Westwood Holdings Group Inc WHG
+307.7%vs Day 1Spinoff of SWS Group Inc (SWS) · Classic Spinoff · Spun Jul 1, 2002
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2002 |
| Days since spinoff | 8855 days · 8852 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2004 |
| Parent | SWS Group Inc (SWS) |
| Day-1 reaction | |
| Day 1 open | $14.00 |
| Day 1 return (open→close) | -6.6% |
| Day 1 price (close) | $13.08 |
| Day 1 range | $13.08 – $14.00 +7.0% spread |
| Day 1 low held? | Breached after 1 session to -31.9% below |
| Price levels | |
| Post-spin low (closing) | $8.97 on Oct 19, 2023 · 7780 days post-spin |
| Current price (Sep 25, 2026) | $19.03 |
| Returns | |
| Return vs Day 1 (close) | +307.7% |
| — range by day 1 entry theoretical bounds | +280.9% to +307.7% |
| Return vs post-spin low (price) | +112.2% |
| Total return vs low incl. dividends since | +132.2% |
| First-quarter return (≈90d) | +8.0% |
| 1-year return | +46.9% |
| 3-year return | +54.8% |
| 5-year return | +193.8% |
| Annualized return (CAGR) | +6.0% |
| Versus benchmarks | |
| S&P 500 over same window | +1162.1% |
| Annualized excess vs S&P | -5.1% |
| Risk & recovery | |
| Max drawdown | -87.3% |
| Days to recover Day 1 | 18 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 9,487,978 |
| Treasury shares repurchased and held · Mar 31, 2026 | 3,063,118 |
| Diluted average shares the EPS denominator | 9,079,971 |
| Free float | 5,880,996 62% of shares outstanding |
| Held by institutions | 66% insiders 9.8% |
| Share count trend Jun 2025 → Jun 2026 | +0.8% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $295K |
| Normal volume baseline | 9,450 shares · now 1.66x |
| Day 1 volume | 5.5x normal · first week 8.5x |
| Decay | half in 21 sessions · normal by 23 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. 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 | $18.91 | $19.20 | $18.79 | $19.03 | 16,900 | 5,880,996 | 0.18% | $181M | — | — |
| 2026-09-24 | $18.74 | $19.37 | $18.53 | $19.02 | 15,300 | 5,880,996 | 0.16% | $180M | — | — |
| 2026-09-23 | $18.72 | $18.78 | $18.51 | $18.64 | 9,000 | 5,880,996 | 0.09% | $177M | — | — |
| 2026-09-22 | $18.86 | $18.90 | $18.52 | $18.83 | 16,800 | 5,880,996 | 0.18% | $179M | — | — |
| 2026-09-21 | $18.95 | $19.00 | $18.58 | $18.70 | 14,600 | 5,880,996 | 0.15% | $177M | — | — |
| 2026-09-18 | $18.50 | $18.86 | $18.50 | $18.82 | 51,600 | 5,880,996 | 0.54% | $179M | — | — |
| 2026-09-17 | $18.73 | $18.73 | $18.50 | $18.60 | 11,400 | 5,880,996 | 0.12% | $176M | — | — |
| 2026-09-16 | $18.53 | $18.71 | $18.50 | $18.55 | 14,100 | 5,880,996 | 0.15% | $176M | — | — |
| 2026-09-15 | $18.60 | $18.87 | $18.50 | $18.77 | 17,700 | 5,880,996 | 0.19% | $178M | — | — |
| 2026-09-14 | $18.70 | $18.75 | $18.50 | $18.53 | 11,500 | 5,880,996 | 0.12% | $176M | — | — |
| 2026-09-11 | $18.90 | $18.90 | $18.51 | $18.79 | 12,400 | 5,880,996 | 0.13% | $178M | — | — |
| 2026-09-10 | $18.75 | $18.90 | $18.50 | $18.67 | 12,300 | 5,880,996 | 0.13% | $177M | — | — |
| 2026-09-09 | $18.62 | $18.66 | $18.45 | $18.60 | 16,100 | 5,880,996 | 0.17% | $176M | — | — |
| 2026-09-08 | $19.09 | $19.09 | $18.50 | $18.67 | 13,600 | 5,880,996 | 0.14% | $177M | — | — |
| 2026-09-04 | $19.00 | $19.04 | $18.10 | $18.85 | 36,100 | 5,880,996 | 0.38% | $179M | — | — |
| 2026-09-03 | $19.19 | $19.25 | $19.00 | $19.05 | 28,500 | 5,880,996 | 0.30% | $181M | — | — |
| 2026-09-02 | $19.17 | $19.40 | $19.00 | $19.01 | 47,000 | 5,880,996 | 0.50% | $180M | — | — |
| 2026-09-01 | $19.20 | $19.36 | $19.00 | $19.26 | 16,800 | 5,880,996 | 0.18% | $183M | $0.15 | — |
| 2026-08-31 | $19.77 | $19.77 | $19.21 | $19.37 | 21,600 | 5,880,996 | 0.23% | $184M | — | — |
| 2026-08-28 | $19.78 | $19.91 | $19.42 | $19.78 | 9,900 | 5,880,996 | 0.10% | $188M | — | — |
| 2026-08-27 | $20.00 | $20.31 | $19.51 | $19.83 | 16,500 | 5,880,996 | 0.17% | $188M | — | — |
| 2026-08-26 | $19.75 | $19.85 | $19.53 | $19.84 | 12,900 | 5,880,996 | 0.14% | $188M | — | — |
| 2026-08-25 | $19.10 | $19.84 | $19.10 | $19.66 | 23,300 | 5,880,996 | 0.25% | $187M | — | — |
| 2026-08-24 | $19.70 | $19.83 | $19.14 | $19.18 | 19,400 | 5,880,996 | 0.20% | $182M | — | — |
| 2026-08-21 | $19.80 | $19.95 | $19.15 | $19.65 | 32,100 | 5,880,996 | 0.34% | $186M | — | — |
| 2026-08-20 | $19.41 | $19.66 | $19.20 | $19.63 | 10,200 | 5,880,996 | 0.11% | $186M | — | — |
| 2026-08-19 | $19.81 | $19.81 | $19.50 | $19.52 | 14,200 | 5,880,996 | 0.15% | $185M | — | — |
| 2026-08-18 | $19.60 | $19.84 | $19.41 | $19.57 | 23,700 | 5,880,996 | 0.25% | $186M | — | — |
| 2026-08-17 | $19.28 | $19.75 | $19.28 | $19.41 | 18,200 | 5,880,996 | 0.19% | $184M | — | — |
| 2026-08-14 | $19.28 | $20.18 | $19.28 | $19.45 | 21,600 | — | 0.23% | $185M | — | — |
| 2026-08-13 | $19.42 | $19.66 | $19.09 | $19.27 | 12,300 | — | 0.13% | $183M | — | — |
| 2026-08-12 | $19.23 | $19.54 | $19.13 | $19.19 | 11,200 | — | 0.12% | $182M | — | — |
| 2026-08-11 | $19.21 | $19.69 | $19.00 | $19.02 | 40,900 | — | 0.43% | $180M | — | — |
| 2026-08-10 | $18.50 | $19.44 | $18.50 | $19.13 | 27,000 | — | 0.28% | $182M | — | — |
| 2026-08-07 | $19.36 | $20.12 | $19.36 | $19.88 | 14,100 | — | 0.15% | $189M | — | — |
| 2026-08-06 | $19.57 | $19.79 | $19.26 | $19.48 | 10,300 | — | 0.11% | $185M | — | — |
| 2026-08-05 | $19.22 | $19.33 | $19.00 | $19.15 | 17,900 | — | 0.19% | $182M | — | — |
| 2026-08-04 | $19.44 | $19.51 | $19.23 | $19.26 | 14,400 | — | 0.15% | $183M | — | — |
| 2026-08-03 | $19.06 | $19.82 | $19.03 | $19.05 | 25,300 | — | 0.27% | $181M | — | — |
| 2026-07-31 | $19.26 | $19.44 | $18.81 | $19.17 | 40,700 | — | 0.43% | $182M | — | — |
| 2026-07-30 | $19.50 | $19.75 | $19.01 | $19.15 | 13,300 | — | 0.14% | $182M | — | — |
| 2026-07-29 | $19.19 | $19.61 | $19.19 | $19.52 | 10,800 | — | 0.11% | $185M | — | — |
| 2026-07-28 | $19.63 | $20.15 | $19.30 | $19.74 | 37,200 | — | 0.39% | $187M | — | — |
| 2026-07-27 | $19.58 | $19.82 | $19.03 | $19.63 | 10,300 | — | 0.11% | $186M | — | — |
| 2026-07-24 | $19.24 | $19.30 | $19.10 | $19.22 | 8,500 | — | 0.09% | $182M | — | — |
| 2026-07-23 | $18.92 | $19.41 | $18.92 | $19.22 | 8,000 | — | 0.08% | $182M | — | — |
| 2026-07-22 | $19.05 | $19.26 | $19.05 | $19.19 | 13,800 | — | 0.15% | $182M | — | — |
| 2026-07-21 | $19.25 | $19.44 | $19.15 | $19.23 | 10,500 | — | 0.11% | $182M | — | — |
| 2026-07-20 | $19.34 | $19.74 | $19.00 | $19.25 | 12,200 | — | 0.13% | $183M | — | — |
| 2026-07-17 | $19.79 | $20.10 | $19.70 | $19.80 | 15,700 | — | 0.17% | $188M | — | — |
| 2026-07-16 | $19.79 | $20.39 | $19.40 | $20.00 | 16,500 | — | 0.17% | $190M | — | — |
| 2026-07-15 | $19.44 | $19.98 | $19.00 | $19.93 | 20,400 | — | 0.22% | $189M | — | — |
| 2026-07-14 | $19.51 | $19.88 | $19.02 | $19.34 | 19,600 | — | 0.21% | $183M | — | — |
| 2026-07-13 | $19.43 | $19.79 | $19.23 | $19.42 | 23,600 | — | 0.25% | $184M | — | — |
| 2026-07-10 | $19.36 | $19.57 | $19.00 | $19.49 | 25,000 | — | 0.26% | $185M | — | — |
| 2026-07-09 | $19.44 | $19.70 | $19.03 | $19.31 | 10,800 | — | 0.11% | $183M | — | — |
| 2026-07-08 | $20.23 | $20.37 | $19.29 | $19.41 | 14,000 | — | 0.15% | $184M | — | — |
| 2026-07-07 | $20.25 | $20.48 | $20.15 | $20.34 | 20,700 | — | 0.22% | $193M | — | — |
| 2026-07-06 | $19.90 | $20.38 | $19.52 | $20.24 | 29,700 | — | 0.31% | $192M | — | — |
| 2026-07-02 | $19.07 | $20.40 | $18.31 | $19.98 | 107,100 | — | 1.13% | $190M | — | — |
| 2026-07-01 | $19.26 | $19.69 | $19.07 | $19.22 | 25,200 | — | 0.27% | $182M | — | — |
| 2026-06-30 | $20.10 | $20.10 | $18.63 | $19.16 | 32,800 | — | 0.35% | $182M | — | — |
| 2026-06-29 | $19.63 | $20.97 | $19.05 | $20.15 | 66,800 | — | 0.70% | $191M | — | — |
| 2026-06-26 | $18.45 | $20.34 | $17.92 | $19.92 | 173,200 | — | 1.83% | $189M | — | — |
| 2026-06-25 | $18.23 | $18.49 | $17.95 | $18.29 | 14,300 | — | 0.15% | $174M | — | — |
| 2026-06-24 | $18.53 | $18.99 | $18.06 | $18.07 | 20,300 | — | 0.21% | $171M | — | — |
| 2026-06-23 | $18.34 | $18.85 | $18.15 | $18.54 | 32,400 | — | 0.34% | $176M | — | — |
| 2026-06-22 | $18.78 | $18.90 | $16.08 | $18.18 | 52,900 | — | 0.56% | $172M | — | — |
| 2026-06-18 | $18.25 | $18.58 | $18.20 | $18.58 | 35,600 | — | 0.38% | $176M | — | — |
| 2026-06-17 | $18.27 | $18.27 | $17.87 | $18.00 | 11,800 | — | 0.12% | $171M | — | — |
| 2026-06-16 | $18.24 | $18.60 | $17.85 | $18.12 | 26,600 | — | 0.28% | $172M | — | — |
| 2026-06-15 | $17.71 | $18.25 | $17.48 | $18.00 | 19,200 | — | 0.20% | $171M | — | — |
| 2026-06-12 | $17.47 | $18.55 | $17.27 | $17.43 | 63,700 | — | 0.67% | $165M | — | — |
| 2026-06-11 | $17.53 | $17.65 | $16.95 | $17.59 | 31,700 | — | 0.33% | $167M | — | — |
| 2026-06-10 | $17.55 | $17.81 | $17.35 | $17.59 | 20,800 | — | 0.22% | $167M | — | — |
| 2026-06-09 | $16.88 | $17.75 | $16.88 | $17.51 | 23,800 | — | 0.25% | $166M | — | — |
| 2026-06-08 | $17.21 | $17.44 | $16.67 | $17.03 | 10,400 | — | 0.11% | $162M | — | — |
| 2026-06-05 | $16.86 | $17.68 | $16.86 | $17.27 | 8,700 | — | 0.09% | $164M | — | — |
| 2026-06-04 | $16.53 | $17.01 | $16.13 | $16.92 | 11,300 | — | 0.12% | $161M | — | — |
| 2026-06-03 | $16.38 | $16.68 | $16.24 | $16.54 | 12,000 | — | 0.13% | $157M | — | — |
| 2026-06-02 | $15.81 | $16.66 | $15.81 | $16.66 | 8,400 | — | 0.09% | $158M | — | — |
| 2026-06-01 | $16.03 | $16.29 | $15.66 | $16.01 | 38,800 | — | 0.41% | $152M | $0.15 | — |
| 2026-05-29 | $16.25 | $16.54 | $16.19 | $16.46 | 12,600 | — | 0.13% | $156M | — | — |
| 2026-05-28 | $16.16 | $16.70 | $15.79 | $16.44 | 11,700 | — | 0.12% | $156M | — | — |
| 2026-05-27 | $16.07 | $16.37 | $15.92 | $16.37 | 11,700 | — | 0.12% | $155M | — | — |
| 2026-05-26 | $16.05 | $16.41 | $16.00 | $16.26 | 14,000 | — | 0.15% | $154M | — | — |
| 2026-05-22 | $15.81 | $16.12 | $15.81 | $16.00 | 18,100 | — | 0.19% | $152M | — | — |
| 2026-05-21 | $15.73 | $16.16 | $15.73 | $16.08 | 11,100 | — | 0.12% | $153M | — | — |
| 2026-05-20 | $15.83 | $16.03 | $15.81 | $15.97 | 11,900 | — | 0.13% | $152M | — | — |
| 2026-05-19 | $15.82 | $16.14 | $15.82 | $15.94 | 9,800 | — | 0.10% | $151M | — | — |
| 2026-05-18 | $15.63 | $16.22 | $15.61 | $16.03 | 14,500 | — | 0.15% | $152M | — | — |
| 2026-05-15 | $15.87 | $16.01 | $15.72 | $15.81 | 13,400 | — | 0.14% | $150M | — | — |
| 2026-05-14 | $15.79 | $16.21 | $15.79 | $16.06 | 8,100 | — | 0.09% | $152M | — | — |
| 2026-05-13 | $15.99 | $16.19 | $15.82 | $16.15 | 12,000 | — | 0.13% | $153M | — | — |
| 2026-05-12 | $16.25 | $16.94 | $15.90 | $16.20 | 12,100 | — | 0.13% | $154M | — | — |
| 2026-05-11 | $16.68 | $16.99 | $16.13 | $16.37 | 10,600 | — | 0.11% | $155M | — | — |
| 2026-05-08 | $16.25 | $16.42 | $15.82 | $16.42 | 11,300 | — | 0.12% | $156M | — | — |
| 2026-05-07 | $16.06 | $16.39 | $15.80 | $16.38 | 15,300 | — | 0.16% | $155M | — | — |
| 2026-05-06 | $16.57 | $16.57 | $15.75 | $15.96 | 18,600 | — | 0.20% | $151M | — | — |
| 2026-05-05 | $15.79 | $16.20 | $15.79 | $16.17 | 22,100 | — | 0.23% | $153M | — | — |
| 2026-05-04 | $16.02 | $16.21 | $15.57 | $15.57 | 29,400 | — | 0.31% | $148M | — | — |
| 2026-05-01 | $16.74 | $16.74 | $15.74 | $15.99 | 14,800 | — | 0.16% | $152M | — | — |
| 2026-04-30 | $16.55 | $17.01 | $16.12 | $16.44 | 16,900 | — | 0.18% | $156M | — | — |
| 2026-04-29 | $17.07 | $17.11 | $16.41 | $16.74 | 6,400 | — | 0.07% | $159M | — | — |
| 2026-04-28 | $16.77 | $17.30 | $16.75 | $17.07 | 8,600 | — | 0.09% | $162M | — | — |
| 2026-04-27 | $16.22 | $16.96 | $15.76 | $16.63 | 11,200 | — | 0.12% | $158M | — | — |
| 2026-04-24 | $15.99 | $16.44 | $15.64 | $16.41 | 9,600 | — | 0.10% | $156M | — | — |
| 2026-04-23 | $16.16 | $16.16 | $15.86 | $16.01 | 6,300 | — | 0.07% | $152M | — | — |
| 2026-04-22 | $16.05 | $16.53 | $15.61 | $16.29 | 7,600 | — | 0.08% | $155M | — | — |
| 2026-04-21 | $16.62 | $16.62 | $16.02 | $16.15 | 6,400 | — | 0.07% | $153M | — | — |
| 2026-04-20 | $16.56 | $16.74 | $16.56 | $16.66 | 6,500 | — | 0.07% | $158M | — | — |
| 2026-04-17 | $16.55 | $16.80 | $16.16 | $16.80 | 7,500 | — | 0.08% | $159M | — | — |
| 2026-04-16 | $16.26 | $16.30 | $15.63 | $16.30 | 5,500 | — | 0.06% | $155M | — | — |
| 2026-04-15 | $16.25 | $17.06 | $16.17 | $16.39 | 14,200 | — | 0.15% | $156M | — | — |
| 2026-04-14 | $16.50 | $16.58 | $15.82 | $16.58 | 3,700 | — | 0.04% | $157M | — | — |
| 2026-04-13 | $16.00 | $16.78 | $16.00 | $16.61 | 14,400 | — | 0.15% | $158M | — | — |
| 2026-04-10 | $16.17 | $16.33 | $15.96 | $15.96 | 11,000 | — | 0.12% | $151M | — | — |
| 2026-04-09 | $16.27 | $16.73 | $16.05 | $16.60 | 5,800 | — | 0.06% | $158M | — | — |
| 2026-04-08 | $16.59 | $16.59 | $16.25 | $16.38 | 8,700 | — | 0.09% | $155M | — | — |
