | $21.80 | 5,625,700 | — | — | — | — | — |
| 2008-03-24 | $22.00 | $22.36 | $21.74 | $22.07 | 2,703,500 | — | — | — | — | — |
| 2008-03-20 | $21.99 | $22.23 | $21.35 | $21.95 | 5,108,200 | — | — | — | — | — |
| 2008-03-19 | $22.00 | $22.47 | $21.79 | $21.94 | 5,516,000 | — | — | — | — | — |
| 2008-03-18 | $20.84 | $21.75 | $20.84 | $21.70 | 4,321,100 | — | — | — | — | — |
| 2008-03-17 | $20.09 | $20.62 | $19.18 | $20.41 | 8,096,600 | — | — | — | — | — |
| 2008-03-14 | $21.20 | $21.28 | $20.42 | $20.62 | 4,874,000 | — | — | — | — | — |
| 2008-03-13 | $20.81 | $21.22 | $20.61 | $21.08 | 6,478,800 | — | — | — | — | — |
| 2008-03-12 | $21.79 | $22.00 | $21.13 | $21.14 | 3,516,000 | — | — | — | — | — |
| 2008-03-11 | $21.04 | $21.81 | $20.81 | $21.78 | 4,642,200 | — | — | — | — | — |
| 2008-03-10 | $21.28 | $21.28 | $20.73 | $20.97 | 4,957,400 | — | — | — | — | — |
| 2008-03-07 | $21.54 | $21.70 | $21.09 | $21.28 | 6,170,800 | — | — | — | — | — |
| 2008-03-06 | $22.07 | $22.17 | $21.27 | $21.76 | 8,236,600 | — | — | — | — | — |
| 2008-03-05 | $21.75 | $22.26 | $21.53 | $22.19 | 7,518,400 | — | — | — | — | — |
| 2008-03-04 | $20.85 | $21.66 | $20.69 | $21.57 | 8,742,400 | — | — | — | — | — |
| 2008-03-03 | $20.91 | $21.21 | $20.75 | $21.12 | 5,830,900 | — | — | — | — | — |
| 2008-02-29 | $21.10 | $21.16 | $20.73 | $20.80 | 4,671,800 | — | — | — | — | — |
| 2008-02-28 | $21.31 | $21.60 | $21.12 | $21.29 | 3,508,300 | — | — | — | — | — |
| 2008-02-27 | $21.42 | $21.90 | $21.34 | $21.63 | 4,530,200 | — | — | — | — | — |
| 2008-02-26 | $21.79 | $21.85 | $21.43 | $21.59 | 8,696,400 | — | — | — | — | — |
| 2008-02-25 | $21.53 | $21.92 | $21.32 | $21.85 | 4,665,900 | — | — | — | — | — |
| 2008-02-22 | $21.03 | $21.52 | $20.81 | $21.44 | 4,290,200 | — | — | — | — | — |
| 2008-02-21 | $21.41 | $21.41 | $20.84 | $20.99 | 3,023,700 | — | — | — | — | — |
| 2008-02-20 | $21.17 | $21.43 | $20.85 | $21.29 | 4,341,200 | — | — | — | — | — |
| 2008-02-19 | $21.58 | $21.98 | $21.28 | $21.40 | 6,502,300 | — | — | — | — | — |
| 2008-02-15 | $21.04 | $21.42 | $20.79 | $21.37 | 5,022,300 | — | — | — | — | — |
| 2008-02-14 | $21.83 | $21.94 | $21.06 | $21.09 | 4,267,600 | — | — | — | — | — |
| 2008-02-13 | $21.67 | $22.09 | $21.45 | $21.83 | 5,530,500 | — | — | — | — | — |
| 2008-02-12 | $22.06 | $22.35 | $21.52 | $21.54 | 4,673,800 | — | — | — | — | — |
| 2008-02-11 | $21.73 | $22.15 | $21.64 | $21.96 | 2,737,100 | — | — | — | — | — |
| 2008-02-08 | $21.58 | $21.88 | $21.49 | $21.67 | 4,655,600 | — | — | — | — | — |
| 2008-02-07 | $21.87 | $22.21 | $21.43 | $21.78 | 5,109,100 | — | — | — | — | — |
| 2008-02-06 | $21.95 | $22.65 | $21.87 | $22.03 | 3,189,300 | — | — | — | — | — |
| 2008-02-05 | $22.33 | $22.50 | $21.77 | $21.81 | 4,508,100 | — | — | — | — | — |
| 2008-02-04 | $22.95 | $22.95 | $22.48 | $22.59 | 4,488,500 | — | — | — | — | — |
| 2008-02-01 | $22.64 | $23.18 | $22.13 | $23.04 | 4,515,600 | — | — | — | — | — |
| 2008-01-31 | $20.89 | $22.75 | $20.20 | $22.40 | 9,983,100 | — | — | — | — | — |
| 2008-01-30 | $20.44 | $21.48 | $20.44 | $20.86 | 4,741,100 | — | — | — | — | — |
| 2008-01-29 | $20.92 | $21.16 | $20.56 | $20.92 | 3,928,600 | — | — | — | — | — |
| 2008-01-28 | $20.50 | $21.08 | $20.00 | $21.03 | 4,001,300 | — | — | — | — | — |
| 2008-01-25 | $20.97 | $21.20 | $20.16 | $20.47 | 3,935,700 | — | — | — | — | — |
| 2008-01-24 | $19.90 | $21.02 | $19.73 | $20.81 | 9,144,500 | — | — | — | — | — |
| 2008-01-23 | $19.16 | $20.31 | $19.16 | $19.75 | 8,010,000 | — | — | — | — | — |
| 2008-01-22 | $18.56 | $20.63 | $18.56 | $20.01 | 6,920,800 | — | — | — | — | — |
| 2008-01-18 | $21.37 | $21.61 | $20.94 | $21.04 | 7,347,900 | — | — | — | — | — |
| 2008-01-17 | $22.00 | $22.36 | $21.15 | $21.22 | 6,568,800 | — | — | — | — | — |
| 2008-01-16 | $21.28 | $22.31 | $21.28 | $21.87 | 6,215,900 | — | — | — | — | — |