| 2026-04-07 | $16.12 | $16.69 | $16.03 | $16.21 | 6,400 | — | 0.07% | $154M | — | — |
| 2026-04-06 | $16.20 | $16.76 | $16.20 | $16.37 | 8,500 | — | 0.09% | $155M | — | — |
| 2026-04-02 | $17.27 | $17.27 | $16.06 | $16.20 | 7,700 | — | 0.08% | $154M | — | — |
| 2026-04-01 | $16.43 | $17.33 | $15.89 | $15.90 | 12,200 | — | 0.13% | $151M | — | — |
| 2026-03-31 | $16.82 | $16.85 | $16.21 | $16.47 | 5,300 | — | 0.06% | $156M | — | — |
| 2026-03-30 | $16.19 | $16.84 | $15.38 | $16.51 | 24,600 | — | 0.26% | $155M | — | — |
| 2026-03-27 | $16.38 | $16.38 | $15.56 | $15.89 | 4,600 | — | 0.05% | $149M | — | — |
| 2026-03-26 | $15.77 | $16.15 | $15.77 | $16.00 | 3,300 | — | 0.04% | $150M | — | — |
| 2026-03-25 | $15.94 | $16.13 | $15.94 | $16.02 | 6,700 | — | 0.07% | $150M | — | — |
| 2026-03-24 | $16.08 | $16.09 | $15.63 | $15.77 | 7,500 | — | 0.08% | $148M | — | — |
| 2026-03-23 | $16.27 | $16.28 | $15.78 | $16.11 | 21,400 | — | 0.23% | $151M | — | — |
| 2026-03-20 | $15.41 | $16.20 | $14.71 | $15.98 | 49,900 | — | 0.53% | $150M | — | — |
| 2026-03-19 | $14.75 | $15.45 | $14.70 | $15.34 | 9,300 | — | 0.10% | $144M | — | — |
| 2026-03-18 | $15.27 | $15.55 | $14.75 | $14.76 | 19,500 | — | 0.21% | $139M | — | — |
| 2026-03-17 | $15.62 | $16.10 | $15.25 | $15.39 | 17,100 | — | 0.18% | $145M | — | — |
| 2026-03-16 | $15.78 | $15.95 | $14.70 | $15.72 | 7,000 | — | 0.07% | $148M | — | — |
| 2026-03-13 | $15.12 | $16.00 | $15.12 | $15.73 | 13,800 | — | 0.15% | $148M | — | — |
| 2026-03-12 | $15.20 | $15.68 | $15.05 | $15.51 | 11,400 | — | 0.12% | $146M | — | — |
| 2026-03-11 | $15.09 | $15.66 | $15.09 | $15.50 | 10,100 | — | 0.11% | $146M | — | — |
| 2026-03-10 | $15.69 | $16.10 | $15.18 | $15.18 | 14,500 | — | 0.15% | $143M | — | — |
| 2026-03-09 | $15.17 | $15.84 | $14.73 | $15.69 | 17,300 | — | 0.18% | $147M | — | — |
| 2026-03-06 | $15.76 | $15.76 | $14.70 | $15.15 | 15,700 | — | 0.17% | $142M | — | — |
| 2026-03-05 | $17.19 | $17.19 | $16.13 | $16.13 | 17,500 | — | 0.19% | $152M | — | — |
| 2026-03-04 | $17.10 | $17.64 | $17.05 | $17.51 | 12,700 | — | 0.14% | $164M | — | — |
| 2026-03-03 | $16.77 | $17.03 | $16.73 | $16.85 | 5,700 | — | 0.06% | $158M | $0.15 | — |
| 2026-03-02 | $16.51 | $17.47 | $16.51 | $17.27 | 18,800 | — | 0.20% | $162M | — | — |
| 2026-02-27 | $17.02 | $17.51 | $16.76 | $16.76 | 12,100 | — | 0.13% | $157M | — | — |
| 2026-02-26 | $17.15 | $17.17 | $17.03 | $17.17 | 5,100 | — | 0.05% | $161M | — | — |
| 2026-02-25 | $16.76 | $17.02 | $16.67 | $17.02 | 6,200 | — | 0.07% | $160M | — | — |
| 2026-02-24 | $16.32 | $16.72 | $16.32 | $16.60 | 5,100 | — | 0.05% | $156M | — | — |
| 2026-02-23 | $16.59 | $16.60 | $16.11 | $16.22 | 16,600 | — | 0.18% | $152M | — | — |
| 2026-02-20 | $16.83 | $16.83 | $16.41 | $16.60 | 5,700 | — | 0.06% | $156M | — | — |
| 2026-02-19 | $16.82 | $16.99 | $16.61 | $16.95 | 8,600 | — | 0.09% | $159M | — | — |
| 2026-02-18 | $16.54 | $16.99 | $16.54 | $16.93 | 7,900 | — | 0.08% | $159M | — | — |
| 2026-02-17 | $16.25 | $16.80 | $16.02 | $16.63 | 12,400 | — | 0.13% | $156M | — | — |
| 2026-02-13 | $18.17 | $18.17 | $17.69 | $17.69 | 7,700 | — | 0.08% | $166M | — | — |
| 2026-02-12 | $17.90 | $17.90 | $17.47 | $17.75 | 5,400 | — | 0.06% | $167M | — | — |
| 2026-02-11 | $18.06 | $18.06 | $17.58 | $17.67 | 6,200 | — | 0.07% | $166M | — | — |
| 2026-02-10 | $17.80 | $18.00 | $17.71 | $17.83 | 5,800 | — | 0.06% | $167M | — | — |
| 2026-02-09 | $17.93 | $17.93 | $17.48 | $17.76 | 6,100 | — | 0.06% | $167M | — | — |
| 2026-02-06 | $18.01 | $18.35 | $17.84 | $17.84 | 8,200 | — | 0.09% | $168M | — | — |
| 2026-02-05 | $17.96 | $18.18 | $17.92 | $18.00 | 6,800 | — | 0.07% | $169M | — | — |
| 2026-02-04 | $18.27 | $18.27 | $17.98 | $18.26 | 6,100 | — | 0.06% | $172M | — | — |
| 2026-02-03 | $18.36 | $18.36 | $17.83 | $18.14 | 6,400 | — | 0.07% | $170M | — | — |
| 2026-02-02 | $18.27 | $18.42 | $17.98 | $18.38 | 22,300 | — | 0.24% | $173M | — | — |
| 2026-01-30 | $17.55 | $18.64 | $17.55 | $18.31 | 12,100 | — | 0.13% | $172M | — | — |
| 2026-01-29 | $17.49 | $17.73 | $17.45 | $17.73 | 6,800 | — | 0.07% | $167M | — | — |
| 2026-01-28 | $18.00 | $18.00 | $17.44 | $17.44 | 10,200 | — | 0.11% | $164M | — | — |
| 2026-01-27 | $18.22 | $18.24 | $17.85 | $17.97 | 4,600 | — | 0.05% | $169M | — | — |
| 2026-01-26 | $18.04 | $18.27 | $17.89 | $18.11 | 8,800 | — | 0.09% | $170M | — | — |
| 2026-01-23 | $18.22 | $18.22 | $18.03 | $18.09 | 5,100 | — | 0.05% | $170M | — | — |
| 2026-01-22 | $18.30 | $18.45 | $18.13 | $18.45 | 5,200 | — | 0.06% | $173M | — | — |
| 2026-01-21 | $18.12 | $18.40 | $17.87 | $18.36 | 9,200 | — | 0.10% | $172M | — | — |
| 2026-01-20 | $18.17 | $18.46 | $17.84 | $17.90 | 6,600 | — | 0.07% | $168M | — | — |
| 2026-01-16 | $18.42 | $18.93 | $18.39 | $18.39 | 23,400 | — | 0.25% | $173M | — | — |
| 2026-01-15 | $17.59 | $18.51 | $17.56 | $18.46 | 3,700 | — | 0.04% | $173M | — | — |
| 2026-01-14 | $17.75 | $18.62 | $17.75 | $18.16 | 12,900 | — | 0.14% | $171M | — | — |
| 2026-01-13 | $17.92 | $17.92 | $17.49 | $17.76 | 17,000 | — | 0.18% | $167M | — | — |
| 2026-01-12 | $17.59 | $17.89 | $17.42 | $17.89 | 9,000 | — | 0.10% | $168M | — | — |
| 2026-01-09 | $17.44 | $17.78 | $17.28 | $17.54 | 8,300 | — | 0.09% | $165M | — | — |
| 2026-01-08 | $16.80 | $17.39 | $16.80 | $17.36 | 6,900 | — | 0.07% | $163M | — | — |
| 2026-01-07 | $17.03 | $17.23 | $16.85 | $16.86 | 9,000 | — | 0.10% | $158M | — | — |
| 2026-01-06 | $17.95 | $17.95 | $17.22 | $17.24 | 7,700 | — | 0.08% | $162M | — | — |
| 2026-01-05 | $17.76 | $18.12 | $17.71 | $17.95 | 12,100 | — | 0.13% | $169M | — | — |
| 2026-01-02 | $17.21 | $17.89 | $17.21 | $17.63 | 10,200 | — | 0.11% | $166M | — | — |
| 2025-12-31 | $17.26 | $18.11 | $17.16 | $17.21 | 51,200 | — | 0.55% | $162M | — | — |
| 2025-12-30 | $18.22 | $18.22 | $17.18 | $17.18 | 12,400 | — | 0.13% | $162M | — | — |
| 2025-12-29 | $17.82 | $18.40 | $17.60 | $18.13 | 16,100 | — | 0.17% | $171M | — | — |
| 2025-12-26 | $17.60 | $17.97 | $17.14 | $17.79 | 9,400 | — | 0.10% | $167M | — | — |
| 2025-12-24 | $18.10 | $18.10 | $17.59 | $17.60 | 5,400 | — | 0.06% | $166M | — | — |
| 2025-12-23 | $18.35 | $18.49 | $17.87 | $18.07 | 14,700 | — | 0.16% | $170M | — | — |
| 2025-12-22 | $18.99 | $18.99 | $18.46 | $18.49 | 21,300 | — | 0.23% | $174M | — | — |
| 2025-12-19 | $18.33 | $18.99 | $18.06 | $18.89 | 46,000 | — | 0.49% | $178M | — | — |
| 2025-12-18 | $18.39 | $18.39 | $18.06 | $18.16 | 17,900 | — | 0.19% | $171M | — | — |
| 2025-12-17 | $18.43 | $18.44 | $18.07 | $18.21 | 22,100 | — | 0.23% | $171M | — | — |
| 2025-12-16 | $18.09 | $18.47 | $17.97 | $18.27 | 19,500 | — | 0.21% | $172M | — | — |
| 2025-12-15 | $17.99 | $18.40 | $17.76 | $18.18 | 20,200 | — | 0.21% | $171M | — | — |
| 2025-12-12 | $17.22 | $18.06 | $16.68 | $17.76 | 14,400 | — | 0.15% | $167M | — | — |
| 2025-12-11 | $16.35 | $17.26 | $16.29 | $17.10 | 16,700 | — | 0.18% | $161M | — | — |
| 2025-12-10 | $16.21 | $16.75 | $16.12 | $16.40 | 36,600 | — | 0.39% | $154M | — | — |
| 2025-12-09 | $16.26 | $16.48 | $16.26 | $16.34 | 14,100 | — | 0.15% | $154M | — | — |
| 2025-12-08 | $16.64 | $16.75 | $16.15 | $16.23 | 11,300 | — | 0.12% | $153M | — | — |
| 2025-12-05 | $16.33 | $16.65 | $16.33 | $16.48 | 7,200 | — | 0.08% | $155M | — | — |
| 2025-12-04 | $16.48 | $16.55 | $16.27 | $16.45 | 5,700 | — | 0.06% | $155M | — | — |
| 2025-12-03 | $16.29 | $16.55 | $16.14 | $16.55 | 11,100 | — | 0.12% | $156M | — | — |
| 2025-12-02 | $16.71 | $16.71 | $16.09 | $16.16 | 5,400 | — | 0.06% | $152M | — | — |
| 2025-12-01 | $16.46 | $16.97 | $16.46 | $16.54 | 11,400 | — | 0.12% | $156M | $0.15 | — |
| 2025-11-28 | $17.00 | $17.00 | $16.20 | $16.94 | 4,500 | — | 0.05% | $159M | — | — |
| 2025-11-26 | $16.81 | $16.99 | $16.64 | $16.92 | 8,800 | — | 0.09% | $159M | — | — |
| 2025-11-25 | $16.23 | $16.93 | $16.23 | $16.93 | 8,000 | — | 0.09% | $159M | — | — |
| 2025-11-24 | $16.65 | $16.74 | $16.01 | $16.55 | 6,900 | — | 0.07% | $156M | — | — |
| 2025-11-21 | $15.59 | $16.76 | $15.59 | $16.59 | 15,200 | — | 0.16% | $156M | — | — |
| 2025-11-20 | $15.75 | $15.97 | $15.31 | $15.64 | 4,800 | — | 0.05% | $147M | — | — |
| 2025-11-19 | $16.93 | $16.93 | $15.43 | $15.59 | 8,200 | — | 0.09% | $147M | — | — |
| 2025-11-18 | $15.61 | $16.09 | $15.61 | $15.88 | 6,000 | — | 0.06% | $149M | — | — |
| 2025-11-17 | $16.33 | $16.33 | $15.32 | $15.59 | 13,100 | — | 0.14% | $147M | — | — |
| 2025-11-14 | $16.25 | $16.27 | $16.00 | $16.25 | 6,300 | — | 0.07% | $153M | — | — |
| 2025-11-13 | $16.16 | $16.51 | $16.16 | $16.26 | 4,800 | — | 0.05% | $153M | — | — |
| 2025-11-12 | $16.47 | $16.47 | $16.23 | $16.23 | 11,500 | — | 0.12% | $153M | — | — |
| 2025-11-11 | $16.79 | $16.79 | $16.47 | $16.68 | 4,600 | — | 0.05% | $157M | — | — |
| 2025-11-10 | $16.86 | $17.00 | $16.46 | $16.78 | 8,300 | — | 0.09% | $158M | — | — |
| 2025-11-07 | $16.79 | $16.83 | $16.42 | $16.71 | 5,500 | — | 0.06% | $157M | — | — |
| 2025-11-06 | $16.87 | $16.92 | $16.51 | $16.78 | 10,300 | — | 0.11% | $158M | — | — |
| 2025-11-05 | $16.57 | $17.00 | $16.57 | $17.00 | 10,900 | — | 0.12% | $160M | — | — |
| 2025-11-04 | $16.75 | $16.75 | $16.42 | $16.61 | 10,000 | — | 0.11% | $156M | — | — |
| 2025-11-03 | $16.75 | $16.75 | $16.41 | $16.74 | 18,000 | — | 0.19% | $157M | — | — |
| 2025-10-31 | $16.14 | $16.75 | $16.14 | $16.75 | 11,500 | — | 0.12% | $158M | — | — |
| 2025-10-30 | $16.25 | $16.44 | $16.20 | $16.26 | 4,300 | — | 0.05% | $153M | — | — |
| 2025-10-29 | $16.41 | $16.45 | $16.17 | $16.26 | 6,400 | — | 0.07% | $153M | — | — |
| 2025-10-28 | $16.48 | $16.58 | $16.40 | $16.48 | 5,500 | — | 0.06% | $155M | — | — |
| 2025-10-27 | $16.70 | $16.70 | $16.45 | $16.47 | 5,000 | — | 0.05% | $155M | — | — |
| 2025-10-24 | $16.75 | $16.75 | $16.74 | $16.74 | 2,700 | — | 0.03% | $157M | — | — |
| 2025-10-23 | $16.73 | $16.73 | $16.66 | $16.73 | 4,700 | — | 0.05% | $157M | — | — |
| 2025-10-22 | $16.52 | $16.75 | $16.32 | $16.75 | 6,800 | — | 0.07% | $158M | — | — |
| 2025-10-21 | $16.35 | $16.56 | $16.31 | $16.56 | 9,200 | — | 0.10% | $156M | — | — |
| 2025-10-20 | $16.50 | $16.50 | $16.22 | $16.48 | 4,800 | — | 0.05% | $155M | — | — |
| 2025-10-17 | $16.23 | $16.44 | $16.23 | $16.44 | 5,200 | — | 0.06% | $155M | — | — |
| 2025-10-16 | $16.50 | $16.50 | $16.15 | $16.31 | 4,600 | — | 0.05% | $153M | — | — |
| 2025-10-15 | $16.50 | $16.50 | $16.24 | $16.50 | 5,000 | — | 0.05% | $155M | — | — |
| 2025-10-14 | $16.28 | $16.50 | $16.24 | $16.50 | 5,700 | — | 0.06% | $155M | — | — |
| 2025-10-13 | $16.47 | $16.47 | $16.22 | $16.37 | 15,600 | — | 0.17% | $154M | — | — |
| 2025-10-10 | $16.66 | $16.79 | $16.14 | $16.21 | 9,700 | — | 0.10% | $153M | — | — |
| 2025-10-09 | $16.67 | $16.67 | $16.59 | $16.67 | 3,100 | — | 0.03% | $157M | — | — |
| 2025-10-08 | $16.50 | $16.64 | $16.43 | $16.64 | 4,000 | — | 0.04% | $157M | — | — |
| 2025-10-07 | $16.38 | $16.57 | $16.38 | $16.57 | 5,600 | — | 0.06% | $156M | — | — |
| 2025-10-06 | $16.66 | $16.66 | $16.36 | $16.62 | 6,200 | — | 0.07% | $156M | — | — |
| 2025-10-03 | $16.66 | $16.78 | $16.62 | $16.67 | 5,700 | — | 0.06% | $157M | — | — |
| 2025-10-02 | $16.41 | $16.63 | $16.37 | $16.50 | 9,700 | — | 0.10% | $155M | — | — |
| 2025-10-01 | $16.56 | $17.02 | $16.40 | $16.50 | 5,800 | — | 0.06% | $155M | — | — |
| 2025-09-30 | $16.44 | $16.79 | $16.38 | $16.49 | 5,900 | — | 0.06% | $155M | — | — |
| 2025-09-29 | $16.82 | $16.83 | $16.52 | $16.52 | 4,400 | — | 0.05% | $155M | — | — |
| 2025-09-26 | $16.91 | $17.02 | $16.41 | $16.89 | 13,400 | — | 0.14% | $159M | — | — |
| 2025-09-25 | $16.91 | $17.09 | $16.37 | $16.89 | 9,200 | — | 0.10% | $159M | — | — |
| 2025-09-24 | $17.38 | $17.38 | $16.80 | $16.98 | 9,100 | — | 0.10% | $160M | — | — |
| 2025-09-23 | $17.37 | $17.44 | $17.19 | $17.23 | 6,500 | — | 0.07% | $162M | — | — |
| 2025-09-22 | $17.46 | $17.50 | $17.16 | $17.37 | 11,400 | — | 0.12% | $163M | — | — |
| 2025-09-19 | $17.10 | $17.66 | $16.61 | $17.66 | 78,600 | — | 0.84% | $166M | — | — |
| 2025-09-18 | $16.88 | $17.19 | $16.76 | $17.11 | 9,300 | — | 0.10% | $161M | — | — |
| 2025-09-17 | $17.04 | $17.25 | $16.74 | $16.74 | 10,200 | — | 0.11% | $157M | — | — |
| 2025-09-16 | $17.23 | $17.23 | $16.93 | $17.07 | 8,500 | — | 0.09% | $161M | — | — |
| 2025-09-15 | $16.75 | $17.22 | $16.75 | $17.11 | 14,200 | — | 0.15% | $161M | — | — |
| 2025-09-12 | $17.26 | $17.26 | $17.00 | $17.05 | 5,900 | — | 0.06% | $160M | — | — |
| 2025-09-11 | $17.19 | $17.44 | $17.19 | $17.37 | 5,700 | — | 0.06% | $163M | — | — |