| 2008-01-15 | $20.48 | $21.99 | $20.48 | $21.42 | 6,241,000 | — | — | — | — | — |
| 2008-01-14 | $21.47 | $21.89 | $21.25 | $21.68 | 5,471,100 | — | — | — | — | — |
| 2008-01-11 | $22.06 | $22.29 | $21.12 | $21.34 | 5,114,400 | — | — | — | — | — |
| 2008-01-10 | $22.23 | $22.54 | $21.56 | $22.30 | 3,840,700 | — | — | — | — | — |
| 2008-01-09 | $21.35 | $22.42 | $21.24 | $22.35 | 5,090,800 | — | — | — | — | — |
| 2008-01-08 | $22.01 | $22.33 | $21.26 | $21.37 | 4,462,500 | — | — | — | — | — |
| 2008-01-07 | $22.03 | $22.48 | $21.64 | $21.86 | 5,219,100 | — | — | — | — | — |
| 2008-01-04 | $23.08 | $23.11 | $21.69 | $21.94 | 7,163,400 | — | — | — | — | — |
| 2008-01-03 | $23.06 | $23.37 | $22.94 | $23.25 | 2,989,700 | — | — | — | — | — |
| 2008-01-02 | $24.31 | $24.31 | $22.69 | $23.03 | 5,559,100 | — | — | — | — | — |
| 2007-12-31 | $23.90 | $24.57 | $23.87 | $24.28 | 2,231,300 | — | — | — | — | — |
| 2007-12-28 | $24.21 | $24.53 | $23.86 | $23.95 | 2,444,800 | — | — | — | — | — |
| 2007-12-27 | $24.64 | $24.83 | $23.97 | $23.99 | 2,798,000 | — | — | — | — | — |
| 2007-12-26 | $24.37 | $24.81 | $23.99 | $24.72 | 2,761,300 | — | — | — | — | — |
| 2007-12-24 | $23.81 | $24.38 | $23.34 | $24.33 | 1,489,400 | — | — | — | — | — |
| 2007-12-21 | $23.70 | $24.14 | $23.46 | $24.10 | 6,328,700 | — | — | — | — | — |
| 2007-12-20 | $23.65 | $23.73 | $23.23 | $23.62 | 3,885,000 | — | — | — | — | — |
| 2007-12-19 | $22.92 | $23.65 | $22.74 | $23.53 | 4,047,500 | — | — | — | — | — |
| 2007-12-18 | $23.18 | $23.33 | $22.41 | $22.96 | 3,809,100 | — | — | — | — | — |
| 2007-12-17 | $23.51 | $23.54 | $22.95 | $22.97 | 4,264,800 | — | — | — | — | — |
| 2007-12-14 | $23.14 | $23.99 | $23.05 | $23.66 | 4,931,700 | — | — | — | — | — |
| 2007-12-13 | $23.13 | $23.77 | $23.01 | $23.39 | 2,686,500 | — | — | — | — | — |
| 2007-12-12 | $23.41 | $23.67 | $22.83 | $23.27 | 3,387,600 | — | — | — | $0.04 | — |
| 2007-12-11 | $23.73 | $23.97 | $23.01 | $23.10 | 5,563,700 | — | — | — | — | — |
| 2007-12-10 | $22.82 | $23.75 | $22.82 | $23.68 | 6,395,200 | — | — | — | — | — |
| 2007-12-07 | $22.79 | $22.98 | $22.62 | $22.71 | 2,675,600 | — | — | — | — | — |
| 2007-12-06 | $22.95 | $22.96 | $22.54 | $22.79 | 3,578,900 | — | — | — | — | — |
| 2007-12-05 | $23.10 | $23.25 | $22.66 | $22.96 | 5,594,900 | — | — | — | — | — |
| 2007-12-04 | $22.94 | $23.25 | $22.86 | $22.93 | 5,096,100 | — | — | — | — | — |
| 2007-12-03 | $22.93 | $23.24 | $22.78 | $23.12 | 5,703,100 | — | — | — | — | — |
| 2007-11-30 | $22.72 | $22.90 | $22.27 | $22.60 | 3,885,500 | — | — | — | — | — |
| 2007-11-29 | $22.51 | $22.60 | $21.64 | $22.50 | 4,430,100 | — | — | — | — | — |
| 2007-11-28 | $21.70 | $22.66 | $21.58 | $22.50 | 5,238,200 | — | — | — | — | — |
| 2007-11-27 | $20.61 | $21.67 | $20.61 | $21.58 | 4,422,100 | — | — | — | — | — |
| 2007-11-26 | $21.64 | $21.80 | $20.49 | $20.52 | 4,424,300 | — | — | — | — | — |
| 2007-11-23 | $21.46 | $21.70 | $21.30 | $21.68 | 1,797,600 | — | — | — | — | — |
| 2007-11-21 | $21.44 | $21.50 | $21.08 | $21.10 | 3,606,000 | — | — | — | — | — |
| 2007-11-20 | $22.01 | $22.22 | $21.26 | $21.53 | 4,913,500 | — | — | — | — | — |
| 2007-11-19 | $22.54 | $22.75 | $21.90 | $22.02 | 5,255,900 | — | — | — | — | — |
| 2007-11-16 | $22.14 | $22.64 | $21.94 | $22.64 | 7,951,500 | — | — | — | — | — |
| 2007-11-15 | $22.59 | $23.15 | $21.97 | $21.99 | 6,330,100 | — | — | — | — | — |
| 2007-11-14 | $23.14 | $23.14 | $22.64 | $22.73 | 4,152,200 | — | — | — | — | — |
| 2007-11-13 | $22.55 | $23.10 | $21.83 | $23.05 | 4,275,000 | — | — | — | — | — |
| 2007-11-12 | $21.92 | $22.74 | $21.75 | $22.41 | 5,110,500 | — | — | — | — | — |
| 2007-11-09 | $22.29 | $22.57 | $21.98 | $22.00 | 4,087,100 | — | — | — | — | — |
| 2007-11-08 | $22.71 | $22.89 | $21.99 | $22.63 | 5,687,100 | — | — | — | — | — |
| 2007-11-07 | $21.99 | $23.48 | $21.99 | $22.69 | 9,443,400 | — | — | — | — | — |
| 2007-11-06 | $21.61 | $22.30 | $21.61 | $22.28 | 3,824,900 | — | — | — | — | — |
| 2007-11-05 | $21.25 | $22.49 | $21.25 | $22.10 | 3,581,500 | — | — | — | — | — |
| 2007-11-02 | $21.80 | $22.25 | $21.65 | $22.13 | 4,777,100 | — | — | — | — | — |
| 2007-11-01 | $21.85 | $22.14 | $21.51 | $21.78 | 5,077,300 | — | — | — | — | — |
| 2007-10-31 | $22.49 | $22.49 | $21.79 | $22.04 | 4,745,400 | — | — | — | — | — |
| 2007-10-30 | $22.08 | $22.38 | $21.92 | $22.24 | 4,617,200 | — | — | — | — | — |
| 2007-10-29 | $21.82 | $22.25 | $21.55 | $22.08 | 5,816,500 | — | — | — | — | — |
| 2007-10-26 | $21.64 | $21.89 | $21.31 | $21.82 | 3,422,300 | — | — | — | — | — |
| 2007-10-25 | $21.43 | $22.00 | $20.96 | $21.69 | 7,090,100 | — | — | — | — | — |
| 2007-10-24 | $20.45 | $21.48 | $20.45 | $21.39 | 11,455,800 | — | — | — | — | — |
| 2007-10-23 | $19.77 | $20.87 | $19.77 | $20.29 | 12,518,400 | — | — | — | — | — |
| 2007-10-22 | $18.63 | $19.06 | $18.55 | $18.98 | 5,003,700 | — | — | — | — | — |
| 2007-10-19 | $18.66 | $19.40 | $18.33 | $18.43 | 8,700,500 | — | — | — | — | — |
| 2007-10-18 | $19.40 | $19.76 | $18.96 | $19.08 | 4,614,700 | — | — | — | — | — |
| 2007-10-17 | $19.64 | $19.66 | $19.24 | $19.31 | 3,637,800 | — | — | — | — | — |
| 2007-10-16 | $19.74 | $19.88 | $19.31 | $19.43 | 3,180,500 | — | — | — | — | — |
| 2007-10-15 | $20.10 | $20.22 | $19.56 | $19.69 | 3,187,800 | — | — | — | — | — |
| 2007-10-12 | $20.13 | $20.17 | $19.96 | $20.13 | 4,312,800 | — | — | — | — | — |
| 2007-10-11 | $20.40 | $20.50 | $19.90 | $20.08 | 4,918,500 | — | — | — | — | — |
| 2007-10-10 | $20.21 | $20.70 | $20.05 | $20.34 | 5,904,700 | — | — | — | — | — |
| 2007-10-09 | $20.75 | $21.09 | $20.66 | $20.91 | 3,152,300 | — | — | — | — | — |
| 2007-10-08 | $20.82 | $20.88 | $20.54 | $20.72 | 2,884,000 | — | — | — | — | — |
| 2007-10-05 | $21.10 | $21.15 | $20.82 | $20.88 | 3,814,500 | — | — | — | — | — |
| 2007-10-04 | $20.97 | $21.00 | $20.61 | $20.92 | 4,810,000 | — | — | — | — | — |
| 2007-10-03 | $20.84 | $21.20 | $20.79 | $20.96 | 13,325,100 | — | — | — | — | — |
| 2007-10-02 | $21.07 | $21.30 | $20.83 | $21.01 | 3,332,800 | — | — | — | — | — |
| 2007-10-01 | $21.08 | $21.18 | $20.74 | $21.08 | 3,671,000 | — | — | — | — | — |
| 2007-09-28 | $21.40 | $21.47 | $20.67 | $20.97 | 5,297,800 | — | — | — | — | — |
| 2007-09-27 | $21.47 | $21.61 | $21.34 | $21.49 | 3,449,100 | — | — | — | — | — |
| 2007-09-26 | $21.25 | $21.69 | $20.80 | $21.44 | 4,634,000 | — | — | — | — | — |
| 2007-09-25 | $21.19 | $21.28 | $20.89 | $21.06 | 5,283,600 | — | — | — | — | — |
| 2007-09-24 | $20.23 | $21.21 | $20.20 | $21.16 | 5,890,900 | — | — | — | — | — |
| 2007-09-21 | $19.08 | $20.51 | $19.08 | $20.42 | 7,120,600 | — | — | — | — | — |
| 2007-09-20 | $19.95 | $20.00 | $19.60 | $19.64 | 3,266,700 | — | — | — | — | — |
| 2007-09-19 | $20.35 | $20.67 | $19.97 | $20.03 | 4,226,400 | — | — | — | — | — |
| 2007-09-18 | $19.87 | $20.31 | $19.64 | $20.18 | 2,598,500 | — | — | — | — | — |
| 2007-09-17 | $20.02 | $20.12 | $19.68 | $19.77 | 1,544,900 | — | — | — | — | — |
| 2007-09-14 | $20.07 | $20.20 | $19.80 | $20.13 | 3,164,400 | — | — | — | — | — |
| 2007-09-13 | $20.00 | $20.12 | $19.75 | $20.10 | 3,414,000 | — | — | — | — | — |
| 2007-09-12 | $19.81 | $20.05 | $19.65 | $19.93 | 3,064,300 | — | — | — | — | — |
| 2007-09-11 | $19.32 | $19.86 | $19.26 | $19.79 | 2,766,500 | — | — | — | — | — |
| 2007-09-10 | $19.45 | $19.57 | $18.92 | $19.32 | 3,103,400 | — | — | — | — | — |
| 2007-09-07 | $19.50 | $19.68 | $19.25 | $19.38 | 3,302,200 | — | — | — | — | — |
| 2007-09-06 | $19.09 | $19.99 | $19.09 | $19.90 | 3,554,700 | — | — | — | — | — |
| 2007-09-05 | $20.00 | $20.01 | $19.74 | $19.87 | 3,273,600 | — | — | — | — | — |
| 2007-09-04 | $18.72 | $20.25 | $18.71 | $20.10 | 4,772,100 | — | — | — | — | — |