| 2025-09-10 | $17.06 | $17.29 | $17.06 | $17.19 | 4,100 | — | 0.04% | $162M | — | — |
| 2025-09-09 | $17.07 | $17.38 | $17.07 | $17.32 | 4,700 | — | 0.05% | $163M | — | — |
| 2025-09-08 | $17.50 | $17.50 | $17.14 | $17.19 | 4,800 | — | 0.05% | $162M | — | — |
| 2025-09-05 | $17.26 | $17.41 | $17.22 | $17.34 | 5,800 | — | 0.06% | $163M | — | — |
| 2025-09-04 | $17.25 | $17.46 | $17.25 | $17.43 | 4,300 | — | 0.05% | $164M | — | — |
| 2025-09-03 | $17.17 | $17.51 | $16.95 | $17.37 | 21,100 | — | 0.22% | $163M | — | — |
| 2025-09-02 | $17.17 | $17.50 | $17.11 | $17.33 | 9,900 | — | 0.11% | $163M | $0.15 | — |
| 2025-08-29 | $18.15 | $18.15 | $17.14 | $17.76 | 16,000 | — | 0.17% | $167M | — | — |
| 2025-08-28 | $17.75 | $18.07 | $17.60 | $17.99 | 11,200 | — | 0.12% | $169M | — | — |
| 2025-08-27 | $18.02 | $18.33 | $17.88 | $17.96 | 8,300 | — | 0.09% | $169M | — | — |
| 2025-08-26 | $18.74 | $18.78 | $18.06 | $18.12 | 12,300 | — | 0.13% | $170M | — | — |
| 2025-08-25 | $18.89 | $18.97 | $18.35 | $18.46 | 16,100 | — | 0.17% | $174M | — | — |
| 2025-08-22 | $18.05 | $18.88 | $17.70 | $18.76 | 20,300 | — | 0.22% | $176M | — | — |
| 2025-08-21 | $17.78 | $18.00 | $17.67 | $17.80 | 6,100 | — | 0.06% | $167M | — | — |
| 2025-08-20 | $17.79 | $17.79 | $17.27 | $17.77 | 8,800 | — | 0.09% | $167M | — | — |
| 2025-08-19 | $18.45 | $18.45 | $17.51 | $17.58 | 5,400 | — | 0.06% | $165M | — | — |
| 2025-08-18 | $17.82 | $18.04 | $17.77 | $18.04 | 6,600 | — | 0.07% | $170M | — | — |
| 2025-08-15 | $17.84 | $18.00 | $17.41 | $17.95 | 11,200 | — | 0.12% | $169M | — | — |
| 2025-08-14 | $17.77 | $18.08 | $17.40 | $17.67 | 11,900 | — | 0.13% | $166M | — | — |
| 2025-08-13 | $17.91 | $18.52 | $17.69 | $17.69 | 23,400 | — | 0.25% | $166M | — | — |
| 2025-08-12 | $17.65 | $18.39 | $17.40 | $18.32 | 12,300 | — | 0.13% | $172M | — | — |
| 2025-08-11 | $16.29 | $17.50 | $16.29 | $17.40 | 13,700 | — | 0.15% | $164M | — | — |
| 2025-08-08 | $17.25 | $17.38 | $16.38 | $16.38 | 12,200 | — | 0.13% | $154M | — | — |
| 2025-08-07 | $17.74 | $17.82 | $17.47 | $17.47 | 11,900 | — | 0.13% | $164M | — | — |
| 2025-08-06 | $17.61 | $17.65 | $17.54 | $17.55 | 6,400 | — | 0.07% | $165M | — | — |
| 2025-08-05 | $17.24 | $17.60 | $17.00 | $17.49 | 10,400 | — | 0.11% | $165M | — | — |
| 2025-08-04 | $17.15 | $17.53 | $16.80 | $17.26 | 8,500 | — | 0.09% | $162M | — | — |
| 2025-08-01 | $17.56 | $17.60 | $16.79 | $16.93 | 11,800 | — | 0.13% | $159M | — | — |
| 2025-07-31 | $17.53 | $18.12 | $17.28 | $17.48 | 12,300 | — | 0.13% | $164M | — | — |
| 2025-07-30 | $18.10 | $18.65 | $17.49 | $17.61 | 17,800 | — | 0.19% | $166M | — | — |
| 2025-07-29 | $18.52 | $18.52 | $18.16 | $18.16 | 16,400 | — | 0.17% | $171M | — | — |
| 2025-07-28 | $17.87 | $18.50 | $17.76 | $18.44 | 14,200 | — | 0.15% | $173M | — | — |
| 2025-07-25 | $18.04 | $18.24 | $17.76 | $18.03 | 6,600 | — | 0.07% | $170M | — | — |
| 2025-07-24 | $17.68 | $18.11 | $17.53 | $17.99 | 16,400 | — | 0.17% | $169M | — | — |
| 2025-07-23 | $18.05 | $18.05 | $17.60 | $18.00 | 11,300 | — | 0.12% | $169M | — | — |
| 2025-07-22 | $17.00 | $18.03 | $16.90 | $17.86 | 31,600 | — | 0.34% | $168M | — | — |
| 2025-07-21 | $16.45 | $17.06 | $16.24 | $16.96 | 29,000 | — | 0.31% | $160M | — | — |
| 2025-07-18 | $16.40 | $16.53 | $15.83 | $16.29 | 23,100 | — | 0.25% | $153M | — | — |
| 2025-07-17 | $15.51 | $16.28 | $15.51 | $16.26 | 24,100 | — | 0.26% | $153M | — | — |
| 2025-07-16 | $15.34 | $16.04 | $15.34 | $15.99 | 18,600 | — | 0.20% | $150M | — | — |
| 2025-07-15 | $16.57 | $16.57 | $15.30 | $15.37 | 20,700 | — | 0.22% | $145M | — | — |
| 2025-07-14 | $16.85 | $16.85 | $16.22 | $16.56 | 8,000 | — | 0.09% | $156M | — | — |
| 2025-07-11 | $16.66 | $16.81 | $16.45 | $16.77 | 24,500 | — | 0.26% | $158M | — | — |
| 2025-07-10 | $16.35 | $16.89 | $16.02 | $16.66 | 14,200 | — | 0.15% | $157M | — | — |
| 2025-07-09 | $16.46 | $16.46 | $15.91 | $16.36 | 16,600 | — | 0.18% | $154M | — | — |
| 2025-07-08 | $16.15 | $16.76 | $16.08 | $16.51 | 18,000 | — | 0.19% | $155M | — | — |
| 2025-07-07 | $15.59 | $16.20 | $15.42 | $16.10 | 37,000 | — | 0.39% | $151M | — | — |
| 2025-07-03 | $15.33 | $15.68 | $15.29 | $15.52 | 27,700 | — | 0.29% | $146M | — | — |
| 2025-07-02 | $15.73 | $15.96 | $15.39 | $15.52 | 26,300 | — | 0.28% | $146M | — | — |
| 2025-07-01 | $15.56 | $16.27 | $15.40 | $15.78 | 36,000 | — | 0.38% | $148M | — | — |
| 2025-06-30 | $15.45 | $15.68 | $15.17 | $15.60 | 39,300 | — | 0.42% | $147M | — | — |
| 2025-06-27 | $16.06 | $16.39 | $15.24 | $15.47 | 855,600 | — | — | — | — | — |
| 2025-06-26 | $16.03 | $16.13 | $15.76 | $16.00 | 70,500 | — | — | — | — | — |
| 2025-06-25 | $15.94 | $16.05 | $15.64 | $15.85 | 25,700 | — | — | — | — | — |
| 2025-06-24 | $16.33 | $16.33 | $15.71 | $15.95 | 60,200 | — | — | — | — | — |
| 2025-06-23 | $16.12 | $16.48 | $15.94 | $16.23 | 35,500 | — | — | — | — | — |
| 2025-06-20 | $16.14 | $16.14 | $15.59 | $15.99 | 89,600 | — | — | — | — | — |
| 2025-06-18 | $15.71 | $16.15 | $15.66 | $16.11 | 13,300 | — | — | — | — | — |
| 2025-06-17 | $15.74 | $16.10 | $15.47 | $15.76 | 38,200 | — | — | — | — | — |
| 2025-06-16 | $15.44 | $15.71 | $15.27 | $15.65 | 75,100 | — | — | — | — | — |
| 2025-06-13 | $15.45 | $15.55 | $15.16 | $15.29 | 14,100 | — | — | — | — | — |
| 2025-06-12 | $15.54 | $15.60 | $15.24 | $15.43 | 8,400 | — | — | — | — | — |
| 2025-06-11 | $15.27 | $15.59 | $15.27 | $15.45 | 15,200 | — | — | — | — | — |
| 2025-06-10 | $15.39 | $15.39 | $15.10 | $15.15 | 95,700 | — | — | — | — | — |
| 2025-06-09 | $15.44 | $15.56 | $15.09 | $15.39 | 60,200 | — | — | — | — | — |
| 2025-06-06 | $15.64 | $15.70 | $15.24 | $15.32 | 19,000 | — | — | — | — | — |
| 2025-06-05 | $15.15 | $15.53 | $15.15 | $15.50 | 111,300 | — | — | — | — | — |
| 2025-06-04 | $14.90 | $15.25 | $14.84 | $15.13 | 20,200 | — | — | — | — | — |
| 2025-06-03 | $14.53 | $15.20 | $14.53 | $15.03 | 18,600 | — | — | — | — | — |
| 2025-06-02 | $14.72 | $14.77 | $14.51 | $14.63 | 16,600 | — | — | — | $0.15 | — |
| 2025-05-30 | $15.12 | $15.46 | $14.79 | $14.79 | 10,500 | — | — | — | — | — |
| 2025-05-29 | $14.87 | $15.29 | $14.87 | $15.09 | 10,700 | — | — | — | — | — |
| 2025-05-28 | $14.95 | $15.11 | $14.78 | $14.81 | 18,300 | — | — | — | — | — |
| 2025-05-27 | $15.11 | $15.11 | $14.81 | $14.84 | 19,600 | — | — | — | — | — |
| 2025-05-23 | $14.77 | $15.33 | $14.62 | $15.02 | 17,000 | — | — | — | — | — |
| 2025-05-22 | $15.08 | $15.20 | $14.51 | $14.89 | 14,000 | — | — | — | — | — |
| 2025-05-21 | $15.21 | $15.21 | $14.93 | $15.11 | 10,200 | — | — | — | — | — |
| 2025-05-20 | $14.98 | $15.57 | $14.86 | $14.86 | 18,100 | — | — | — | — | — |
| 2025-05-19 | $14.89 | $15.00 | $14.73 | $14.88 | 22,000 | — | — | — | — | — |
| 2025-05-16 | $15.02 | $15.45 | $14.83 | $14.83 | 31,500 | — | — | — | — | — |
| 2025-05-15 | $15.11 | $15.27 | $14.93 | $15.02 | 10,400 | — | — | — | — | — |
| 2025-05-14 | $14.93 | $15.18 | $14.93 | $15.03 | 15,900 | — | — | — | — | — |
| 2025-05-13 | $15.10 | $15.14 | $14.96 | $14.96 | 14,100 | — | — | — | — | — |
| 2025-05-12 | $15.39 | $15.51 | $14.98 | $14.98 | 18,600 | — | — | — | — | — |
| 2025-05-09 | $15.38 | $15.54 | $15.22 | $15.35 | 8,300 | — | — | — | — | — |
| 2025-05-08 | $15.80 | $15.80 | $15.35 | $15.49 | 31,400 | — | — | — | — | — |
| 2025-05-07 | $16.00 | $16.02 | $15.44 | $15.62 | 12,400 | — | — | — | — | — |
| 2025-05-06 | $16.29 | $17.39 | $15.59 | $15.60 | 22,500 | — | — | — | — | — |
| 2025-05-05 | $17.46 | $17.46 | $16.51 | $16.51 | 16,600 | — | — | — | — | — |
| 2025-05-02 | $16.31 | $17.73 | $16.31 | $17.62 | 23,200 | — | — | — | — | — |
| 2025-05-01 | $16.50 | $16.63 | $16.01 | $16.19 | 12,700 | — | — | — | — | — |
| 2025-04-30 | $16.40 | $16.87 | $16.00 | $16.70 | 15,400 | — | — | — | — | — |
| 2025-04-29 | $16.79 | $16.88 | $16.44 | $16.77 | 10,900 | — | — | — | — | — |
| 2025-04-28 | $16.44 | $16.83 | $16.44 | $16.59 | 16,200 | — | — | — | — | — |
| 2025-04-25 | $16.85 | $16.94 | $16.19 | $16.44 | 24,400 | — | — | — | — | — |
| 2025-04-24 | $16.60 | $16.93 | $16.05 | $16.76 | 10,000 | — | — | — | — | — |
| 2025-04-23 | $16.93 | $17.09 | $16.16 | $16.59 | 14,600 | — | — | — | — | — |
| 2025-04-22 | $16.56 | $16.77 | $16.20 | $16.70 | 26,000 | — | — | — | — | — |
| 2025-04-21 | $16.07 | $16.07 | $15.26 | $15.94 | 7,900 | — | — | — | — | — |
| 2025-04-17 | $15.59 | $16.42 | $15.35 | $16.27 | 22,200 | — | — | — | — | — |
| 2025-04-16 | $15.29 | $15.70 | $15.20 | $15.45 | 17,100 | — | — | — | — | — |
| 2025-04-15 | $15.57 | $16.00 | $15.14 | $15.19 | 8,500 | — | — | — | — | — |
| 2025-04-14 | $15.68 | $15.88 | $15.31 | $15.47 | 14,200 | — | — | — | — | — |
| 2025-04-11 | $15.78 | $15.78 | $15.17 | $15.45 | 9,800 | — | — | — | — | — |
| 2025-04-10 | $15.99 | $15.99 | $15.47 | $15.64 | 6,400 | — | — | — | — | — |
| 2025-04-09 | $15.21 | $16.15 | $15.00 | $16.05 | 13,800 | — | — | — | — | — |
| 2025-04-08 | $15.62 | $15.77 | $14.55 | $15.43 | 12,600 | — | — | — | — | — |
| 2025-04-07 | $14.37 | $15.27 | $14.37 | $15.18 | 25,300 | — | — | — | — | — |
| 2025-04-04 | $15.38 | $15.55 | $14.59 | $14.92 | 16,200 | — | — | — | — | — |
| 2025-04-03 | $15.95 | $15.95 | $15.02 | $15.63 | 13,900 | — | — | — | — | — |
| 2025-04-02 | $16.20 | $16.49 | $15.95 | $15.95 | 11,200 | — | — | — | — | — |
| 2025-04-01 | $16.32 | $16.32 | $15.73 | $15.98 | 21,200 | — | — | — | — | — |
| 2025-03-31 | $16.98 | $16.98 | $16.03 | $16.20 | 18,500 | — | — | — | — | — |
| 2025-03-28 | $16.85 | $17.25 | $16.53 | $16.79 | 11,200 | — | — | — | — | — |
| 2025-03-27 | $16.04 | $16.89 | $15.96 | $16.85 | 11,700 | — | — | — | — | — |
| 2025-03-26 | $15.68 | $16.37 | $15.68 | $16.14 | 16,800 | — | — | — | — | — |
| 2025-03-25 | $15.89 | $15.89 | $15.45 | $15.66 | 12,500 | — | — | — | — | — |
| 2025-03-24 | $15.95 | $16.16 | $15.03 | $15.70 | 29,100 | — | — | — | — | — |
| 2025-03-21 | $15.90 | $16.25 | $15.90 | $15.91 | 12,700 | — | — | — | — | — |
| 2025-03-20 | $15.79 | $16.05 | $15.70 | $16.05 | 10,000 | — | — | — | — | — |
| 2025-03-19 | $15.52 | $15.97 | $15.52 | $15.87 | 16,900 | — | — | — | — | — |
| 2025-03-18 | $15.57 | $15.77 | $15.39 | $15.62 | 11,400 | — | — | — | — | — |
| 2025-03-17 | $15.38 | $15.72 | $15.15 | $15.55 | 29,500 | — | — | — | — | — |
| 2025-03-14 | $15.74 | $15.80 | $15.35 | $15.57 | 8,900 | — | — | — | — | — |
| 2025-03-13 | $15.48 | $15.58 | $15.21 | $15.48 | 20,800 | — | — | — | — | — |
| 2025-03-12 | $15.27 | $16.17 | $14.79 | $15.38 | 33,900 | — | — | — | — | — |
| 2025-03-11 | $15.13 | $15.41 | $14.90 | $15.25 | 38,600 | — | — | — | — | — |
| 2025-03-10 | $15.25 | $15.30 | $15.01 | $15.08 | 14,700 | — | — | — | — | — |
| 2025-03-07 | $15.36 | $15.53 | $14.89 | $15.38 | 36,800 | — | — | — | — | — |
| 2025-03-06 | $14.96 | $15.65 | $14.96 | $15.59 | 20,300 | — | — | — | — | — |
| 2025-03-05 | $15.29 | $15.75 | $15.10 | $15.61 | 11,100 | — | — | — | — | — |
| 2025-03-04 | $15.10 | $15.68 | $14.68 | $15.24 | 20,000 | — | — | — | — | — |
| 2025-03-03 | $15.46 | $15.59 | $15.23 | $15.41 | 7,800 | — | — | — | $0.15 | — |
| 2025-02-28 | $15.65 | $16.50 | $14.00 | $15.80 | 17,000 | — | — | — | — | — |
| 2025-02-27 | $16.39 | $16.39 | $15.81 | $16.20 | 16,200 | — | — | — | — | — |
| 2025-02-26 | $15.90 | $16.20 | $15.51 | $16.20 | 18,800 | — | — | — | — | — |
| 2025-02-25 | $15.66 | $15.85 | $14.62 | $15.67 | 42,700 | — | — | — | — | — |
| 2025-02-24 | $16.70 | $16.76 | $15.56 | $15.68 | 29,800 | — | — | — | — | — |
| 2025-02-21 | $16.83 | $17.04 | $16.16 | $16.44 | 23,900 | — | — | — | — | — |
| 2025-02-20 | $17.08 | $17.24 | $16.58 | $17.09 | 15,300 | — | — | — | — | — |
| 2025-02-19 | $16.63 | $17.21 | $16.41 | $17.20 | 18,500 | — | — | — | — | — |
| 2025-02-18 | $16.85 | $17.36 | $16.62 | $16.79 | 22,300 | — | — | — | — | — |
| 2025-02-14 | $16.76 | $16.85 | $16.25 | $16.85 | 10,700 | — | — | — | — | — |
| 2025-02-13 | $16.88 | $16.88 | $16.01 | $16.75 | 12,600 | — | — | — | — | — |
| 2025-02-12 | $15.24 | $16.39 | $15.18 | $16.39 | 34,400 | — | — | — | — | — |
| 2025-02-11 | $15.08 | $15.58 | $15.08 | $15.30 | 9,300 | — | — | — | — | — |
| 2025-02-10 | $15.59 | $15.91 | $15.18 | $15.28 | 8,800 | — | — | — | — | — |
| 2025-02-07 | $16.27 | $16.27 | $15.21 | $15.49 | 8,200 | — | — | — | — | — |
| 2025-02-06 | $15.54 | $15.74 | $15.48 | $15.74 | 8,100 | — | — | — | — | — |
| 2025-02-05 | $15.50 | $15.99 | $15.25 | $15.58 | 35,500 | — | — | — | — | — |
| 2025-02-04 | $15.16 | $15.50 | $14.56 | $15.45 | 20,100 | — | — | — | — | — |
| 2025-02-03 | $15.26 | $15.26 | $14.73 | $14.99 | 9,600 | — | — | — | — | — |