| 2007-08-31 | $19.00 | $19.00 | $18.56 | $18.83 | 3,208,100 | — | — | — | — | — |
| 2007-08-30 | $18.89 | $19.02 | $18.64 | $18.76 | 3,461,900 | — | — | — | — | — |
| 2007-08-29 | $18.96 | $19.14 | $18.87 | $19.14 | 3,435,500 | — | — | — | — | — |
| 2007-08-28 | $19.25 | $19.38 | $18.70 | $18.90 | 5,227,700 | — | — | — | — | — |
| 2007-08-27 | $19.85 | $19.85 | $19.37 | $19.43 | 2,277,500 | — | — | — | — | — |
| 2007-08-24 | $19.67 | $19.94 | $18.93 | $19.85 | 3,360,600 | — | — | — | — | — |
| 2007-08-23 | $19.61 | $19.79 | $19.26 | $19.61 | 3,505,500 | — | — | — | — | — |
| 2007-08-22 | $19.17 | $19.79 | $19.15 | $19.53 | 3,677,600 | — | — | — | — | — |
| 2007-08-21 | $18.50 | $19.15 | $18.50 | $18.99 | 3,466,700 | — | — | — | — | — |
| 2007-08-20 | $19.50 | $19.50 | $18.48 | $18.53 | 3,014,400 | — | — | — | — | — |
| 2007-08-17 | $19.44 | $20.33 | $18.01 | $18.73 | 6,004,400 | — | — | — | — | — |
| 2007-08-16 | $18.62 | $18.73 | $17.96 | $18.36 | 6,999,200 | — | — | — | — | — |
| 2007-08-15 | $18.82 | $19.36 | $18.81 | $18.92 | 6,172,600 | — | — | — | — | — |
| 2007-08-14 | $19.48 | $19.50 | $18.95 | $19.00 | 4,094,000 | — | — | — | — | — |
| 2007-08-13 | $19.60 | $20.10 | $19.44 | $19.50 | 3,523,100 | — | — | — | — | — |
| 2007-08-10 | $19.35 | $20.65 | $18.22 | $19.64 | 6,905,500 | — | — | — | — | — |
| 2007-08-09 | $19.94 | $20.25 | $19.26 | $19.94 | 9,109,200 | — | — | — | — | — |
| 2007-08-08 | $20.20 | $20.89 | $20.09 | $20.52 | 4,516,500 | — | — | — | — | — |
| 2007-08-07 | $19.66 | $20.44 | $19.64 | $20.22 | 5,401,100 | — | — | — | — | — |
| 2007-08-06 | $19.56 | $20.21 | $19.51 | $20.14 | 5,023,900 | — | — | — | — | — |
| 2007-08-03 | $19.81 | $20.14 | $19.50 | $19.51 | 5,720,200 | — | — | — | — | — |
| 2007-08-02 | $19.40 | $19.89 | $19.39 | $19.78 | 4,683,700 | — | — | — | — | — |
| 2007-08-01 | $20.00 | $20.22 | $19.62 | $19.78 | 5,472,000 | — | — | — | — | — |
| 2007-07-31 | $20.26 | $20.39 | $19.92 | $19.95 | 4,342,300 | — | — | — | — | — |
| 2007-07-30 | $20.20 | $20.44 | $19.83 | $20.25 | 4,152,000 | — | — | — | — | — |
| 2007-07-27 | $20.90 | $21.01 | $20.14 | $20.19 | 4,765,400 | — | — | — | — | — |
| 2007-07-26 | $21.15 | $21.50 | $20.77 | $20.88 | 6,256,100 | — | — | — | — | — |
| 2007-07-25 | $21.44 | $21.58 | $21.07 | $21.43 | 5,580,700 | — | — | — | — | — |
| 2007-07-24 | $20.62 | $21.68 | $20.62 | $21.44 | 10,050,800 | — | — | — | — | — |
| 2007-07-23 | $20.21 | $21.21 | $20.21 | $20.70 | 3,391,100 | — | — | — | — | — |
| 2007-07-20 | $20.04 | $20.98 | $19.60 | $20.67 | 5,675,200 | — | — | — | — | — |
| 2007-07-19 | $20.16 | $20.65 | $20.16 | $20.50 | 5,649,600 | — | — | — | — | — |
| 2007-07-18 | $20.36 | $20.44 | $20.00 | $20.34 | 4,214,300 | — | — | — | — | — |
| 2007-07-17 | $20.69 | $20.74 | $20.37 | $20.49 | 3,469,700 | — | — | — | — | — |
| 2007-07-16 | $20.57 | $20.85 | $20.42 | $20.64 | 2,746,000 | — | — | — | — | — |
| 2007-07-13 | $20.80 | $21.05 | $20.53 | $20.66 | 3,285,400 | — | — | — | — | — |
| 2007-07-12 | $20.60 | $20.94 | $20.49 | $20.91 | 3,964,400 | — | — | — | — | — |
| 2007-07-11 | $20.59 | $20.84 | $20.37 | $20.74 | 3,799,200 | — | — | — | — | — |
| 2007-07-10 | $20.26 | $21.07 | $20.07 | $20.68 | 6,734,900 | — | — | — | — | — |
| 2007-07-09 | $20.30 | $20.42 | $20.02 | $20.12 | 7,365,000 | — | — | — | — | — |
| 2007-07-06 | $20.49 | $20.51 | $20.25 | $20.31 | 5,306,800 | — | — | — | — | — |
| 2007-07-05 | $20.73 | $20.87 | $20.20 | $20.49 | 4,043,000 | — | — | — | — | — |
| 2007-07-03 | $20.85 | $20.92 | $20.66 | $20.73 | 2,158,700 | — | — | — | — | — |
| 2007-07-02 | $20.96 | $20.98 | $20.65 | $20.86 | 3,908,100 | — | — | — | — | — |
| 2007-06-29 | $20.52 | $21.02 | $20.52 | $20.83 | 3,987,200 | — | — | — | — | — |
| 2007-06-28 | $20.67 | $20.80 | $20.50 | $20.52 | 3,934,100 | — | — | — | — | — |
| 2007-06-27 | $20.66 | $20.92 | $20.20 | $20.74 | 6,500,500 | — | — | — | — | — |
| 2007-06-26 | $20.96 | $21.00 | $20.21 | $20.45 | 6,432,900 | — | — | — | — | — |
| 2007-06-25 | $20.90 | $21.11 | $20.65 | $20.71 | 4,042,400 | — | — | — | — | — |
| 2007-06-22 | $20.99 | $21.13 | $20.75 | $20.97 | 5,202,300 | — | — | — | — | — |
| 2007-06-21 | $21.30 | $21.48 | $20.85 | $21.04 | 6,713,400 | — | — | — | — | — |
| 2007-06-20 | $22.08 | $22.45 | $21.14 | $21.21 | 10,124,900 | — | — | — | — | — |
| 2007-06-19 | $22.69 | $22.69 | $22.28 | $22.45 | 3,116,500 | — | — | — | — | — |
| 2007-06-18 | $22.88 | $22.90 | $22.61 | $22.69 | 2,377,700 | — | — | — | — | — |
| 2007-06-15 | $23.34 | $23.39 | $22.82 | $22.89 | 4,069,500 | — | — | — | — | — |
| 2007-06-14 | $22.89 | $23.23 | $22.77 | $23.06 | 5,114,000 | — | — | — | — | — |
| 2007-06-13 | $22.59 | $22.92 | $22.25 | $22.90 | 3,071,600 | — | — | — | — | — |
| 2007-06-12 | $22.65 | $22.79 | $22.27 | $22.42 | 4,385,900 | — | — | — | — | — |
| 2007-06-11 | $22.16 | $22.92 | $22.00 | $22.75 | 4,827,500 | — | — | — | — | — |
| 2007-06-08 | $21.60 | $22.21 | $21.42 | $22.16 | 4,849,100 | — | — | — | — | — |
| 2007-06-07 | $22.08 | $22.18 | $21.77 | $21.82 | 5,061,600 | — | — | — | — | — |
| 2007-06-06 | $22.03 | $22.25 | $21.88 | $22.17 | 5,129,400 | — | — | — | — | — |
| 2007-06-05 | $21.80 | $22.25 | $21.70 | $22.16 | 2,814,600 | — | — | — | — | — |
| 2007-06-04 | $22.35 | $22.45 | $22.12 | $22.18 | 4,375,400 | — | — | — | — | — |
| 2007-06-01 | $22.59 | $22.75 | $22.44 | $22.49 | 2,114,500 | — | — | — | — | — |
| 2007-05-31 | $22.25 | $22.69 | $22.15 | $22.45 | 3,258,100 | — | — | — | — | — |
| 2007-05-30 | $21.85 | $22.30 | $21.79 | $22.30 | 3,850,400 | — | — | — | — | — |
| 2007-05-29 | $22.28 | $22.43 | $21.82 | $21.89 | 4,184,500 | — | — | — | — | — |
| 2007-05-25 | $21.82 | $22.31 | $21.74 | $22.28 | 2,846,300 | — | — | — | — | — |
| 2007-05-24 | $22.01 | $22.25 | $21.60 | $21.64 | 3,855,600 | — | — | — | — | — |
| 2007-05-23 | $21.71 | $22.22 | $21.63 | $22.09 | 4,987,600 | — | — | — | — | — |
| 2007-05-22 | $21.63 | $21.91 | $21.58 | $21.62 | 3,198,700 | — | — | — | — | — |
| 2007-05-21 | $21.84 | $21.94 | $21.62 | $21.76 | 3,641,000 | — | — | — | — | — |
| 2007-05-18 | $21.29 | $21.72 | $21.26 | $21.64 | 4,637,200 | — | — | — | — | — |
| 2007-05-17 | $21.23 | $21.41 | $21.13 | $21.23 | 3,362,900 | — | — | — | — | — |
| 2007-05-16 | $21.17 | $21.46 | $21.14 | $21.38 | 3,227,000 | — | — | — | — | — |
| 2007-05-15 | $21.53 | $22.19 | $21.11 | $21.12 | 3,317,900 | — | — | — | — | — |
| 2007-05-14 | $21.47 | $21.48 | $21.12 | $21.21 | 3,316,600 | — | — | — | — | — |
| 2007-05-11 | $21.27 | $21.52 | $21.21 | $21.48 | 3,136,700 | — | — | — | — | — |
| 2007-05-10 | $21.32 | $21.36 | $21.16 | $21.16 | 3,672,500 | — | — | — | — | — |
| 2007-05-09 | $21.32 | $21.68 | $21.11 | $21.48 | 3,683,300 | — | — | — | — | — |
| 2007-05-08 | $21.52 | $21.70 | $21.14 | $21.34 | 4,169,000 | — | — | — | — | — |
| 2007-05-07 | $21.55 | $21.72 | $21.51 | $21.64 | 3,007,000 | — | — | — | — | — |
| 2007-05-04 | $21.51 | $21.63 | $21.22 | $21.54 | 3,533,500 | — | — | — | — | — |
| 2007-05-03 | $20.97 | $21.54 | $20.84 | $21.51 | 6,839,000 | — | — | — | — | — |
| 2007-05-02 | $20.85 | $21.04 | $20.79 | $20.94 | 8,512,200 | — | — | — | — | — |
| 2007-05-01 | $21.10 | $21.29 | $20.74 | $20.87 | 9,894,500 | — | — | — | — | — |
| 2007-04-30 | $21.47 | $21.64 | $21.02 | $21.05 | 7,938,000 | — | — | — | — | — |
| 2007-04-27 | $21.71 | $21.85 | $21.42 | $21.71 | 5,863,500 | — | — | — | — | — |
| 2007-04-26 | $22.49 | $22.49 | $21.35 | $21.69 | 6,698,200 | — | — | — | — | — |
| 2007-04-25 | $21.39 | $21.90 | $20.85 | $21.59 | 26,088,200 | — | — | — | — | — |
| 2007-04-24 | $22.85 | $22.99 | $22.55 | $22.93 | 3,327,300 | — | — | — | — | — |