| 2025-01-31 | $15.09 | $15.41 | $14.75 | $15.39 | 11,200 | — | — | — | — | — |
| 2025-01-30 | $15.15 | $15.15 | $14.87 | $14.90 | 6,700 | — | — | — | — | — |
| 2025-01-29 | $15.46 | $15.47 | $15.04 | $15.46 | 5,300 | — | — | — | — | — |
| 2025-01-28 | $15.60 | $15.67 | $15.29 | $15.29 | 10,300 | — | — | — | — | — |
| 2025-01-27 | $15.68 | $16.15 | $15.68 | $15.70 | 7,100 | — | — | — | — | — |
| 2025-01-24 | $15.41 | $16.07 | $14.98 | $15.87 | 14,500 | — | — | — | — | — |
| 2025-01-23 | $15.12 | $15.59 | $15.12 | $15.59 | 7,500 | — | — | — | — | — |
| 2025-01-22 | $15.10 | $15.44 | $14.87 | $15.28 | 19,500 | — | — | — | — | — |
| 2025-01-21 | $15.22 | $15.51 | $15.10 | $15.10 | 9,100 | — | — | — | — | — |
| 2025-01-17 | $14.35 | $15.42 | $14.35 | $15.40 | 13,900 | — | — | — | — | — |
| 2025-01-16 | $14.81 | $14.81 | $14.17 | $14.28 | 6,300 | — | — | — | — | — |
| 2025-01-15 | $14.42 | $14.42 | $14.15 | $14.22 | 9,600 | — | — | — | — | — |
| 2025-01-14 | $14.94 | $14.94 | $14.35 | $14.35 | 11,400 | — | — | — | — | — |
| 2025-01-13 | $14.47 | $14.51 | $14.11 | $14.50 | 12,300 | — | — | — | — | — |
| 2025-01-10 | $14.55 | $14.73 | $14.29 | $14.36 | 6,000 | — | — | — | — | — |
| 2025-01-08 | $15.14 | $15.14 | $14.61 | $14.84 | 13,900 | — | — | — | — | — |
| 2025-01-07 | $14.83 | $15.50 | $14.50 | $14.87 | 18,800 | — | — | — | — | — |
| 2025-01-06 | $14.92 | $15.46 | $14.61 | $15.02 | 14,600 | — | — | — | — | — |
| 2025-01-03 | $15.14 | $15.40 | $14.09 | $15.14 | 26,400 | — | — | — | — | — |
| 2025-01-02 | $15.04 | $15.28 | $14.59 | $14.92 | 10,000 | — | — | — | — | — |
| 2024-12-31 | $13.94 | $14.96 | $13.92 | $14.51 | 20,000 | — | — | — | — | — |
| 2024-12-30 | $14.30 | $14.30 | $13.57 | $13.92 | 12,800 | — | — | — | — | — |
| 2024-12-27 | $14.28 | $14.38 | $13.49 | $14.10 | 16,200 | — | — | — | — | — |
| 2024-12-26 | $14.37 | $14.64 | $14.28 | $14.29 | 10,400 | — | — | — | — | — |
| 2024-12-24 | $14.81 | $14.86 | $14.10 | $14.75 | 5,600 | — | — | — | — | — |
| 2024-12-23 | $15.13 | $15.30 | $14.49 | $15.09 | 32,400 | — | — | — | — | — |
| 2024-12-20 | $15.27 | $15.40 | $14.98 | $15.30 | 12,800 | — | — | — | — | — |
| 2024-12-19 | $14.90 | $15.38 | $14.79 | $15.25 | 14,900 | — | — | — | — | — |
| 2024-12-18 | $15.33 | $15.58 | $14.80 | $14.80 | 13,000 | — | — | — | — | — |
| 2024-12-17 | $15.29 | $15.39 | $14.98 | $15.32 | 17,700 | — | — | — | — | — |
| 2024-12-16 | $15.30 | $15.79 | $15.30 | $15.46 | 16,600 | — | — | — | — | — |
| 2024-12-13 | $15.55 | $15.75 | $15.23 | $15.49 | 7,800 | — | — | — | — | — |
| 2024-12-12 | $15.41 | $15.82 | $15.41 | $15.53 | 16,800 | — | — | — | — | — |
| 2024-12-11 | $15.63 | $16.00 | $15.59 | $15.59 | 10,600 | — | — | — | — | — |
| 2024-12-10 | $15.60 | $15.90 | $15.56 | $15.56 | 7,300 | — | — | — | — | — |
| 2024-12-09 | $15.58 | $15.98 | $15.42 | $15.85 | 13,500 | — | — | — | — | — |
| 2024-12-06 | $15.84 | $15.84 | $15.29 | $15.42 | 11,500 | — | — | — | — | — |
| 2024-12-05 | $15.69 | $15.89 | $15.53 | $15.77 | 10,300 | — | — | — | — | — |
| 2024-12-04 | $15.51 | $16.13 | $15.47 | $15.68 | 11,500 | — | — | — | — | — |
| 2024-12-03 | $15.60 | $15.89 | $15.14 | $15.71 | 29,400 | — | — | — | — | — |
| 2024-12-02 | $15.70 | $16.00 | $15.48 | $15.49 | 25,900 | — | — | — | $0.15 | — |
| 2024-11-29 | $16.23 | $16.41 | $15.80 | $15.80 | 7,400 | — | — | — | — | — |
| 2024-11-27 | $15.94 | $16.27 | $15.88 | $15.99 | 5,700 | — | — | — | — | — |
| 2024-11-26 | $16.01 | $16.20 | $15.86 | $16.16 | 8,300 | — | — | — | — | — |
| 2024-11-25 | $16.33 | $16.50 | $15.65 | $15.70 | 14,200 | — | — | — | — | — |
| 2024-11-22 | $16.55 | $16.97 | $16.01 | $16.27 | 11,000 | — | — | — | — | — |
| 2024-11-21 | $17.00 | $17.18 | $16.20 | $16.70 | 40,200 | — | — | — | — | — |
| 2024-11-20 | $15.67 | $16.77 | $15.67 | $16.69 | 5,600 | — | — | — | — | — |
| 2024-11-19 | $15.97 | $16.27 | $15.80 | $16.01 | 75,200 | — | — | — | — | — |
| 2024-11-18 | $15.63 | $16.14 | $15.59 | $15.83 | 5,900 | — | — | — | — | — |
| 2024-11-15 | $15.51 | $15.95 | $15.51 | $15.84 | 10,200 | — | — | — | — | — |
| 2024-11-14 | $15.19 | $16.00 | $15.19 | $16.00 | 28,700 | — | — | — | — | — |
| 2024-11-13 | $15.70 | $15.70 | $15.49 | $15.62 | 18,300 | — | — | — | — | — |
| 2024-11-12 | $15.82 | $15.82 | $15.45 | $15.45 | 7,700 | — | — | — | — | — |
| 2024-11-11 | $15.49 | $15.82 | $15.30 | $15.45 | 4,900 | — | — | — | — | — |
| 2024-11-08 | $15.39 | $15.82 | $15.13 | $15.45 | 10,800 | — | — | — | — | — |
| 2024-11-07 | $15.48 | $15.80 | $15.24 | $15.50 | 7,600 | — | — | — | — | — |
| 2024-11-06 | $14.92 | $15.68 | $14.33 | $15.35 | 29,000 | — | — | — | — | — |
| 2024-11-05 | $14.34 | $14.72 | $14.15 | $14.56 | 66,300 | — | — | — | — | — |
| 2024-11-04 | $14.50 | $14.78 | $14.00 | $14.60 | 20,000 | — | — | — | — | — |
| 2024-11-01 | $15.28 | $15.95 | $14.00 | $14.75 | 21,100 | — | — | — | — | — |
| 2024-10-31 | $15.50 | $15.73 | $15.09 | $15.62 | 11,300 | — | — | — | — | — |
| 2024-10-30 | $15.78 | $16.35 | $15.35 | $15.49 | 16,900 | — | — | — | — | — |
| 2024-10-29 | $14.77 | $15.86 | $14.77 | $15.63 | 16,100 | — | — | — | — | — |
| 2024-10-28 | $16.25 | $16.25 | $13.73 | $14.88 | 47,500 | — | — | — | — | — |
| 2024-10-25 | $15.93 | $16.10 | $15.09 | $15.95 | 21,900 | — | — | — | — | — |
| 2024-10-24 | $15.45 | $15.90 | $14.97 | $15.80 | 11,900 | — | — | — | — | — |
| 2024-10-23 | $15.51 | $15.82 | $15.06 | $15.42 | 13,200 | — | — | — | — | — |
| 2024-10-22 | $15.99 | $16.15 | $15.22 | $15.51 | 23,700 | — | — | — | — | — |
| 2024-10-21 | $16.12 | $18.03 | $15.75 | $16.22 | 60,300 | — | — | — | — | — |
| 2024-10-18 | $15.56 | $16.05 | $15.56 | $15.75 | 13,800 | — | — | — | — | — |
| 2024-10-17 | $15.34 | $16.17 | $15.31 | $15.99 | 20,000 | — | — | — | — | — |
| 2024-10-16 | $15.04 | $15.62 | $14.55 | $15.33 | 35,600 | — | — | — | — | — |
| 2024-10-15 | $15.48 | $15.70 | $14.52 | $15.08 | 21,900 | — | — | — | — | — |
| 2024-10-14 | $16.42 | $16.52 | $13.63 | $15.64 | 90,400 | — | — | — | — | — |
| 2024-10-11 | $15.04 | $16.67 | $14.89 | $16.61 | 19,500 | — | — | — | — | — |
| 2024-10-10 | $14.85 | $14.95 | $14.59 | $14.95 | 4,800 | — | — | — | — | — |
| 2024-10-09 | $14.51 | $14.95 | $13.99 | $14.95 | 9,500 | — | — | — | — | — |
| 2024-10-08 | $14.16 | $14.56 | $13.70 | $14.32 | 17,100 | — | — | — | — | — |
| 2024-10-07 | $14.24 | $14.44 | $13.93 | $13.93 | 8,800 | — | — | — | — | — |
| 2024-10-04 | $14.36 | $14.51 | $14.18 | $14.33 | 4,800 | — | — | — | — | — |
| 2024-10-03 | $14.35 | $14.68 | $14.29 | $14.42 | 7,100 | — | — | — | — | — |
| 2024-10-02 | $14.12 | $14.35 | $14.10 | $14.35 | 2,500 | — | — | — | — | — |
| 2024-10-01 | $14.27 | $14.30 | $14.04 | $14.04 | 8,800 | — | — | — | — | — |
| 2024-09-30 | $14.38 | $14.38 | $13.98 | $14.20 | 3,900 | — | — | — | — | — |
| 2024-09-27 | $14.90 | $14.90 | $14.11 | $14.23 | 7,100 | — | — | — | — | — |
| 2024-09-26 | $14.30 | $15.19 | $14.09 | $14.90 | 17,800 | — | — | — | — | — |
| 2024-09-25 | $13.75 | $14.22 | $13.75 | $14.22 | 9,800 | — | — | — | — | — |
| 2024-09-24 | $13.65 | $14.33 | $13.49 | $13.88 | 24,500 | — | — | — | — | — |
| 2024-09-23 | $13.51 | $13.99 | $13.23 | $13.79 | 19,800 | — | — | — | — | — |
| 2024-09-20 | $12.90 | $13.90 | $12.90 | $13.57 | 56,300 | — | — | — | — | — |
| 2024-09-19 | $12.78 | $12.91 | $12.78 | $12.91 | 1,900 | — | — | — | — | — |
| 2024-09-18 | $12.54 | $12.83 | $12.54 | $12.59 | 4,000 | — | — | — | — | — |
| 2024-09-17 | $13.01 | $13.01 | $12.62 | $12.75 | 4,500 | — | — | — | — | — |
| 2024-09-16 | $12.66 | $13.05 | $12.47 | $13.05 | 14,000 | — | — | — | — | — |
| 2024-09-13 | $12.62 | $12.71 | $12.51 | $12.70 | 6,200 | — | — | — | — | — |
| 2024-09-12 | $12.51 | $12.76 | $12.50 | $12.69 | 19,000 | — | — | — | — | — |
| 2024-09-11 | $12.58 | $12.63 | $12.20 | $12.63 | 11,800 | — | — | — | — | — |
| 2024-09-10 | $12.59 | $12.85 | $12.50 | $12.63 | 7,200 | — | — | — | — | — |
| 2024-09-09 | $12.67 | $12.69 | $12.50 | $12.59 | 6,100 | — | — | — | — | — |
| 2024-09-06 | $12.76 | $12.90 | $12.53 | $12.81 | 2,200 | — | — | — | — | — |
| 2024-09-05 | $12.75 | $13.00 | $12.56 | $13.00 | 6,600 | — | — | — | — | — |
| 2024-09-04 | $12.77 | $12.97 | $12.75 | $12.92 | 4,100 | — | — | — | — | — |
| 2024-09-03 | $13.15 | $13.15 | $12.63 | $12.75 | 7,200 | — | — | — | — | — |
| 2024-08-30 | $12.57 | $13.59 | $12.57 | $13.34 | 9,900 | — | — | — | $0.15 | — |
| 2024-08-29 | $12.68 | $12.95 | $12.65 | $12.95 | 2,000 | — | — | — | — | — |
| 2024-08-28 | $12.29 | $12.71 | $12.25 | $12.71 | 2,700 | — | — | — | — | — |
| 2024-08-27 | $12.35 | $12.54 | $12.31 | $12.54 | 1,700 | — | — | — | — | — |
| 2024-08-26 | $12.86 | $12.86 | $12.44 | $12.45 | 2,200 | — | — | — | — | — |
| 2024-08-23 | $12.30 | $12.87 | $12.30 | $12.87 | 6,500 | — | — | — | — | — |
| 2024-08-22 | $12.13 | $12.32 | $12.13 | $12.32 | 2,900 | — | — | — | — | — |
| 2024-08-21 | $12.16 | $12.35 | $12.16 | $12.31 | 3,200 | — | — | — | — | — |
| 2024-08-20 | $12.30 | $12.30 | $12.18 | $12.18 | 2,100 | — | — | — | — | — |
| 2024-08-19 | $12.18 | $12.65 | $12.17 | $12.45 | 3,500 | — | — | — | — | — |
| 2024-08-16 | $12.22 | $12.46 | $12.12 | $12.29 | 2,300 | — | — | — | — | — |
| 2024-08-15 | $12.16 | $12.41 | $12.13 | $12.41 | 2,600 | — | — | — | — | — |
| 2024-08-14 | $12.10 | $12.52 | $12.08 | $12.08 | 5,100 | — | — | — | — | — |
| 2024-08-13 | $12.20 | $12.41 | $12.20 | $12.21 | 2,200 | — | — | — | — | — |
| 2024-08-12 | $12.49 | $12.54 | $12.05 | $12.14 | 14,400 | — | — | — | — | — |
| 2024-08-09 | $12.49 | $12.49 | $12.49 | $12.49 | 1,200 | — | — | — | — | — |
| 2024-08-08 | $12.34 | $12.77 | $12.03 | $12.49 | 4,500 | — | — | — | — | — |
| 2024-08-07 | $12.54 | $12.55 | $12.31 | $12.52 | 2,700 | — | — | — | — | — |
| 2024-08-06 | $12.49 | $12.74 | $12.28 | $12.52 | 6,100 | — | — | — | — | — |
| 2024-08-05 | $12.50 | $12.86 | $12.20 | $12.29 | 13,100 | — | — | — | — | — |
| 2024-08-02 | $12.61 | $12.95 | $12.54 | $12.74 | 5,300 | — | — | — | — | — |
| 2024-08-01 | $13.54 | $13.54 | $11.11 | $13.00 | 12,400 | — | — | — | — | — |
| 2024-07-31 | $13.15 | $13.32 | $13.15 | $13.27 | 1,200 | — | — | — | — | — |
| 2024-07-30 | $13.45 | $13.45 | $13.14 | $13.14 | 1,900 | — | — | — | — | — |
| 2024-07-29 | $13.46 | $13.46 | $13.21 | $13.25 | 14,900 | — | — | — | — | — |
| 2024-07-26 | $13.25 | $13.37 | $13.25 | $13.37 | 11,000 | — | — | — | — | — |
| 2024-07-25 | $13.36 | $13.36 | $13.17 | $13.33 | 16,600 | — | — | — | — | — |
| 2024-07-24 | $13.18 | $13.42 | $13.18 | $13.28 | 4,100 | — | — | — | — | — |
| 2024-07-23 | $13.19 | $13.40 | $13.15 | $13.40 | 9,000 | — | — | — | — | — |
| 2024-07-22 | $12.98 | $12.98 | $12.98 | $12.98 | 700 | — | — | — | — | — |
| 2024-07-19 | $12.94 | $13.06 | $12.92 | $12.98 | 1,300 | — | — | — | — | — |
| 2024-07-18 | $13.23 | $13.23 | $12.84 | $12.84 | 6,300 | — | — | — | — | — |
| 2024-07-17 | $12.99 | $13.19 | $12.71 | $13.19 | 7,600 | — | — | — | — | — |
| 2024-07-16 | $12.67 | $13.22 | $12.54 | $13.11 | 4,900 | — | — | — | — | — |
| 2024-07-15 | $12.50 | $12.75 | $12.49 | $12.54 | 10,600 | — | — | — | — | — |
| 2024-07-12 | $12.35 | $12.69 | $12.16 | $12.69 | 4,600 | — | — | — | — | — |
| 2024-07-11 | $12.53 | $12.67 | $12.24 | $12.24 | 4,800 | — | — | — | — | — |
| 2024-07-10 | $12.11 | $12.67 | $12.11 | $12.67 | 7,500 | — | — | — | — | — |
| 2024-07-09 | $12.03 | $12.27 | $12.03 | $12.09 | 1,300 | — | — | — | — | — |
| 2024-07-08 | $12.04 | $12.27 | $12.01 | $12.03 | 2,600 | — | — | — | — | — |
| 2024-07-05 | $12.00 | $12.38 | $12.00 | $12.10 | 5,600 | — | — | — | — | — |
| 2024-07-03 | $12.00 | $12.10 | $12.00 | $12.10 | 1,800 | — | — | — | — | — |
| 2024-07-02 | $12.19 | $12.19 | $12.00 | $12.01 | 3,200 | — | — | — | — | — |
| 2024-07-01 | $12.20 | $12.20 | $11.91 | $12.11 | 11,600 | — | — | — | — | — |
| 2024-06-28 | $11.88 | $12.18 | $11.88 | $12.18 | 5,600 | — | — | — | — | — |
| 2024-06-27 | $11.95 | $12.13 | $11.90 | $12.05 | 3,700 | — | — | — | — | — |
| 2024-06-26 | $12.06 | $12.06 | $11.89 | $12.00 | 25,900 | — | — | — | — | — |
| 2024-06-25 | $12.19 | $12.19 | $12.00 | $12.01 | 4,600 | — | — | — | — | — |
| 2024-06-24 | $11.87 | $12.44 | $11.86 | $12.32 | 9,300 | — | — | — | — | — |
| 2024-06-21 | $12.04 | $12.11 | $11.99 | $11.99 | 6,700 | — | — | — | — | — |
| 2024-06-20 | $12.05 | $12.14 | $12.02 | $12.06 | 3,200 | — | — | — | — | — |
| 2024-06-18 | $12.17 | $12.24 | $12.06 | $12.06 | 5,200 | — | — | — | — | — |
| 2024-06-17 | $12.30 | $12.30 | $12.11 | $12.28 | 5,800 | — | — | — | — | — |