| 2007-04-23 | $23.20 | $23.33 | $22.62 | $22.85 | 3,564,800 | — | — | — | — | — |
| 2007-04-20 | $23.48 | $23.48 | $23.00 | $23.26 | 3,893,700 | — | — | — | — | — |
| 2007-04-19 | $22.98 | $23.23 | $22.68 | $23.16 | 4,001,700 | — | — | — | — | — |
| 2007-04-18 | $22.72 | $22.97 | $22.53 | $22.84 | 3,697,800 | — | — | — | — | — |
| 2007-04-17 | $22.62 | $22.98 | $22.59 | $22.88 | 3,465,900 | — | — | — | — | — |
| 2007-04-16 | $22.50 | $22.55 | $22.39 | $22.55 | 3,448,500 | — | — | — | — | — |
| 2007-04-13 | $23.76 | $23.76 | $22.40 | $22.48 | 3,287,900 | — | — | — | — | — |
| 2007-04-12 | $23.13 | $23.13 | $22.66 | $22.82 | 3,275,200 | — | — | — | — | — |
| 2007-04-11 | $23.00 | $23.30 | $23.00 | $23.13 | 5,241,900 | — | — | — | — | — |
| 2007-04-10 | $23.07 | $23.22 | $22.97 | $23.17 | 3,963,800 | — | — | — | — | — |
| 2007-04-09 | $22.87 | $23.17 | $22.79 | $23.02 | 6,807,900 | — | — | — | — | — |
| 2007-04-05 | $22.59 | $23.00 | $22.59 | $22.87 | 3,884,800 | — | — | — | — | — |
| 2007-04-04 | $22.52 | $22.69 | $22.50 | $22.60 | 4,645,500 | — | — | — | — | — |
| 2007-04-03 | $22.40 | $22.68 | $22.24 | $22.48 | 3,835,300 | — | — | — | — | — |
| 2007-04-02 | $22.62 | $22.62 | $21.95 | $22.18 | 3,765,800 | — | — | — | — | — |
| 2007-03-30 | $22.26 | $22.36 | $21.62 | $21.95 | 3,086,600 | — | — | — | — | — |
| 2007-03-29 | $22.55 | $22.61 | $21.87 | $22.21 | 2,875,000 | — | — | — | — | — |
| 2007-03-28 | $22.52 | $23.05 | $22.43 | $22.45 | 4,180,800 | — | — | — | — | — |
| 2007-03-27 | $22.60 | $22.99 | $22.53 | $22.62 | 3,758,400 | — | — | — | — | — |
| 2007-03-26 | $22.31 | $22.74 | $22.28 | $22.63 | 4,136,100 | — | — | — | — | — |
| 2007-03-23 | $21.98 | $22.45 | $21.90 | $22.34 | 5,162,800 | — | — | — | — | — |
| 2007-03-22 | $21.95 | $21.95 | $21.62 | $21.68 | 5,440,300 | — | — | — | — | — |
| 2007-03-21 | $21.62 | $21.91 | $21.32 | $21.85 | 4,736,800 | — | — | — | — | — |
| 2007-03-20 | $21.77 | $22.02 | $21.41 | $21.51 | 5,019,600 | — | — | — | — | — |
| 2007-03-19 | $21.66 | $21.96 | $21.62 | $21.83 | 1,987,300 | — | — | — | — | — |
| 2007-03-16 | $21.90 | $22.00 | $21.51 | $21.61 | 3,819,200 | — | — | — | — | — |
| 2007-03-15 | $21.27 | $21.86 | $21.24 | $21.82 | 3,818,900 | — | — | — | — | — |
| 2007-03-14 | $21.15 | $21.34 | $20.79 | $21.27 | 3,823,900 | — | — | — | — | — |
| 2007-03-13 | $21.41 | $21.50 | $21.08 | $21.17 | 4,607,600 | — | — | — | — | — |
| 2007-03-12 | $21.02 | $21.62 | $20.83 | $21.55 | 5,034,300 | — | — | — | — | — |
| 2007-03-09 | $21.45 | $21.51 | $20.85 | $21.14 | 5,337,500 | — | — | — | — | — |
| 2007-03-08 | $21.60 | $21.84 | $21.30 | $21.41 | 3,189,900 | — | — | — | — | — |
| 2007-03-07 | $21.77 | $21.80 | $21.31 | $21.36 | 3,303,500 | — | — | — | — | — |
| 2007-03-06 | $21.50 | $21.90 | $21.25 | $21.87 | 4,179,500 | — | — | — | — | — |
| 2007-03-05 | $20.83 | $21.46 | $20.76 | $21.19 | 3,962,200 | — | — | — | — | — |
| 2007-03-02 | $21.02 | $21.31 | $20.75 | $21.08 | 4,752,400 | — | — | — | — | — |
| 2007-03-01 | $21.45 | $21.60 | $21.31 | $21.41 | 5,842,600 | — | — | — | — | — |
| 2007-02-28 | $21.98 | $22.02 | $21.42 | $21.67 | 7,684,500 | — | — | — | — | — |
| 2007-02-27 | $21.90 | $22.42 | $21.53 | $21.65 | 7,065,300 | — | — | — | — | — |
| 2007-02-26 | $21.98 | $22.48 | $21.75 | $22.37 | 3,726,100 | — | — | — | — | — |
| 2007-02-23 | $21.91 | $22.03 | $21.75 | $21.89 | 5,670,300 | — | — | — | — | — |
| 2007-02-22 | $22.09 | $22.14 | $21.65 | $21.80 | 5,613,400 | — | — | — | — | — |
| 2007-02-21 | $22.16 | $22.33 | $22.00 | $22.14 | 2,863,500 | — | — | — | — | — |
| 2007-02-20 | $22.10 | $22.30 | $22.00 | $22.16 | 2,548,000 | — | — | — | — | — |
| 2007-02-16 | $22.41 | $22.68 | $22.11 | $22.15 | 3,170,800 | — | — | — | — | — |
| 2007-02-15 | $22.35 | $22.53 | $22.35 | $22.48 | 3,045,800 | — | — | — | — | — |
| 2007-02-14 | $22.17 | $22.35 | $21.99 | $22.32 | 3,537,000 | — | — | — | — | — |