| 2024-06-14 | $12.22 | $12.39 | $12.02 | $12.26 | 6,900 | — | — | — | — | — |
| 2024-06-13 | $12.12 | $12.35 | $12.12 | $12.21 | 6,600 | — | — | — | — | — |
| 2024-06-12 | $12.24 | $12.24 | $12.06 | $12.24 | 8,500 | — | — | — | — | — |
| 2024-06-11 | $12.29 | $12.32 | $12.06 | $12.29 | 9,300 | — | — | — | — | — |
| 2024-06-10 | $12.27 | $12.48 | $12.15 | $12.32 | 8,900 | — | — | — | — | — |
| 2024-06-07 | $12.16 | $12.22 | $12.09 | $12.20 | 4,300 | — | — | — | — | — |
| 2024-06-06 | $12.17 | $12.48 | $12.17 | $12.31 | 4,600 | — | — | — | — | — |
| 2024-06-05 | $12.02 | $12.17 | $12.02 | $12.06 | 3,700 | — | — | — | — | — |
| 2024-06-04 | $12.21 | $12.23 | $11.79 | $11.93 | 19,300 | — | — | — | — | — |
| 2024-06-03 | $12.25 | $12.35 | $11.95 | $12.10 | 14,800 | — | — | — | $0.15 | — |
| 2024-05-31 | $12.53 | $12.53 | $12.14 | $12.14 | 27,100 | — | — | — | — | — |
| 2024-05-30 | $12.24 | $12.64 | $12.13 | $12.43 | 22,500 | — | — | — | — | — |
| 2024-05-29 | $12.55 | $12.64 | $12.14 | $12.14 | 12,600 | — | — | — | — | — |
| 2024-05-28 | $12.68 | $12.75 | $12.59 | $12.62 | 14,800 | — | — | — | — | — |
| 2024-05-24 | $12.68 | $13.10 | $12.52 | $12.63 | 12,000 | — | — | — | — | — |
| 2024-05-23 | $12.80 | $12.80 | $12.55 | $12.55 | 5,000 | — | — | — | — | — |
| 2024-05-22 | $12.14 | $12.96 | $12.14 | $12.93 | 21,900 | — | — | — | — | — |
| 2024-05-21 | $12.19 | $12.26 | $12.16 | $12.24 | 10,600 | — | — | — | — | — |
| 2024-05-20 | $12.33 | $12.33 | $12.12 | $12.27 | 8,700 | — | — | — | — | — |
| 2024-05-17 | $12.25 | $12.35 | $12.22 | $12.35 | 3,700 | — | — | — | — | — |
| 2024-05-16 | $12.22 | $12.33 | $12.10 | $12.27 | 12,200 | — | — | — | — | — |
| 2024-05-15 | $12.16 | $12.22 | $12.03 | $12.22 | 9,600 | — | — | — | — | — |
| 2024-05-14 | $12.02 | $12.06 | $11.89 | $12.05 | 9,500 | — | — | — | — | — |
| 2024-05-13 | $12.21 | $12.21 | $12.05 | $12.09 | 5,500 | — | — | — | — | — |
| 2024-05-10 | $12.09 | $12.15 | $12.05 | $12.13 | 9,800 | — | — | — | — | — |
| 2024-05-09 | $12.05 | $12.09 | $11.80 | $12.09 | 33,300 | — | — | — | — | — |
| 2024-05-08 | $12.06 | $12.25 | $11.93 | $12.04 | 21,700 | — | — | — | — | — |
| 2024-05-07 | $11.90 | $12.29 | $11.75 | $12.05 | 16,700 | — | — | — | — | — |
| 2024-05-06 | $11.89 | $12.30 | $11.01 | $12.03 | 76,000 | — | — | — | — | — |
| 2024-05-03 | $12.30 | $12.35 | $12.00 | $12.05 | 20,800 | — | — | — | — | — |
| 2024-05-02 | $12.40 | $12.72 | $12.39 | $12.54 | 33,200 | — | — | — | — | — |
| 2024-05-01 | $12.38 | $12.85 | $12.38 | $12.59 | 1,600 | — | — | — | — | — |
| 2024-04-30 | $12.66 | $12.77 | $12.34 | $12.44 | 26,800 | — | — | — | — | — |
| 2024-04-29 | $12.79 | $12.95 | $12.75 | $12.77 | 6,100 | — | — | — | — | — |
| 2024-04-26 | $12.81 | $13.10 | $12.81 | $12.81 | 2,400 | — | — | — | — | — |
| 2024-04-25 | $12.94 | $13.11 | $12.94 | $13.05 | 3,000 | — | — | — | — | — |
| 2024-04-24 | $12.95 | $13.05 | $12.95 | $13.05 | 2,300 | — | — | — | — | — |
| 2024-04-23 | $12.88 | $13.05 | $12.84 | $12.88 | 2,600 | — | — | — | — | — |
| 2024-04-22 | $12.97 | $13.15 | $12.68 | $12.85 | 6,600 | — | — | — | — | — |
| 2024-04-19 | $12.81 | $12.98 | $12.69 | $12.85 | 7,400 | — | — | — | — | — |
| 2024-04-18 | $12.65 | $12.90 | $12.62 | $12.80 | 5,600 | — | — | — | — | — |
| 2024-04-17 | $12.88 | $12.91 | $12.56 | $12.56 | 9,600 | — | — | — | — | — |
| 2024-04-16 | $12.99 | $13.02 | $12.89 | $12.96 | 5,900 | — | — | — | — | — |
| 2024-04-15 | $13.40 | $13.40 | $12.55 | $12.91 | 17,600 | — | — | — | — | — |
| 2024-04-12 | $13.29 | $13.63 | $13.21 | $13.35 | 8,300 | — | — | — | — | — |
| 2024-04-11 | $13.24 | $13.31 | $13.21 | $13.21 | 3,900 | — | — | — | — | — |
| 2024-04-10 | $13.36 | $13.38 | $13.08 | $13.32 | 3,000 | — | — | — | — | — |
| 2024-04-09 | $13.19 | $13.44 | $13.12 | $13.34 | 12,100 | — | — | — | — | — |
| 2024-04-08 | $12.90 | $12.95 | $12.90 | $12.95 | 1,700 | — | — | — | — | — |
| 2024-04-05 | $13.24 | $13.24 | $12.91 | $13.01 | 5,900 | — | — | — | — | — |
| 2024-04-04 | $13.22 | $13.49 | $13.10 | $13.22 | 5,800 | — | — | — | — | — |
| 2024-04-03 | $12.99 | $13.22 | $12.83 | $13.22 | 9,300 | — | — | — | — | — |
| 2024-04-02 | $13.00 | $13.06 | $12.66 | $12.97 | 12,900 | — | — | — | — | — |
| 2024-04-01 | $12.59 | $13.44 | $12.59 | $13.08 | 29,200 | — | — | — | — | — |
| 2024-03-28 | $12.74 | $12.74 | $12.11 | $12.32 | 8,300 | — | — | — | — | — |
| 2024-03-27 | $12.78 | $12.79 | $12.22 | $12.61 | 13,900 | — | — | — | — | — |
| 2024-03-26 | $12.54 | $12.80 | $12.32 | $12.80 | 23,100 | — | — | — | — | — |
| 2024-03-25 | $12.13 | $12.33 | $12.03 | $12.29 | 21,900 | — | — | — | — | — |
| 2024-03-22 | $12.16 | $12.26 | $12.11 | $12.20 | 5,100 | — | — | — | — | — |
| 2024-03-21 | $12.42 | $12.42 | $12.15 | $12.17 | 4,700 | — | — | — | — | — |
| 2024-03-20 | $12.33 | $12.48 | $12.26 | $12.31 | 5,500 | — | — | — | — | — |
| 2024-03-19 | $12.64 | $12.64 | $12.33 | $12.36 | 11,500 | — | — | — | — | — |
| 2024-03-18 | $12.75 | $12.94 | $12.40 | $12.72 | 24,000 | — | — | — | — | — |
| 2024-03-15 | $11.87 | $12.91 | $11.79 | $12.91 | 49,200 | — | — | — | — | — |
| 2024-03-14 | $11.83 | $11.96 | $11.68 | $11.83 | 14,400 | — | — | — | — | — |
| 2024-03-13 | $11.69 | $11.94 | $11.69 | $11.76 | 9,600 | — | — | — | — | — |
| 2024-03-12 | $11.92 | $11.97 | $11.70 | $11.74 | 14,400 | — | — | — | — | — |
| 2024-03-11 | $11.92 | $12.10 | $11.92 | $11.92 | 20,800 | — | — | — | — | — |
| 2024-03-08 | $11.96 | $12.00 | $11.84 | $12.00 | 12,400 | — | — | — | — | — |
| 2024-03-07 | $11.96 | $12.02 | $11.82 | $11.98 | 31,500 | — | — | — | — | — |
| 2024-03-06 | $12.17 | $12.17 | $11.85 | $12.01 | 23,700 | — | — | — | — | — |
| 2024-03-05 | $12.05 | $12.17 | $12.00 | $12.05 | 18,200 | — | — | — | — | — |
| 2024-03-04 | $12.06 | $12.30 | $11.74 | $11.99 | 27,800 | — | — | — | — | — |
| 2024-03-01 | $12.28 | $12.28 | $12.00 | $12.05 | 6,100 | — | — | — | — | — |
| 2024-02-29 | $11.95 | $12.22 | $11.95 | $12.12 | 8,500 | — | — | — | $0.15 | — |
| 2024-02-28 | $12.17 | $12.37 | $12.12 | $12.18 | 3,800 | — | — | — | — | — |
| 2024-02-27 | $12.15 | $12.33 | $11.99 | $12.10 | 7,700 | — | — | — | — | — |
| 2024-02-26 | $12.00 | $12.31 | $11.80 | $12.21 | 17,900 | — | — | — | — | — |
| 2024-02-23 | $12.05 | $12.13 | $11.97 | $12.00 | 5,400 | — | — | — | — | — |
| 2024-02-22 | $12.07 | $12.18 | $12.00 | $12.13 | 13,700 | — | — | — | — | — |
| 2024-02-21 | $12.14 | $12.30 | $11.98 | $12.09 | 8,800 | — | — | — | — | — |
| 2024-02-20 | $12.45 | $12.90 | $12.11 | $12.11 | 25,600 | — | — | — | — | — |
| 2024-02-16 | $12.49 | $12.71 | $12.34 | $12.36 | 26,600 | — | — | — | — | — |
| 2024-02-15 | $12.05 | $12.55 | $12.05 | $12.49 | 12,000 | — | — | — | — | — |
| 2024-02-14 | $11.99 | $12.30 | $11.90 | $12.30 | 4,900 | — | — | — | — | — |
| 2024-02-13 | $12.25 | $12.25 | $11.98 | $12.00 | 9,500 | — | — | — | — | — |
| 2024-02-12 | $11.90 | $12.50 | $11.79 | $12.24 | 16,400 | — | — | — | — | — |
| 2024-02-09 | $12.00 | $12.00 | $11.71 | $11.98 | 5,700 | — | — | — | — | — |
| 2024-02-08 | $11.67 | $11.98 | $11.67 | $11.83 | 2,500 | — | — | — | — | — |
| 2024-02-07 | $11.89 | $12.21 | $11.89 | $12.00 | 12,300 | — | — | — | — | — |
| 2024-02-06 | $12.15 | $12.22 | $11.89 | $12.08 | 4,200 | — | — | — | — | — |
| 2024-02-05 | $12.04 | $12.19 | $11.67 | $12.10 | 35,900 | — | — | — | — | — |
| 2024-02-02 | $12.01 | $12.15 | $11.96 | $12.15 | 2,900 | — | — | — | — | — |
| 2024-02-01 | $12.30 | $12.40 | $12.05 | $12.15 | 10,500 | — | — | — | — | — |
| 2024-01-31 | $12.25 | $12.37 | $12.00 | $12.30 | 7,200 | — | — | — | — | — |
| 2024-01-30 | $12.05 | $12.25 | $12.05 | $12.25 | 3,600 | — | — | — | — | — |
| 2024-01-29 | $11.98 | $12.22 | $11.90 | $12.10 | 13,600 | — | — | — | — | — |
| 2024-01-26 | $12.08 | $12.39 | $12.08 | $12.23 | 5,000 | — | — | — | — | — |
| 2024-01-25 | $12.10 | $12.18 | $11.67 | $12.14 | 4,500 | — | — | — | — | — |
| 2024-01-24 | $11.75 | $12.05 | $11.70 | $12.01 | 9,800 | — | — | — | — | — |
| 2024-01-23 | $11.40 | $11.74 | $11.40 | $11.66 | 4,000 | — | — | — | — | — |
| 2024-01-22 | $11.25 | $11.65 | $11.11 | $11.32 | 12,700 | — | — | — | — | — |
| 2024-01-19 | $11.19 | $11.27 | $11.12 | $11.27 | 4,000 | — | — | — | — | — |
| 2024-01-18 | $11.13 | $11.18 | $11.13 | $11.16 | 1,900 | — | — | — | — | — |
| 2024-01-17 | $11.07 | $11.14 | $11.07 | $11.13 | 5,400 | — | — | — | — | — |
| 2024-01-16 | $11.46 | $11.50 | $11.00 | $11.07 | 24,300 | — | — | — | — | — |
| 2024-01-12 | $11.37 | $11.55 | $11.19 | $11.51 | 7,200 | — | — | — | — | — |
| 2024-01-11 | $11.48 | $11.52 | $11.05 | $11.35 | 5,200 | — | — | — | — | — |
| 2024-01-10 | $11.66 | $11.66 | $11.45 | $11.45 | 6,100 | — | — | — | — | — |
| 2024-01-09 | $11.75 | $11.77 | $11.57 | $11.76 | 2,900 | — | — | — | — | — |
| 2024-01-08 | $11.96 | $11.96 | $11.69 | $11.82 | 17,500 | — | — | — | — | — |
| 2024-01-05 | $12.44 | $12.44 | $11.88 | $11.96 | 16,000 | — | — | — | — | — |
| 2024-01-04 | $12.65 | $12.65 | $12.26 | $12.35 | 10,800 | — | — | — | — | — |
| 2024-01-03 | $12.74 | $12.74 | $12.43 | $12.63 | 6,000 | — | — | — | — | — |
| 2024-01-02 | $12.52 | $12.73 | $12.28 | $12.71 | 14,700 | — | — | — | — | — |
| 2023-12-29 | $12.47 | $12.68 | $12.47 | $12.57 | 10,500 | — | — | — | — | — |
| 2023-12-28 | $12.48 | $12.56 | $12.45 | $12.47 | 8,100 | — | — | — | — | — |
| 2023-12-27 | $12.42 | $12.47 | $12.31 | $12.41 | 3,700 | — | — | — | — | — |
| 2023-12-26 | $12.25 | $12.45 | $12.25 | $12.43 | 8,400 | — | — | — | — | — |
| 2023-12-22 | $12.04 | $12.21 | $11.93 | $12.12 | 22,300 | — | — | — | — | — |
| 2023-12-21 | $11.93 | $12.25 | $11.78 | $12.00 | 22,300 | — | — | — | — | — |
| 2023-12-20 | $11.85 | $11.92 | $11.78 | $11.92 | 15,000 | — | — | — | — | — |
| 2023-12-19 | $11.86 | $11.91 | $11.80 | $11.85 | 9,500 | — | — | — | — | — |
| 2023-12-18 | $12.00 | $12.00 | $11.74 | $11.90 | 28,000 | — | — | — | — | — |
| 2023-12-15 | $11.37 | $11.99 | $11.34 | $11.97 | 45,900 | — | — | — | — | — |
| 2023-12-14 | $11.32 | $11.71 | $11.32 | $11.44 | 28,200 | — | — | — | — | — |
| 2023-12-13 | $11.26 | $11.39 | $11.00 | $11.20 | 56,800 | — | — | — | — | — |
| 2023-12-12 | $11.06 | $11.27 | $11.05 | $11.14 | 12,400 | — | — | — | — | — |
| 2023-12-11 | $11.11 | $11.39 | $11.05 | $11.13 | 47,900 | — | — | — | — | — |
| 2023-12-08 | $11.08 | $11.23 | $10.93 | $11.18 | 100,700 | — | — | — | — | — |
| 2023-12-07 | $11.10 | $11.20 | $10.99 | $11.00 | 17,600 | — | — | — | — | — |
| 2023-12-06 | $11.20 | $11.25 | $10.97 | $11.12 | 70,100 | — | — | — | — | — |
| 2023-12-05 | $11.20 | $11.20 | $10.97 | $11.20 | 90,400 | — | — | — | — | — |
| 2023-12-04 | $10.82 | $11.25 | $10.79 | $11.25 | 161,100 | — | — | — | — | — |
| 2023-12-01 | $11.06 | $11.06 | $10.92 | $10.95 | 26,100 | — | — | — | — | — |
| 2023-11-30 | $10.96 | $11.00 | $10.75 | $11.00 | 21,200 | — | — | — | $0.15 | — |
| 2023-11-29 | $11.10 | $11.10 | $10.95 | $11.00 | 32,800 | — | — | — | — | — |
| 2023-11-28 | $11.13 | $11.13 | $10.98 | $11.00 | 86,300 | — | — | — | — | — |
| 2023-11-27 | $11.05 | $11.39 | $10.91 | $11.12 | 252,000 | — | — | — | — | — |
| 2023-11-24 | $11.22 | $11.22 | $10.89 | $11.00 | 61,800 | — | — | — | — | — |
| 2023-11-22 | $10.93 | $11.24 | $10.73 | $11.14 | 166,800 | — | — | — | — | — |
| 2023-11-21 | $11.20 | $11.20 | $10.84 | $11.00 | 12,900 | — | — | — | — | — |
| 2023-11-20 | $10.85 | $11.19 | $10.85 | $11.12 | 34,700 | — | — | — | — | — |
| 2023-11-17 | $11.06 | $11.06 | $10.82 | $10.90 | 3,000 | — | — | — | — | — |
| 2023-11-16 | $11.16 | $11.16 | $10.90 | $10.91 | 3,300 | — | — | — | — | — |
| 2023-11-15 | $11.14 | $11.14 | $10.89 | $10.95 | 4,000 | — | — | — | — | — |
| 2023-11-14 | $11.04 | $11.23 | $10.83 | $11.10 | 63,300 | — | — | — | — | — |
| 2023-11-13 | $10.85 | $11.03 | $10.36 | $10.78 | 8,100 | — | — | — | — | — |
| 2023-11-10 | $10.52 | $11.00 | $10.52 | $10.87 | 4,100 | — | — | — | — | — |
| 2023-11-09 | $10.96 | $11.02 | $10.86 | $10.86 | 2,300 | — | — | — | — | — |
| 2023-11-08 | $11.04 | $11.04 | $10.75 | $11.00 | 24,200 | — | — | — | — | — |
| 2023-11-07 | $10.99 | $11.26 | $10.97 | $11.00 | 28,500 | — | — | — | — | — |
| 2023-11-06 | $11.16 | $12.25 | $10.91 | $11.07 | 67,900 | — | — | — | — | — |
| 2023-11-03 | $10.20 | $11.23 | $9.94 | $10.91 | 22,700 | — | — | — | — | — |
| 2023-11-02 | $9.36 | $10.41 | $9.17 | $10.08 | 40,400 | — | — | — | — | — |
| 2023-11-01 | $9.05 | $9.33 | $8.95 | $9.32 | 95,800 | — | — | — | — | — |
| 2023-10-31 | $9.23 | $9.23 | $8.96 | $9.09 | 23,600 | — | — | — | — | — |
| 2023-10-30 | $8.95 | $9.22 | $8.95 | $9.15 | 3,200 | — | — | — | — | — |
| 2023-10-27 | $9.05 | $9.15 | $9.00 | $9.03 | 2,900 | — | — | — | — | — |
| 2023-10-26 | $9.13 | $9.21 | $9.00 | $9.10 | 18,100 | — | — | — | — | — |
| 2023-10-25 | $9.00 | $9.08 | $8.99 | $9.00 | 4,600 | — | — | — | — | — |
| 2023-10-24 | $9.06 | $9.07 | $9.00 | $9.04 | 9,600 | — | — | — | — | — |
| 2023-10-23 | $9.05 | $9.12 | $9.00 | $9.06 | 5,400 | — | — | — | — | — |
| 2023-10-20 | $9.07 | $9.08 | $8.98 | $9.06 | 4,600 | — | — | — | — | — |
| 2023-10-19 | $9.00 | $9.05 | $8.91 | $8.97 | 12,800 | — | — | — | — | — |
| 2023-10-18 | $9.02 | $9.13 | $9.02 | $9.13 | 1,600 | — | — | — | — | — |
| 2023-10-17 | $9.10 | $9.34 | $8.96 | $9.05 | 42,300 | — | — | — | — | — |
| 2023-10-16 | $9.15 | $9.29 | $8.94 | $9.25 | 53,800 | — | — | — | — | — |
| 2023-10-13 | $9.70 | $9.70 | $9.02 | $9.04 | 84,600 | — | — | — | — | — |
| 2023-10-12 | $9.70 | $9.71 | $9.22 | $9.71 | 40,500 | — | — | — | — | — |
| 2023-10-11 | $9.94 | $9.94 | $9.72 | $9.72 | 4,700 | — | — | — | — | — |
| 2023-10-10 | $9.76 | $10.11 | $9.65 | $9.79 | 4,400 | — | — | — | — | — |
| 2023-10-09 | $9.61 | $9.97 | $9.61 | $9.73 | 7,700 | — | — | — | — | — |
| 2023-10-06 | $9.58 | $9.97 | $9.46 | $9.92 | 5,700 | — | — | — | — | — |
| 2023-10-05 | $9.49 | $9.73 | $9.29 | $9.45 | 14,400 | — | — | — | — | — |
| 2023-10-04 | $10.00 | $10.00 | $9.39 | $9.50 | 51,000 | — | — | — | — | — |
| 2023-10-03 | $10.08 | $10.11 | $9.61 | $9.66 | 28,700 | — | — | — | — | — |
| 2023-10-02 | $10.22 | $10.23 | $9.80 | $10.04 | 18,400 | — | — | — | — | — |
| 2023-09-29 | $10.11 | $10.25 | $9.98 | $10.15 | 14,000 | — | — | — | — | — |
| 2023-09-28 | $9.94 | $10.28 | $9.94 | $10.07 | 7,600 | — | — | — | — | — |
| 2023-09-27 | $10.10 | $10.46 | $9.95 | $9.95 | 12,600 | — | — | — | — | — |
| 2023-09-26 | $10.02 | $10.41 | $10.01 | $10.25 | 13,400 | — | — | — | — | — |
| 2023-09-25 | $9.97 | $9.99 | $9.95 | $9.95 | 1,100 | — | — | — | — | — |
| 2023-09-22 | $10.09 | $10.09 | $9.95 | $10.08 | 4,000 | — | — | — | — | — |
| 2023-09-21 | $9.95 | $10.04 | $9.95 | $10.04 | 4,400 | — | — | — | — | — |
| 2023-09-20 | $9.99 | $10.17 | $9.86 | $9.98 | 43,000 | — | — | — | — | — |
| 2023-09-19 | $10.09 | $10.09 | $10.06 | $10.06 | 1,300 | — | — | — | — | — |
| 2023-09-18 | $10.18 | $10.18 | $9.75 | $10.01 | 8,600 | — | — | — | — | — |
| 2023-09-15 | $10.08 | $10.11 | $9.86 | $9.98 | 18,300 | — | — | — | — | — |
| 2023-09-14 | $9.64 | $9.97 | $9.64 | $9.97 | 14,600 | — | — | — | — | — |
| 2023-09-13 | $9.65 | $9.76 | $9.59 | $9.59 | 9,500 | — | — | — | — | — |
| 2023-09-12 | $9.80 | $9.80 | $9.53 | $9.60 | 16,500 | — | — | — | — | — |
| 2023-09-11 | $9.95 | $10.29 | $9.74 | $9.80 | 13,000 | — | — | — | — | — |
| 2023-09-08 | $10.01 | $10.01 | $9.80 | $9.98 | 6,300 | — | — | — | — | — |
| 2023-09-07 | $9.95 | $10.38 | $9.90 | $9.98 | 22,300 | — | — | — | — | — |
| 2023-09-06 | $9.93 | $10.15 | $9.70 | $9.82 | 35,400 | — | — | — | — | — |
| 2023-09-05 | $10.00 | $10.00 | $9.50 | $10.00 | 12,900 | — | — | — | — | — |
| 2023-09-01 | $10.03 | $10.35 | $9.65 | $9.90 | 14,000 | — | — | — | — | — |
| 2023-08-31 | $10.28 | $10.42 | $9.92 | $10.20 | 16,100 | — | — | — | $0.15 | — |
| 2023-08-30 | $9.69 | $10.59 | $9.42 | $10.30 | 105,200 | — | — | — | — | — |
| 2023-08-29 | $9.80 | $10.01 | $9.62 | $9.74 | 67,500 | — | — | — | — | — |
| 2023-08-28 | $10.16 | $10.25 | $10.05 | $10.15 | 5,200 | — | — | — | — | — |
| 2023-08-25 | $10.10 | $10.22 | $9.91 | $10.05 | 4,800 | — | — | — | — | — |
| 2023-08-24 | $10.25 | $10.37 | $9.90 | $10.25 | 7,200 | — | — | — | — | — |
| 2023-08-23 | $10.29 | $10.49 | $10.29 | $10.30 | 7,000 | — | — | — | — | — |
| 2023-08-22 | $10.75 | $10.94 | $10.25 | $10.59 | 2,700 | — | — | — | — | — |
| 2023-08-21 | $10.72 | $10.72 | $10.68 | $10.68 | 1,000 | — | — | — | — | — |
| 2023-08-18 | $10.72 | $10.72 | $10.57 | $10.65 | 2,200 | — | — | — | — | — |
| 2023-08-17 | $10.22 | $10.78 | $10.20 | $10.65 | 4,300 | — | — | — | — | — |
| 2023-08-16 | $10.75 | $11.00 | $10.21 | $10.58 | 11,200 | — | — | — | — | — |
| 2023-08-15 | $10.79 | $10.92 | $10.64 | $10.75 | 3,000 | — | — | — | — | — |
| 2023-08-14 | $10.87 | $10.97 | $10.66 | $10.97 | 13,700 | — | — | — | — | — |
| 2023-08-11 | $10.88 | $11.05 | $10.88 | $10.95 | 3,300 | — | — | — | — | — |
| 2023-08-10 | $11.11 | $11.11 | $10.88 | $11.03 | 2,300 | — | — | — | — | — |
| 2023-08-09 | $11.60 | $11.60 | $10.93 | $10.96 | 4,800 | — | — | — | — | — |
| 2023-08-08 | $11.40 | $11.47 | $11.23 | $11.25 | 3,300 | — | — | — | — | — |
| 2023-08-07 | $11.69 | $11.70 | $11.50 | $11.50 | 3,900 | — | — | — | — | — |
| 2023-08-04 | $11.80 | $11.80 | $11.60 | $11.69 | 4,300 | — | — | — | — | — |
| 2023-08-03 | $11.85 | $11.91 | $11.67 | $11.71 | 4,400 | — | — | — | — | — |
| 2023-08-02 | $11.93 | $11.93 | $11.68 | $11.80 | 6,000 | — | — | — | — | — |
| 2023-08-01 | $11.75 | $12.00 | $11.75 | $12.00 | 2,600 | — | — | — | — | — |
| 2023-07-31 | $11.57 | $12.00 | $11.57 | $11.70 | 18,900 | — | — | — | — | — |
| 2023-07-28 | $11.60 | $11.85 | $11.42 | $11.75 | 6,800 | — | — | — | — | — |
| 2023-07-27 | $11.95 | $11.95 | $11.51 | $11.92 | 5,000 | — | — | — | — | — |
| 2023-07-26 | $12.30 | $12.30 | $11.84 | $12.05 | 3,700 | — | — | — | — | — |
| 2023-07-25 | $12.01 | $12.22 | $11.76 | $11.80 | 5,600 | — | — | — | — | — |
| 2023-07-24 | $12.15 | $12.26 | $11.99 | $12.04 | 3,800 | — | — | — | — | — |
| 2023-07-21 | $11.97 | $12.40 | $11.91 | $12.14 | 6,100 | — | — | — | — | — |
| 2023-07-20 | $11.87 | $11.94 | $11.43 | $11.94 | 6,100 | — | — | — | — | — |
| 2023-07-19 | $11.55 | $11.92 | $11.43 | $11.92 | 5,200 | — | — | — | — | — |
| 2023-07-18 | $11.20 | $11.98 | $11.18 | $11.89 | 21,300 | — | — | — | — | — |
| 2023-07-17 | $11.32 | $11.46 | $11.10 | $11.18 | 8,500 | — | — | — | — | — |
| 2023-07-14 | $11.50 | $11.74 | $11.08 | $11.35 | 8,900 | — | — | — | — | — |
| 2023-07-13 | $11.78 | $11.95 | $11.48 | $11.54 | 6,500 | — | — | — | — | — |
| 2023-07-12 | $12.07 | $12.15 | $11.51 | $11.70 | 12,300 | — | — | — | — | — |
| 2023-07-11 | $12.13 | $12.13 | $11.71 | $11.80 | 5,700 | — | — | — | — | — |
| 2023-07-10 | $11.85 | $12.34 | $11.85 | $12.10 | 4,000 | — | — | — | — | — |
| 2023-07-07 | $12.20 | $12.22 | $11.83 | $12.22 | 2,100 | — | — | — | — | — |
| 2023-07-06 | $12.25 | $12.25 | $11.72 | $11.93 | 2,100 | — | — | — | — | — |
| 2023-07-05 | $12.33 | $12.40 | $12.10 | $12.10 | 16,600 | — | — | — | — | — |
| 2023-07-03 | $12.39 | $12.39 | $12.39 | $12.39 | 1,000 | — | — | — | — | — |
| 2023-06-30 | $12.50 | $12.75 | $12.29 | $12.40 | 16,400 | — | — | — | — | — |
| 2023-06-29 | $12.46 | $12.75 | $12.14 | $12.50 | 10,800 | — | — | — | — | — |
| 2023-06-28 | $12.04 | $12.58 | $12.04 | $12.30 | 6,300 | — | — | — | — | — |
| 2023-06-27 | $12.10 | $12.69 | $12.10 | $12.31 | 3,500 | — | — | — | — | — |
| 2023-06-26 | $12.40 | $12.49 | $12.21 | $12.49 | 3,100 | — | — | — | — | — |
| 2023-06-23 | $12.16 | $12.56 | $12.01 | $12.56 | 3,300 | — | — | — | — | — |
| 2023-06-22 | $12.68 | $12.82 | $12.26 | $12.30 | 8,200 | — | — | — | — | — |
| 2023-06-21 | $13.23 | $13.30 | $12.80 | $12.80 | 34,700 | — | — | — | — | — |
| 2023-06-20 | $13.24 | $13.41 | $12.98 | $13.28 | 2,800 | — | — | — | — | — |
| 2023-06-16 | $13.38 | $13.40 | $13.22 | $13.25 | 8,300 | — | — | — | — | — |
| 2023-06-15 | $13.20 | $13.53 | $13.07 | $13.25 | 61,600 | — | — | — | — | — |
| 2023-06-14 | $13.35 | $13.50 | $12.76 | $13.25 | 21,900 | — | — | — | — | — |
| 2023-06-13 | $13.05 | $13.48 | $13.05 | $13.15 | 12,700 | — | — | — | — | — |
| 2023-06-12 | $13.49 | $13.70 | $13.28 | $13.29 | 4,400 | — | — | — | — | — |
| 2023-06-09 | $13.70 | $13.70 | $13.31 | $13.31 | 1,600 | — | — | — | — | — |
| 2023-06-08 | $13.90 | $13.90 | $13.77 | $13.84 | 2,900 | — | — | — | — | — |
| 2023-06-07 | $14.08 | $14.08 | $13.88 | $13.91 | 2,800 | — | — | — | — | — |
| 2023-06-06 | $14.11 | $14.11 | $13.81 | $13.81 | 2,400 | — | — | — | — | — |
| 2023-06-05 | $13.46 | $14.20 | $13.07 | $13.52 | 11,400 | — | — | — | — | — |
| 2023-06-02 | $13.13 | $13.65 | $13.12 | $13.62 | 17,200 | — | — | — | — | — |
| 2023-06-01 | $12.36 | $13.20 | $12.25 | $12.99 | 10,100 | — | — | — | $0.15 | — |
| 2023-05-31 | $12.90 | $12.90 | $12.38 | $12.55 | 25,800 | — | — | — | — | — |
| 2023-05-30 | $12.80 | $13.20 | $12.48 | $12.80 | 11,600 | — | — | — | — | — |
| 2023-05-26 | $12.65 | $13.51 | $12.65 | $12.82 | 16,800 | — | — | — | — | — |
| 2023-05-25 | $12.57 | $12.99 | $12.57 | $12.69 | 4,500 | — | — | — | — | — |
| 2023-05-24 | $12.86 | $12.96 | $12.60 | $12.89 | 4,100 | — | — | — | — | — |
| 2023-05-23 | $12.60 | $12.85 | $12.60 | $12.64 | 8,700 | — | — | — | — | — |
| 2023-05-22 | $12.36 | $13.10 | $12.36 | $12.55 | 26,300 | — | — | — | — | — |
| 2023-05-19 | $12.47 | $12.48 | $12.33 | $12.33 | 1,300 | — | — | — | — | — |
| 2023-05-18 | $12.40 | $12.61 | $12.32 | $12.50 | 2,800 | — | — | — | — | — |
| 2023-05-17 | $12.33 | $12.67 | $12.33 | $12.67 | 5,000 | — | — | — | — | — |
| 2023-05-16 | $12.47 | $12.62 | $12.30 | $12.30 | 3,400 | — | — | — | — | — |
| 2023-05-15 | $12.10 | $12.67 | $12.10 | $12.67 | 7,600 | — | — | — | — | — |
| 2023-05-12 | $12.36 | $12.58 | $12.25 | $12.25 | 6,000 | — | — | — | — | — |
| 2023-05-11 | $12.25 | $12.45 | $12.25 | $12.37 | 3,100 | — | — | — | — | — |
| 2023-05-10 | $12.50 | $12.50 | $12.06 | $12.30 | 14,400 | — | — | — | — | — |
| 2023-05-09 | $12.50 | $12.72 | $12.40 | $12.40 | 7,800 | — | — | — | — | — |
| 2023-05-08 | $12.60 | $12.75 | $12.25 | $12.39 | 9,600 | — | — | — | — | — |
| 2023-05-05 | $12.38 | $12.52 | $12.05 | $12.49 | 4,600 | — | — | — | — | — |
| 2023-05-04 | $12.28 | $12.50 | $12.06 | $12.28 | 12,200 | — | — | — | — | — |
| 2023-05-03 | $12.60 | $12.67 | $12.06 | $12.06 | 7,600 | — | — | — | — | — |
| 2023-05-02 | $12.17 | $12.43 | $12.05 | $12.30 | 14,300 | — | — | — | — | — |
| 2023-05-01 | $12.19 | $12.49 | $12.01 | $12.01 | 9,300 | — | — | — | — | — |
| 2023-04-28 | $12.14 | $12.65 | $12.01 | $12.27 | 16,300 | — | — | — | — | — |
| 2023-04-27 | $12.09 | $12.54 | $12.03 | $12.27 | 4,800 | — | — | — | — | — |
| 2023-04-26 | $12.74 | $12.74 | $12.00 | $12.00 | 2,400 | — | — | — | — | — |
| 2023-04-25 | $12.46 | $12.46 | $11.83 | $12.12 | 3,100 | — | — | — | — | — |
| 2023-04-24 | $12.32 | $12.69 | $12.32 | $12.69 | 4,900 | — | — | — | — | — |
| 2023-04-21 | $10.88 | $12.45 | $10.87 | $12.45 | 27,600 | — | — | — | — | — |
| 2023-04-20 | $10.51 | $10.77 | $10.00 | $10.40 | 18,900 | — | — | — | — | — |
| 2023-04-19 | $10.44 | $10.70 | $10.44 | $10.51 | 4,800 | — | — | — | — | — |
| 2023-04-18 | $10.48 | $10.71 | $10.26 | $10.58 | 5,300 | — | — | — | — | — |
| 2023-04-17 | $10.61 | $10.61 | $10.16 | $10.30 | 8,800 | — | — | — | — | — |
| 2023-04-14 | $10.65 | $10.65 | $10.60 | $10.60 | 1,100 | — | — | — | — | — |
| 2023-04-13 | $10.65 | $10.85 | $10.52 | $10.83 | 7,400 | — | — | — | — | — |
| 2023-04-12 | $10.65 | $10.65 | $10.50 | $10.50 | 8,200 | — | — | — | — | — |
| 2023-04-11 | $10.24 | $10.65 | $10.22 | $10.65 | 4,000 | — | — | — | — | — |
| 2023-04-10 | $10.52 | $10.96 | $10.17 | $10.17 | 4,900 | — | — | — | — | — |
| 2023-04-06 | $10.75 | $10.80 | $10.25 | $10.68 | 4,700 | — | — | — | — | — |
| 2023-04-05 | $10.86 | $10.86 | $10.62 | $10.62 | 5,800 | — | — | — | — | — |
| 2023-04-04 | $10.80 | $10.97 | $10.55 | $10.71 | 12,700 | — | — | — | — | — |
| 2023-04-03 | $11.18 | $11.41 | $10.75 | $10.75 | 23,600 | — | — | — | — | — |
| 2023-03-31 | $10.66 | $11.81 | $10.66 | $11.21 | 24,800 | — | — | — | — | — |
| 2023-03-30 | $10.57 | $10.99 | $10.57 | $10.84 | 5,800 | — | — | — | — | — |
| 2023-03-29 | $10.08 | $10.65 | $9.70 | $10.65 | 23,000 | — | — | — | — | — |
| 2023-03-28 | $10.13 | $10.53 | $9.87 | $9.88 | 21,700 | — | — | — | — | — |
| 2023-03-27 | $10.49 | $10.50 | $10.00 | $10.00 | 11,900 | — | — | — | — | — |
| 2023-03-24 | $9.92 | $10.69 | $9.80 | $10.57 | 21,700 | — | — | — | — | — |
| 2023-03-23 | $10.35 | $10.35 | $9.78 | $10.00 | 24,700 | — | — | — | — | — |
| 2023-03-22 | $10.20 | $10.34 | $9.45 | $10.20 | 30,700 | — | — | — | — | — |
| 2023-03-21 | $10.60 | $11.73 | $9.97 | $10.06 | 32,300 | — | — | — | — | — |
| 2023-03-20 | $11.42 | $11.51 | $10.06 | $10.60 | 17,600 | — | — | — | — | — |
| 2023-03-17 | $12.29 | $12.29 | $11.31 | $11.45 | 13,500 | — | — | — | — | — |
| 2023-03-16 | $12.43 | $12.60 | $12.19 | $12.49 | 3,300 | — | — | — | — | — |
| 2023-03-15 | $12.52 | $12.77 | $12.27 | $12.27 | 5,700 | — | — | — | — | — |
| 2023-03-14 | $13.40 | $13.48 | $12.45 | $12.45 | 13,800 | — | — | — | — | — |