| 2007-02-13 | $21.98 | $22.16 | $21.80 | $21.96 | 3,069,700 | — | — | — | — | — |
| 2007-02-12 | $21.80 | $22.00 | $21.57 | $21.97 | 2,305,700 | — | — | — | — | — |
| 2007-02-09 | $22.00 | $22.30 | $21.55 | $21.80 | 3,188,300 | — | — | — | — | — |
| 2007-02-08 | $22.50 | $22.50 | $22.05 | $22.10 | 3,474,200 | — | — | — | — | — |
| 2007-02-07 | $22.50 | $22.72 | $22.30 | $22.55 | 4,112,500 | — | — | — | — | — |
| 2007-02-06 | $22.75 | $22.99 | $22.46 | $22.53 | 3,607,600 | — | — | — | — | — |
| 2007-02-05 | $23.15 | $23.22 | $22.85 | $22.85 | 4,096,100 | — | — | — | — | — |
| 2007-02-02 | $23.38 | $23.55 | $22.82 | $23.02 | 5,619,700 | — | — | — | — | — |
| 2007-02-01 | $22.10 | $23.56 | $21.65 | $23.55 | 10,378,600 | — | — | — | — | — |
| 2007-01-31 | $21.60 | $22.56 | $21.55 | $22.34 | 5,334,200 | — | — | — | — | — |
| 2007-01-30 | $21.33 | $21.89 | $21.25 | $21.72 | 3,882,600 | — | — | — | — | — |
| 2007-01-29 | $20.86 | $21.58 | $20.80 | $21.19 | 4,412,800 | — | — | — | — | — |
| 2007-01-26 | $21.10 | $21.22 | $20.74 | $20.94 | 3,867,700 | — | — | — | — | — |
| 2007-01-25 | $21.41 | $21.63 | $20.97 | $21.07 | 5,218,300 | — | — | — | — | — |
| 2007-01-24 | $21.26 | $21.86 | $21.26 | $21.40 | 4,683,400 | — | — | — | — | — |
| 2007-01-23 | $21.11 | $21.87 | $21.02 | $21.80 | 5,165,300 | — | — | — | — | — |
| 2007-01-22 | $21.16 | $21.56 | $21.01 | $21.03 | 5,065,800 | — | — | — | — | — |
| 2007-01-19 | $21.70 | $21.71 | $21.24 | $21.41 | 4,957,200 | — | — | — | — | — |
| 2007-01-18 | $21.95 | $21.98 | $21.54 | $21.60 | 2,606,300 | — | — | — | — | — |
| 2007-01-17 | $22.20 | $22.40 | $21.65 | $21.72 | 5,909,800 | — | — | — | — | — |
| 2007-01-16 | $22.95 | $23.00 | $22.16 | $22.20 | 6,111,500 | — | — | — | — | — |
| 2007-01-12 | $22.65 | $22.91 | $22.58 | $22.79 | 4,191,600 | — | — | — | — | — |
| 2007-01-11 | $22.56 | $22.77 | $22.24 | $22.64 | 3,325,900 | — | — | — | — | — |
| 2007-01-10 | $22.90 | $23.09 | $22.38 | $22.46 | 5,745,000 | — | — | — | — | — |
| 2007-01-09 | $21.95 | $22.34 | $21.85 | $22.25 | 3,600,900 | — | — | — | — | — |
| 2007-01-08 | $22.32 | $22.37 | $21.82 | $21.96 | 2,829,800 | — | — | — | — | — |
| 2007-01-05 | $22.90 | $22.97 | $22.30 | $22.33 | 5,548,800 | — | — | — | — | — |
| 2007-01-04 | $22.60 | $23.04 | $22.50 | $22.91 | 2,834,300 | — | — | — | — | — |
| 2007-01-03 | $22.90 | $23.34 | $22.42 | $22.71 | 5,910,100 | — | — | — | — | — |
| 2006-12-29 | $22.35 | $22.58 | $22.30 | $22.42 | 2,157,700 | — | — | — | — | — |
| 2006-12-28 | $22.41 | $22.50 | $22.20 | $22.35 | 1,717,900 | — | — | — | — | — |
| 2006-12-27 | $22.17 | $22.56 | $22.13 | $22.50 | 2,409,600 | — | — | — | — | — |
| 2006-12-26 | $22.20 | $22.25 | $22.00 | $22.12 | 1,584,800 | — | — | — | — | — |
| 2006-12-22 | $22.21 | $22.40 | $21.92 | $21.98 | 3,743,900 | — | — | — | — | — |
| 2006-12-21 | $22.31 | $22.50 | $22.14 | $22.22 | 3,918,900 | — | — | — | — | — |
| 2006-12-20 | $22.70 | $22.70 | $22.33 | $22.39 | 2,778,400 | — | — | — | — | — |
| 2006-12-19 | $22.89 | $23.03 | $22.55 | $22.55 | 2,284,100 | — | — | — | — | — |
| 2006-12-18 | $22.99 | $23.09 | $22.75 | $22.88 | 4,316,100 | — | — | — | — | — |
| 2006-12-15 | $22.60 | $23.08 | $22.60 | $22.99 | 5,120,800 | — | — | — | — | — |
| 2006-12-14 | $23.02 | $23.24 | $22.55 | $22.77 | 5,321,800 | — | — | — | — | — |
| 2006-12-13 | $23.30 | $23.31 | $22.50 | $22.84 | 4,484,900 | — | — | — | $0.01 | — |
| 2006-12-12 | $23.45 | $23.65 | $22.95 | $23.30 | 3,342,400 | — | — | — | — | — |
| 2006-12-11 | $23.65 | $23.75 | $23.24 | $23.57 | 3,447,100 | — | — | — | — | — |
| 2006-12-08 | $23.84 | $24.10 | $23.74 | $23.85 | 3,518,300 | — | — | — | — | — |
| 2006-12-07 | $23.45 | $24.06 | $23.34 | $23.91 | 5,155,300 | — | — | — | — | — |
| 2006-12-06 | $24.10 | $24.10 | $23.35 | $23.45 | 5,195,700 | — | — | — | — | — |