| 2023-03-13 | $13.37 | $13.46 | $12.97 | $13.00 | 5,100 | — | — | — | — | — |
| 2023-03-10 | $13.66 | $13.66 | $13.53 | $13.54 | 800 | — | — | — | — | — |
| 2023-03-09 | $13.50 | $13.92 | $13.27 | $13.60 | 22,700 | — | — | — | — | — |
| 2023-03-08 | $13.57 | $13.94 | $13.30 | $13.62 | 18,300 | — | — | — | — | — |
| 2023-03-07 | $13.72 | $13.92 | $13.21 | $13.50 | 17,400 | — | — | — | — | — |
| 2023-03-06 | $13.60 | $14.18 | $13.60 | $13.72 | 24,400 | — | — | — | — | — |
| 2023-03-03 | $13.22 | $13.86 | $13.22 | $13.70 | 7,300 | — | — | — | — | — |
| 2023-03-02 | $13.18 | $13.65 | $13.07 | $13.49 | 11,900 | — | — | — | — | — |
| 2023-03-01 | $12.70 | $13.70 | $12.70 | $13.06 | 18,000 | — | — | — | — | — |
| 2023-02-28 | $12.49 | $13.03 | $12.22 | $12.85 | 15,400 | — | — | — | $0.15 | — |
| 2023-02-27 | $11.97 | $12.65 | $11.97 | $12.39 | 9,000 | — | — | — | — | — |
| 2023-02-24 | $11.95 | $12.19 | $11.71 | $12.00 | 7,100 | — | — | — | — | — |
| 2023-02-23 | $11.91 | $12.57 | $11.81 | $12.34 | 10,500 | — | — | — | — | — |
| 2023-02-22 | $11.72 | $12.04 | $11.13 | $11.60 | 27,700 | — | — | — | — | — |
| 2023-02-21 | $11.63 | $11.82 | $11.49 | $11.49 | 8,000 | — | — | — | — | — |
| 2023-02-17 | $11.41 | $11.90 | $11.41 | $11.78 | 6,100 | — | — | — | — | — |
| 2023-02-16 | $11.42 | $11.67 | $10.99 | $11.50 | 12,200 | — | — | — | — | — |
| 2023-02-15 | $11.66 | $12.00 | $11.30 | $11.30 | 12,100 | — | — | — | — | — |
| 2023-02-14 | $11.97 | $11.97 | $11.70 | $11.76 | 7,200 | — | — | — | — | — |
| 2023-02-13 | $11.47 | $12.23 | $11.46 | $12.05 | 21,800 | — | — | — | — | — |
| 2023-02-10 | $11.37 | $11.65 | $11.20 | $11.47 | 22,200 | — | — | — | — | — |
| 2023-02-09 | $11.78 | $11.86 | $11.18 | $11.59 | 9,700 | — | — | — | — | — |
| 2023-02-08 | $12.07 | $12.12 | $11.63 | $11.85 | 23,300 | — | — | — | — | — |
| 2023-02-07 | $12.01 | $12.11 | $11.59 | $12.11 | 17,500 | — | — | — | — | — |
| 2023-02-06 | $11.99 | $12.00 | $11.95 | $11.97 | 9,000 | — | — | — | — | — |
| 2023-02-03 | $12.50 | $12.74 | $11.51 | $11.76 | 24,600 | — | — | — | — | — |
| 2023-02-02 | $12.86 | $13.32 | $12.35 | $12.71 | 15,600 | — | — | — | — | — |
| 2023-02-01 | $13.16 | $13.17 | $12.57 | $12.75 | 7,200 | — | — | — | — | — |
| 2023-01-31 | $12.53 | $12.93 | $12.21 | $12.93 | 2,500 | — | — | — | — | — |
| 2023-01-30 | $12.94 | $12.95 | $12.30 | $12.50 | 7,100 | — | — | — | — | — |
| 2023-01-27 | $13.18 | $13.18 | $12.50 | $12.95 | 13,500 | — | — | — | — | — |
| 2023-01-26 | $13.24 | $13.24 | $13.06 | $13.18 | 2,800 | — | — | — | — | — |
| 2023-01-25 | $13.54 | $13.56 | $13.06 | $13.27 | 6,200 | — | — | — | — | — |
| 2023-01-24 | $13.83 | $13.85 | $13.47 | $13.55 | 6,500 | — | — | — | — | — |
| 2023-01-23 | $13.73 | $13.89 | $13.28 | $13.47 | 3,300 | — | — | — | — | — |
| 2023-01-20 | $13.35 | $13.72 | $13.06 | $13.60 | 2,100 | — | — | — | — | — |
| 2023-01-19 | $13.54 | $13.54 | $13.42 | $13.42 | 1,400 | — | — | — | — | — |
| 2023-01-18 | $13.75 | $13.94 | $13.34 | $13.55 | 6,600 | — | — | — | — | — |
| 2023-01-17 | $13.60 | $14.19 | $13.49 | $13.62 | 11,800 | — | — | — | — | — |
| 2023-01-13 | $13.45 | $13.73 | $12.95 | $13.32 | 30,300 | — | — | — | — | — |
| 2023-01-12 | $13.12 | $13.72 | $13.12 | $13.64 | 1,600 | — | — | — | — | — |
| 2023-01-11 | $13.34 | $13.73 | $13.25 | $13.25 | 3,900 | — | — | — | — | — |
| 2023-01-10 | $13.62 | $13.94 | $13.33 | $13.33 | 9,400 | — | — | — | — | — |
| 2023-01-09 | $13.15 | $14.20 | $12.99 | $13.71 | 11,800 | — | — | — | — | — |
| 2023-01-06 | $12.01 | $13.12 | $12.01 | $13.03 | 14,000 | — | — | — | — | — |
| 2023-01-05 | $11.60 | $12.14 | $11.38 | $11.87 | 8,700 | — | — | — | — | — |
| 2023-01-04 | $12.10 | $12.46 | $11.69 | $11.69 | 5,500 | — | — | — | — | — |
| 2023-01-03 | $11.24 | $11.82 | $11.01 | $11.73 | 5,800 | — | — | — | — | — |
| 2022-12-30 | $10.93 | $11.21 | $10.61 | $11.13 | 34,100 | — | — | — | — | — |
| 2022-12-29 | $11.08 | $11.52 | $10.72 | $10.88 | 11,800 | — | — | — | — | — |
| 2022-12-28 | $10.69 | $11.52 | $10.69 | $11.08 | 12,300 | — | — | — | — | — |
| 2022-12-27 | $10.19 | $11.36 | $10.19 | $11.03 | 19,200 | — | — | — | — | — |
| 2022-12-23 | $10.50 | $10.66 | $10.26 | $10.46 | 3,900 | — | — | — | — | — |
| 2022-12-22 | $10.10 | $10.67 | $10.10 | $10.64 | 4,100 | — | — | — | — | — |
| 2022-12-21 | $9.98 | $10.49 | $9.98 | $10.26 | 8,300 | — | — | — | — | — |
| 2022-12-20 | $9.93 | $10.19 | $9.80 | $9.99 | 11,200 | — | — | — | — | — |
| 2022-12-19 | $10.34 | $10.34 | $9.87 | $10.00 | 7,400 | — | — | — | — | — |
| 2022-12-16 | $10.42 | $10.71 | $10.21 | $10.46 | 3,700 | — | — | — | — | — |
| 2022-12-15 | $10.81 | $10.82 | $10.10 | $10.52 | 4,900 | — | — | — | — | — |
| 2022-12-14 | $11.14 | $11.69 | $10.91 | $10.91 | 17,500 | — | — | — | — | — |
| 2022-12-13 | $11.47 | $11.82 | $10.96 | $10.96 | 35,800 | — | — | — | — | — |
| 2022-12-12 | $11.44 | $11.76 | $11.14 | $11.47 | 11,000 | — | — | — | — | — |
| 2022-12-09 | $11.27 | $11.94 | $11.20 | $11.36 | 15,800 | — | — | — | — | — |
| 2022-12-08 | $11.33 | $11.33 | $11.00 | $11.15 | 10,800 | — | — | — | — | — |
| 2022-12-07 | $10.97 | $11.32 | $10.72 | $11.32 | 2,900 | — | — | — | — | — |
| 2022-12-06 | $11.11 | $11.30 | $10.78 | $11.05 | 18,000 | — | — | — | — | — |
| 2022-12-05 | $11.33 | $11.33 | $11.06 | $11.10 | 3,300 | — | — | — | — | — |
| 2022-12-02 | $11.84 | $12.10 | $11.27 | $11.27 | 4,700 | — | — | — | — | — |
| 2022-12-01 | $12.08 | $12.08 | $11.54 | $11.71 | 11,300 | — | — | — | $0.15 | — |
| 2022-11-30 | $11.29 | $12.33 | $11.29 | $12.02 | 26,700 | — | — | — | — | — |
| 2022-11-29 | $10.72 | $11.24 | $10.72 | $11.18 | 11,600 | — | — | — | — | — |
| 2022-11-28 | $10.54 | $10.82 | $10.54 | $10.67 | 4,600 | — | — | — | — | — |
| 2022-11-25 | $10.62 | $10.85 | $10.53 | $10.71 | 2,600 | — | — | — | — | — |
| 2022-11-23 | $10.07 | $10.87 | $10.07 | $10.54 | 8,300 | — | — | — | — | — |
| 2022-11-22 | $10.42 | $10.55 | $9.80 | $10.08 | 49,000 | — | — | — | — | — |
| 2022-11-21 | $10.67 | $10.67 | $10.28 | $10.28 | 7,300 | — | — | — | — | — |
| 2022-11-18 | $10.44 | $10.67 | $10.30 | $10.67 | 5,300 | — | — | — | — | — |
| 2022-11-17 | $10.57 | $10.57 | $10.33 | $10.35 | 3,500 | — | — | — | — | — |
| 2022-11-16 | $10.61 | $10.85 | $10.50 | $10.85 | 2,100 | — | — | — | — | — |
| 2022-11-15 | $10.64 | $11.20 | $10.58 | $10.91 | 11,500 | — | — | — | — | — |
| 2022-11-14 | $10.66 | $11.01 | $10.66 | $10.80 | 2,500 | — | — | — | — | — |
| 2022-11-11 | $10.92 | $11.11 | $10.77 | $10.95 | 4,300 | — | — | — | — | — |
| 2022-11-10 | $10.37 | $10.96 | $10.20 | $10.89 | 16,600 | — | — | — | — | — |
| 2022-11-09 | $10.05 | $10.39 | $10.03 | $10.39 | 3,700 | — | — | — | — | — |
| 2022-11-08 | $10.12 | $10.24 | $10.05 | $10.07 | 8,900 | — | — | — | — | — |
| 2022-11-07 | $10.22 | $10.23 | $10.06 | $10.10 | 3,500 | — | — | — | — | — |
| 2022-11-04 | $10.18 | $10.18 | $10.03 | $10.13 | 3,200 | — | — | — | — | — |
| 2022-11-03 | $9.98 | $10.37 | $9.98 | $10.04 | 34,200 | — | — | — | — | — |
| 2022-11-02 | $10.14 | $10.31 | $10.03 | $10.16 | 13,900 | — | — | — | — | — |
| 2022-11-01 | $10.16 | $10.36 | $9.81 | $10.12 | 16,400 | — | — | — | — | — |
| 2022-10-31 | $10.11 | $10.52 | $10.11 | $10.12 | 5,300 | — | — | — | — | — |
| 2022-10-28 | $10.24 | $10.37 | $10.08 | $10.22 | 7,400 | — | — | — | — | — |
| 2022-10-27 | $10.45 | $10.45 | $10.03 | $10.19 | 8,200 | — | — | — | — | — |
| 2022-10-26 | $10.07 | $10.69 | $10.07 | $10.45 | 9,500 | — | — | — | — | — |
| 2022-10-25 | $10.25 | $10.37 | $9.97 | $10.23 | 3,200 | — | — | — | — | — |
| 2022-10-24 | $10.16 | $10.43 | $10.09 | $10.11 | 5,100 | — | — | — | — | — |
| 2022-10-21 | $10.21 | $10.52 | $10.03 | $10.03 | 6,000 | — | — | — | — | — |
| 2022-10-20 | $10.08 | $10.34 | $10.08 | $10.17 | 2,200 | — | — | — | — | — |
| 2022-10-19 | $10.10 | $10.29 | $9.99 | $10.06 | 3,000 | — | — | — | — | — |
| 2022-10-18 | $10.03 | $10.34 | $9.99 | $10.05 | 11,400 | — | — | — | — | — |
| 2022-10-17 | $9.90 | $10.02 | $9.77 | $9.95 | 2,600 | — | — | — | — | — |
| 2022-10-14 | $9.95 | $9.95 | $9.70 | $9.89 | 3,900 | — | — | — | — | — |
| 2022-10-13 | $9.78 | $10.00 | $9.60 | $9.98 | 19,300 | — | — | — | — | — |
| 2022-10-12 | $9.79 | $10.06 | $9.75 | $10.05 | 11,800 | — | — | — | — | — |
| 2022-10-11 | $9.96 | $10.00 | $9.75 | $9.75 | 10,400 | — | — | — | — | — |
| 2022-10-10 | $9.95 | $10.24 | $9.95 | $10.03 | 2,400 | — | — | — | — | — |
| 2022-10-07 | $10.43 | $10.43 | $9.83 | $10.00 | 12,600 | — | — | — | — | — |
| 2022-10-06 | $10.29 | $10.58 | $10.29 | $10.43 | 13,700 | — | — | — | — | — |
| 2022-10-05 | $10.68 | $10.68 | $10.21 | $10.21 | 2,300 | — | — | — | — | — |
| 2022-10-04 | $10.50 | $10.79 | $10.47 | $10.70 | 16,800 | — | — | — | — | — |
| 2022-10-03 | $9.72 | $10.52 | $9.72 | $10.32 | 11,600 | — | — | — | — | — |
| 2022-09-30 | $9.75 | $9.91 | $9.55 | $9.63 | 11,500 | — | — | — | — | — |
| 2022-09-29 | $9.90 | $9.94 | $9.62 | $9.80 | 7,000 | — | — | — | — | — |
| 2022-09-28 | $10.17 | $10.49 | $10.17 | $10.20 | 3,100 | — | — | — | — | — |
| 2022-09-27 | $10.18 | $10.40 | $10.05 | $10.19 | 18,100 | — | — | — | — | — |
| 2022-09-26 | $10.19 | $10.47 | $10.01 | $10.04 | 23,300 | — | — | — | — | — |
| 2022-09-23 | $10.36 | $10.39 | $10.00 | $10.18 | 18,800 | — | — | — | — | — |
| 2022-09-22 | $10.65 | $10.65 | $10.33 | $10.40 | 18,000 | — | — | — | — | — |
| 2022-09-21 | $11.00 | $11.00 | $10.67 | $10.79 | 6,000 | — | — | — | — | — |
| 2022-09-20 | $11.15 | $11.18 | $10.93 | $11.00 | 12,300 | — | — | — | — | — |
| 2022-09-19 | $11.00 | $11.28 | $10.95 | $11.28 | 11,400 | — | — | — | — | — |
| 2022-09-16 | $11.11 | $11.21 | $10.87 | $11.16 | 38,700 | — | — | — | — | — |
| 2022-09-15 | $11.14 | $11.22 | $11.00 | $11.14 | 24,700 | — | — | — | — | — |
| 2022-09-14 | $11.19 | $11.30 | $11.14 | $11.14 | 11,300 | — | — | — | — | — |
| 2022-09-13 | $11.47 | $11.47 | $11.22 | $11.36 | 32,100 | — | — | — | — | — |
| 2022-09-12 | $11.50 | $11.50 | $11.16 | $11.42 | 107,200 | — | — | — | — | — |
| 2022-09-09 | $11.81 | $11.81 | $11.36 | $11.46 | 54,700 | — | — | — | — | — |
| 2022-09-08 | $11.87 | $12.06 | $11.63 | $11.71 | 5,800 | — | — | — | — | — |
| 2022-09-07 | $11.97 | $11.99 | $11.84 | $11.84 | 8,500 | — | — | — | — | — |
| 2022-09-06 | $12.54 | $12.54 | $11.85 | $11.95 | 11,000 | — | — | — | — | — |
| 2022-09-02 | $12.67 | $13.07 | $12.54 | $12.59 | 8,800 | — | — | — | — | — |
| 2022-09-01 | $13.34 | $13.34 | $12.67 | $12.67 | 7,700 | — | — | — | $0.15 | — |
| 2022-08-31 | $13.54 | $13.54 | $13.29 | $13.50 | 24,900 | — | — | — | — | — |
| 2022-08-30 | $13.64 | $13.79 | $13.49 | $13.49 | 2,500 | — | — | — | — | — |
| 2022-08-29 | $13.86 | $14.05 | $13.73 | $13.85 | 9,200 | — | — | — | — | — |
| 2022-08-26 | $13.89 | $13.92 | $13.42 | $13.84 | 40,400 | — | — | — | — | — |
| 2022-08-25 | $13.88 | $14.21 | $13.40 | $13.73 | 12,100 | — | — | — | — | — |
| 2022-08-24 | $13.13 | $14.05 | $13.07 | $14.05 | 38,100 | — | — | — | — | — |
| 2022-08-23 | $13.68 | $13.93 | $13.47 | $13.66 | 18,600 | — | — | — | — | — |
| 2022-08-22 | $13.65 | $13.86 | $13.58 | $13.77 | 4,400 | — | — | — | — | — |
| 2022-08-19 | $14.08 | $14.29 | $14.08 | $14.29 | 1,800 | — | — | — | — | — |
| 2022-08-18 | $14.12 | $14.54 | $14.05 | $14.34 | 16,800 | — | — | — | — | — |
| 2022-08-17 | $14.12 | $14.40 | $14.01 | $14.05 | 2,300 | — | — | — | — | — |
| 2022-08-16 | $14.54 | $15.56 | $14.15 | $14.36 | 21,100 | — | — | — | — | — |
| 2022-08-15 | $12.44 | $15.17 | $12.25 | $15.08 | 51,700 | — | — | — | — | — |
| 2022-08-12 | $12.37 | $12.68 | $12.12 | $12.68 | 11,500 | — | — | — | — | — |
| 2022-08-11 | $12.75 | $12.80 | $12.36 | $12.40 | 12,600 | — | — | — | — | — |
| 2022-08-10 | $12.10 | $12.92 | $12.00 | $12.74 | 12,800 | — | — | — | — | — |
| 2022-08-09 | $12.10 | $12.36 | $12.00 | $12.01 | 7,300 | — | — | — | — | — |
| 2022-08-08 | $12.39 | $12.52 | $12.02 | $12.07 | 15,700 | — | — | — | — | — |
| 2022-08-05 | $12.33 | $12.69 | $12.33 | $12.41 | 5,600 | — | — | — | — | — |
| 2022-08-04 | $12.62 | $12.77 | $12.59 | $12.72 | 11,300 | — | — | — | — | — |
| 2022-08-03 | $12.55 | $12.86 | $12.55 | $12.68 | 13,200 | — | — | — | — | — |
| 2022-08-02 | $12.85 | $13.11 | $12.39 | $12.39 | 16,300 | — | — | — | — | — |
| 2022-08-01 | $12.98 | $13.19 | $12.62 | $13.00 | 15,500 | — | — | — | — | — |
| 2022-07-29 | $13.09 | $13.09 | $12.88 | $12.97 | 16,500 | — | — | — | — | — |
| 2022-07-28 | $12.90 | $13.20 | $12.90 | $13.00 | 21,500 | — | — | — | — | — |
| 2022-07-27 | $12.31 | $13.24 | $12.31 | $13.21 | 14,000 | — | — | — | — | — |