| 2006-12-05 | $23.50 | $24.14 | $23.38 | $24.12 | 7,449,100 | — | — | — | — | — |
| 2006-12-04 | $23.05 | $23.75 | $22.90 | $23.50 | 5,347,100 | — | — | — | — | — |
| 2006-12-01 | $22.41 | $22.85 | $22.41 | $22.85 | 4,519,400 | — | — | — | — | — |
| 2006-11-30 | $22.19 | $22.94 | $22.09 | $22.80 | 6,002,400 | — | — | — | — | — |
| 2006-11-29 | $22.50 | $23.84 | $21.52 | $22.16 | 5,716,900 | — | — | — | — | — |
| 2006-11-28 | $21.66 | $22.50 | $21.49 | $21.62 | 4,878,100 | — | — | — | — | — |
| 2006-11-27 | $22.17 | $22.37 | $21.72 | $21.85 | 4,876,600 | — | — | — | — | — |
| 2006-11-24 | $22.52 | $22.55 | $22.36 | $22.36 | 886,000 | — | — | — | — | — |
| 2006-11-22 | $22.45 | $22.66 | $22.36 | $22.54 | 2,753,500 | — | — | — | — | — |
| 2006-11-21 | $22.63 | $22.84 | $22.54 | $22.55 | 4,081,200 | — | — | — | — | — |
| 2006-11-20 | $22.68 | $22.82 | $22.21 | $22.51 | 3,844,400 | — | — | — | — | — |
| 2006-11-17 | $22.98 | $23.20 | $22.65 | $22.68 | 4,082,900 | — | — | — | — | — |
| 2006-11-16 | $23.50 | $23.80 | $23.10 | $23.12 | 4,629,000 | — | — | — | — | — |
| 2006-11-15 | $23.63 | $23.80 | $23.31 | $23.35 | 4,149,900 | — | — | — | — | — |
| 2006-11-14 | $23.48 | $23.55 | $22.90 | $23.42 | 4,358,300 | — | — | — | — | — |
| 2006-11-13 | $23.20 | $23.44 | $22.88 | $23.24 | 5,379,500 | — | — | — | — | — |
| 2006-11-10 | $23.28 | $23.50 | $22.76 | $22.83 | 4,421,300 | — | — | — | — | — |
| 2006-11-09 | $22.60 | $23.55 | $22.50 | $23.28 | 8,630,700 | — | — | — | — | — |
| 2006-11-08 | $22.40 | $22.88 | $22.22 | $22.62 | 4,660,200 | — | — | — | — | — |
| 2006-11-07 | $22.13 | $22.94 | $22.13 | $22.50 | 5,057,500 | — | — | — | — | — |
| 2006-11-06 | $22.05 | $22.41 | $21.79 | $22.23 | 5,462,100 | — | — | — | — | — |
| 2006-11-03 | $22.08 | $22.29 | $21.34 | $21.54 | 4,821,000 | — | — | — | — | — |
| 2006-11-02 | $21.68 | $22.08 | $21.44 | $21.83 | 7,359,000 | — | — | — | — | — |
| 2006-11-01 | $22.15 | $22.58 | $21.94 | $21.97 | 8,517,800 | — | — | — | — | — |
| 2006-10-31 | $22.49 | $22.78 | $21.81 | $22.05 | 4,165,200 | — | — | — | — | — |
| 2006-10-30 | $21.98 | $22.20 | $21.45 | $22.11 | 5,795,000 | — | — | — | — | — |
| 2006-10-27 | $22.10 | $22.34 | $21.52 | $21.95 | 4,564,700 | — | — | — | — | — |
| 2006-10-26 | $21.72 | $23.04 | $21.65 | $22.34 | 13,490,500 | — | — | — | — | — |
| 2006-10-25 | $20.06 | $22.20 | $20.05 | $21.85 | 11,829,500 | — | — | — | — | — |
| 2006-10-24 | $20.00 | $21.00 | $19.90 | $19.95 | 14,763,500 | — | — | — | — | — |
| 2006-10-23 | $19.66 | $19.88 | $19.14 | $19.58 | 6,780,900 | — | — | — | — | — |
| 2006-10-20 | $19.60 | $20.00 | $19.44 | $19.63 | 5,712,600 | — | — | — | — | — |
| 2006-10-19 | $19.40 | $19.75 | $19.20 | $19.50 | 8,959,200 | — | — | — | — | — |
| 2006-10-18 | $18.55 | $19.12 | $18.55 | $19.00 | 6,600,200 | — | — | — | — | — |
| 2006-10-17 | $18.50 | $18.68 | $18.36 | $18.58 | 4,902,400 | — | — | — | — | — |
| 2006-10-16 | $19.06 | $19.22 | $18.72 | $18.74 | 9,966,300 | — | — | — | — | — |
| 2006-10-13 | $19.00 | $19.02 | $18.57 | $18.87 | 10,659,500 | — | — | — | — | — |
| 2006-10-12 | $19.42 | $19.42 | $18.95 | $19.03 | 8,323,700 | — | — | — | — | — |
| 2006-10-11 | $19.68 | $19.68 | $19.28 | $19.31 | 9,504,800 | — | — | — | — | — |
| 2006-10-10 | $19.58 | $19.82 | $19.50 | $19.71 | 6,132,200 | — | — | — | — | — |
| 2006-10-09 | $19.90 | $19.96 | $19.51 | $19.73 | 3,518,000 | — | — | — | — | — |
| 2006-10-06 | $19.70 | $19.78 | $19.32 | $19.57 | 6,282,100 | — | — | — | — | — |
| 2006-10-05 | $19.95 | $19.95 | $19.59 | $19.64 | 8,782,400 | — | — | — | — | — |
| 2006-10-04 | $20.00 | $20.05 | $19.50 | $19.78 | 10,722,800 | — | — | — | — | — |
| 2006-10-03 | $19.89 | $20.04 | $19.63 | $20.00 | 11,416,000 | — | — | — | — | — |
| 2006-10-02 | $19.20 | $20.08 | $19.17 | $19.76 | 7,111,800 | — | — | — | — | — |
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.