| 2022-07-26 | $12.23 | $12.36 | $12.19 | $12.19 | 4,300 | — | — | — | — | — |
| 2022-07-25 | $12.12 | $12.44 | $11.96 | $12.17 | 16,500 | — | — | — | — | — |
| 2022-07-22 | $12.01 | $12.47 | $11.96 | $12.07 | 23,400 | — | — | — | — | — |
| 2022-07-21 | $12.22 | $12.42 | $11.91 | $12.07 | 17,400 | — | — | — | — | — |
| 2022-07-20 | $11.82 | $12.68 | $11.72 | $12.21 | 21,200 | — | — | — | — | — |
| 2022-07-19 | $11.57 | $11.83 | $11.36 | $11.68 | 39,300 | — | — | — | — | — |
| 2022-07-18 | $11.95 | $12.11 | $11.53 | $11.53 | 53,000 | — | — | — | — | — |
| 2022-07-15 | $11.85 | $11.97 | $11.73 | $11.73 | 13,300 | — | — | — | — | — |
| 2022-07-14 | $12.00 | $12.00 | $11.75 | $11.92 | 6,000 | — | — | — | — | — |
| 2022-07-13 | $12.18 | $12.25 | $12.01 | $12.08 | 19,700 | — | — | — | — | — |
| 2022-07-12 | $12.34 | $12.43 | $12.04 | $12.35 | 19,200 | — | — | — | — | — |
| 2022-07-11 | $12.49 | $12.92 | $12.21 | $12.21 | 20,900 | — | — | — | — | — |
| 2022-07-08 | $12.67 | $13.07 | $12.25 | $12.35 | 25,000 | — | — | — | — | — |
| 2022-07-07 | $13.00 | $13.39 | $12.94 | $12.94 | 25,000 | — | — | — | — | — |
| 2022-07-06 | $13.78 | $13.80 | $12.96 | $12.96 | 16,100 | — | — | — | — | — |
| 2022-07-05 | $13.63 | $13.99 | $13.53 | $13.69 | 16,400 | — | — | — | — | — |
| 2022-07-01 | $13.85 | $13.91 | $13.55 | $13.55 | 28,500 | — | — | — | — | — |
| 2022-06-30 | $14.04 | $14.04 | $13.80 | $13.80 | 9,500 | — | — | — | — | — |
| 2022-06-29 | $14.09 | $14.38 | $13.83 | $13.83 | 18,200 | — | — | — | — | — |
| 2022-06-28 | $14.08 | $14.39 | $13.93 | $13.93 | 3,100 | — | — | — | — | — |
| 2022-06-27 | $14.21 | $14.32 | $13.95 | $14.00 | 24,600 | — | — | — | — | — |
| 2022-06-24 | $14.34 | $14.45 | $13.91 | $13.91 | 15,300 | — | — | — | — | — |
| 2022-06-23 | $13.97 | $14.31 | $13.84 | $13.84 | 33,300 | — | — | — | — | — |
| 2022-06-22 | $14.10 | $14.22 | $13.80 | $13.80 | 23,800 | — | — | — | — | — |
| 2022-06-21 | $14.39 | $14.75 | $14.15 | $14.20 | 46,300 | — | — | — | — | — |
| 2022-06-17 | $14.68 | $14.91 | $14.26 | $14.26 | 19,900 | — | — | — | — | — |
| 2022-06-16 | $14.65 | $14.77 | $14.52 | $14.60 | 11,100 | — | — | — | — | — |
| 2022-06-15 | $15.33 | $15.33 | $14.65 | $14.65 | 38,400 | — | — | — | — | — |
| 2022-06-14 | $15.01 | $15.03 | $14.73 | $14.73 | 39,100 | — | — | — | — | — |
| 2022-06-13 | $15.11 | $15.40 | $14.84 | $14.84 | 12,000 | — | — | — | — | — |
| 2022-06-10 | $14.99 | $15.35 | $14.90 | $15.32 | 13,300 | — | — | — | — | — |
| 2022-06-09 | $16.44 | $16.58 | $14.94 | $15.00 | 173,700 | — | — | — | — | — |
| 2022-06-08 | $16.65 | $16.79 | $16.53 | $16.62 | 7,000 | — | — | — | — | — |
| 2022-06-07 | $16.51 | $16.74 | $16.39 | $16.39 | 16,200 | — | — | — | — | — |
| 2022-06-06 | $16.64 | $16.80 | $16.55 | $16.59 | 26,100 | — | — | — | — | — |
| 2022-06-03 | $16.08 | $16.75 | $16.08 | $16.51 | 10,700 | — | — | — | — | — |
| 2022-06-02 | $15.42 | $16.16 | $15.42 | $16.13 | 5,000 | — | — | — | $0.15 | — |
| 2022-06-01 | $14.91 | $15.76 | $14.91 | $15.76 | 20,300 | — | — | — | — | — |
| 2022-05-31 | $15.48 | $15.48 | $14.91 | $15.09 | 98,000 | — | — | — | — | — |
| 2022-05-27 | $15.10 | $15.24 | $14.57 | $15.05 | 39,400 | — | — | — | — | — |
| 2022-05-26 | $14.84 | $15.20 | $14.52 | $15.03 | 49,100 | — | — | — | — | — |
| 2022-05-25 | $14.00 | $14.23 | $14.00 | $14.19 | 12,900 | — | — | — | — | — |
| 2022-05-24 | $14.55 | $14.85 | $13.93 | $13.96 | 10,900 | — | — | — | — | — |
| 2022-05-23 | $14.90 | $14.95 | $14.54 | $14.58 | 35,600 | — | — | — | — | — |
| 2022-05-20 | $15.27 | $15.56 | $14.99 | $14.99 | 2,500 | — | — | — | — | — |
| 2022-05-19 | $15.30 | $15.56 | $15.26 | $15.26 | 1,200 | — | — | — | — | — |
| 2022-05-18 | $15.28 | $15.60 | $14.94 | $15.33 | 17,500 | — | — | — | — | — |
| 2022-05-17 | $15.57 | $15.83 | $15.37 | $15.37 | 13,400 | — | — | — | — | — |
| 2022-05-16 | $15.50 | $15.75 | $15.20 | $15.54 | 15,000 | — | — | — | — | — |
| 2022-05-13 | $15.36 | $15.55 | $15.27 | $15.54 | 13,900 | — | — | — | — | — |
| 2022-05-12 | $15.25 | $15.49 | $15.20 | $15.31 | 7,200 | — | — | — | — | — |
| 2022-05-11 | $15.51 | $15.51 | $15.26 | $15.26 | 4,900 | — | — | — | — | — |
| 2022-05-10 | $15.70 | $15.70 | $15.22 | $15.47 | 24,500 | — | — | — | — | — |
| 2022-05-09 | $15.89 | $16.04 | $15.55 | $15.65 | 10,300 | — | — | — | — | — |
| 2022-05-06 | $16.09 | $16.11 | $16.07 | $16.09 | 3,500 | — | — | — | — | — |
| 2022-05-05 | $16.09 | $16.31 | $15.99 | $16.11 | 12,000 | — | — | — | — | — |
| 2022-05-04 | $16.20 | $16.52 | $16.12 | $16.31 | 18,500 | — | — | — | — | — |
| 2022-05-03 | $16.11 | $16.20 | $15.87 | $16.11 | 22,200 | — | — | — | — | — |
| 2022-05-02 | $16.11 | $16.20 | $16.06 | $16.15 | 43,100 | — | — | — | — | — |
| 2022-04-29 | $16.09 | $16.20 | $16.00 | $16.13 | 28,900 | — | — | — | — | — |
| 2022-04-28 | $16.09 | $16.23 | $15.79 | $16.11 | 23,100 | — | — | — | — | — |
| 2022-04-27 | $16.02 | $16.15 | $15.97 | $16.11 | 8,600 | — | — | — | — | — |
| 2022-04-26 | $16.10 | $16.19 | $15.78 | $16.12 | 9,400 | — | — | — | — | — |
| 2022-04-25 | $15.89 | $16.25 | $15.82 | $16.11 | 12,000 | — | — | — | — | — |
| 2022-04-22 | $16.14 | $16.24 | $16.06 | $16.11 | 11,300 | — | — | — | — | — |
| 2022-04-21 | $16.05 | $16.18 | $16.05 | $16.14 | 1,600 | — | — | — | — | — |
| 2022-04-20 | $16.17 | $16.44 | $15.93 | $16.01 | 5,600 | — | — | — | — | — |
| 2022-04-19 | $16.19 | $16.60 | $16.15 | $16.21 | 12,200 | — | — | — | — | — |
| 2022-04-18 | $16.36 | $16.60 | $16.13 | $16.13 | 9,400 | — | — | — | — | — |
| 2022-04-14 | $16.34 | $16.43 | $16.23 | $16.36 | 9,900 | — | — | — | — | — |
| 2022-04-13 | $16.76 | $16.76 | $16.34 | $16.34 | 7,800 | — | — | — | — | — |
| 2022-04-12 | $16.13 | $16.76 | $16.01 | $16.27 | 15,900 | — | — | — | — | — |
| 2022-04-11 | $15.33 | $16.17 | $15.33 | $16.17 | 19,800 | — | — | — | — | — |
| 2022-04-08 | $15.88 | $16.20 | $15.71 | $15.91 | 20,900 | — | — | — | — | — |
| 2022-04-07 | $15.86 | $16.06 | $15.86 | $15.92 | 5,700 | — | — | — | — | — |
| 2022-04-06 | $15.76 | $16.15 | $15.46 | $15.92 | 19,900 | — | — | — | — | — |
| 2022-04-05 | $15.46 | $16.14 | $15.12 | $15.80 | 21,800 | — | — | — | — | — |
| 2022-04-04 | $15.55 | $15.80 | $15.40 | $15.61 | 8,400 | — | — | — | — | — |
| 2022-04-01 | $15.48 | $15.96 | $15.07 | $15.39 | 12,700 | — | — | — | — | — |
| 2022-03-31 | $15.05 | $15.67 | $15.05 | $15.32 | 7,100 | — | — | — | — | — |
| 2022-03-30 | $15.25 | $15.28 | $14.76 | $15.04 | 6,100 | — | — | — | — | — |
| 2022-03-29 | $15.35 | $15.61 | $15.12 | $15.12 | 6,800 | — | — | — | — | — |
| 2022-03-28 | $15.49 | $16.02 | $15.08 | $15.10 | 5,900 | — | — | — | — | — |
| 2022-03-25 | $15.50 | $15.71 | $15.48 | $15.48 | 24,800 | — | — | — | — | — |
| 2022-03-24 | $15.17 | $15.58 | $15.17 | $15.56 | 2,200 | — | — | — | — | — |
| 2022-03-23 | $15.71 | $15.72 | $15.23 | $15.23 | 5,600 | — | — | — | — | — |
| 2022-03-22 | $16.01 | $16.01 | $15.44 | $15.69 | 7,600 | — | — | — | — | — |
| 2022-03-21 | $15.48 | $15.65 | $15.24 | $15.34 | 5,700 | — | — | — | — | — |
| 2022-03-18 | $15.21 | $15.52 | $15.20 | $15.44 | 5,600 | — | — | — | — | — |
| 2022-03-17 | $14.71 | $15.74 | $14.71 | $15.33 | 10,700 | — | — | — | — | — |
| 2022-03-16 | $14.95 | $15.21 | $14.70 | $14.80 | 8,200 | — | — | — | — | — |
| 2022-03-15 | $14.95 | $14.95 | $14.65 | $14.79 | 10,700 | — | — | — | — | — |
| 2022-03-14 | $15.17 | $15.44 | $14.75 | $14.75 | 10,500 | — | — | — | — | — |
| 2022-03-11 | $15.43 | $15.45 | $15.02 | $15.05 | 6,400 | — | — | — | — | — |
| 2022-03-10 | $15.34 | $15.45 | $15.13 | $15.40 | 3,800 | — | — | — | — | — |
| 2022-03-09 | $15.46 | $15.87 | $15.18 | $15.56 | 13,800 | — | — | — | — | — |
| 2022-03-08 | $15.50 | $16.12 | $15.06 | $15.06 | 10,200 | — | — | — | — | — |
| 2022-03-07 | $15.57 | $15.66 | $15.13 | $15.43 | 11,200 | — | — | — | — | — |
| 2022-03-04 | $15.77 | $16.00 | $15.22 | $15.77 | 16,500 | — | — | — | — | — |
| 2022-03-03 | $16.40 | $16.67 | $16.00 | $16.24 | 5,200 | — | — | — | $0.15 | — |
| 2022-03-02 | $16.52 | $16.70 | $16.31 | $16.46 | 5,900 | — | — | — | — | — |
| 2022-03-01 | $16.37 | $16.71 | $16.07 | $16.36 | 16,500 | — | — | — | — | — |
| 2022-02-28 | $16.10 | $16.55 | $16.06 | $16.55 | 11,600 | — | — | — | — | — |
| 2022-02-25 | $16.36 | $16.57 | $16.01 | $16.20 | 29,200 | — | — | — | — | — |
| 2022-02-24 | $16.28 | $16.78 | $16.03 | $16.03 | 9,500 | — | — | — | — | — |
| 2022-02-23 | $16.39 | $16.80 | $16.39 | $16.75 | 10,800 | — | — | — | — | — |
| 2022-02-22 | $16.21 | $16.50 | $16.12 | $16.16 | 19,700 | — | — | — | — | — |
| 2022-02-18 | $16.11 | $16.37 | $15.88 | $16.06 | 4,300 | — | — | — | — | — |
| 2022-02-17 | $16.45 | $16.70 | $15.90 | $15.90 | 18,400 | — | — | — | — | — |
| 2022-02-16 | $16.87 | $17.27 | $16.40 | $16.40 | 19,300 | — | — | — | — | — |
| 2022-02-15 | $17.50 | $17.50 | $16.61 | $16.91 | 17,100 | — | — | — | — | — |
| 2022-02-14 | $17.32 | $17.95 | $16.91 | $17.08 | 13,400 | — | — | — | — | — |
| 2022-02-11 | $17.90 | $18.05 | $17.29 | $17.31 | 25,300 | — | — | — | — | — |
| 2022-02-10 | $18.48 | $18.61 | $17.44 | $17.69 | 16,200 | — | — | — | — | — |
| 2022-02-09 | $17.93 | $19.14 | $17.93 | $18.13 | 20,600 | — | — | — | — | — |
| 2022-02-08 | $18.09 | $18.57 | $17.62 | $17.84 | 13,900 | — | — | — | — | — |
| 2022-02-07 | $17.79 | $18.15 | $17.31 | $17.81 | 14,900 | — | — | — | — | — |
| 2022-02-04 | $17.41 | $17.81 | $17.18 | $17.81 | 4,500 | — | — | — | — | — |
| 2022-02-03 | $17.89 | $18.04 | $16.80 | $17.48 | 23,000 | — | — | — | — | — |
| 2022-02-02 | $18.28 | $18.82 | $17.61 | $17.69 | 21,700 | — | — | — | — | — |
| 2022-02-01 | $19.20 | $19.28 | $18.27 | $18.27 | 26,000 | — | — | — | — | — |
| 2022-01-31 | $19.28 | $19.31 | $18.53 | $19.10 | 13,900 | — | — | — | — | — |
| 2022-01-28 | $18.73 | $19.28 | $17.96 | $19.28 | 18,600 | — | — | — | — | — |
| 2022-01-27 | $18.95 | $18.98 | $18.53 | $18.93 | 6,100 | — | — | — | — | — |
| 2022-01-26 | $18.80 | $19.10 | $18.51 | $19.00 | 9,700 | — | — | — | — | — |
| 2022-01-25 | $19.09 | $19.51 | $18.52 | $18.80 | 17,900 | — | — | — | — | — |
| 2022-01-24 | $17.62 | $19.47 | $17.39 | $19.47 | 28,300 | — | — | — | — | — |
| 2022-01-21 | $18.50 | $18.50 | $17.69 | $17.78 | 18,400 | — | — | — | — | — |
| 2022-01-20 | $18.40 | $18.62 | $18.08 | $18.34 | 11,300 | — | — | — | — | — |
| 2022-01-19 | $19.00 | $19.50 | $18.21 | $18.52 | 26,800 | — | — | — | — | — |
| 2022-01-18 | $19.36 | $19.85 | $19.04 | $19.37 | 13,400 | — | — | — | — | — |
| 2022-01-14 | $19.65 | $19.95 | $18.91 | $19.52 | 10,900 | — | — | — | — | — |
| 2022-01-13 | $19.06 | $20.00 | $19.06 | $20.00 | 18,900 | — | — | — | — | — |
| 2022-01-12 | $19.00 | $19.45 | $18.80 | $19.13 | 25,400 | — | — | — | — | — |
| 2022-01-11 | $18.70 | $19.15 | $18.16 | $18.61 | 19,900 | — | — | — | — | — |
| 2022-01-10 | $18.48 | $19.24 | $17.95 | $18.62 | 42,600 | — | — | — | — | — |
| 2022-01-07 | $18.56 | $18.95 | $18.08 | $18.64 | 10,300 | — | — | — | — | — |
| 2022-01-06 | $17.05 | $18.83 | $16.90 | $18.61 | 39,100 | — | — | — | — | — |
| 2022-01-05 | $17.01 | $17.83 | $16.85 | $17.19 | 25,500 | — | — | — | — | — |
| 2022-01-04 | $16.75 | $17.01 | $16.63 | $16.87 | 7,100 | — | — | — | — | — |
| 2022-01-03 | $16.84 | $17.29 | $16.84 | $17.00 | 7,400 | — | — | — | — | — |
| 2021-12-31 | $16.57 | $17.04 | $16.57 | $16.94 | 3,600 | — | — | — | — | — |
| 2021-12-30 | $16.53 | $17.00 | $16.53 | $16.74 | 6,100 | — | — | — | — | — |
| 2021-12-29 | $16.19 | $16.66 | $16.08 | $16.66 | 8,200 | — | — | — | — | — |
| 2021-12-28 | $16.64 | $16.86 | $16.00 | $16.00 | 42,600 | — | — | — | — | — |
| 2021-12-27 | $16.97 | $16.97 | $16.56 | $16.76 | 11,300 | — | — | — | — | — |
| 2021-12-23 | $16.62 | $17.14 | $16.62 | $16.81 | 4,800 | — | — | — | — | — |
| 2021-12-22 | $16.35 | $16.86 | $16.35 | $16.54 | 11,500 | — | — | — | — | — |
| 2021-12-21 | $16.80 | $16.92 | $16.33 | $16.41 | 14,900 | — | — | — | — | — |
| 2021-12-20 | $16.98 | $16.98 | $16.50 | $16.65 | 21,400 | — | — | — | — | — |
| 2021-12-17 | $16.82 | $17.69 | $16.68 | $17.24 | 27,200 | — | — | — | — | — |
| 2021-12-16 | $17.11 | $17.65 | $16.88 | $17.04 | 36,900 | — | — | — | — | — |
| 2021-12-15 | $17.67 | $17.75 | $17.04 | $17.15 | 21,100 | — | — | — | — | — |
| 2021-12-14 | $17.60 | $17.91 | $17.14 | $17.56 | 29,500 | — | — | — | — | — |
| 2021-12-13 | $18.05 | $18.17 | $17.31 | $17.51 | 38,100 | — | — | — | — | — |
| 2021-12-10 | $17.72 | $18.21 | $17.47 | $17.81 | 31,500 | — | — | — | — | — |
| 2021-12-09 | $17.80 | $18.48 | $17.23 | $17.66 | 48,000 | — | — | — | — | — |
| 2021-12-08 | $16.94 | $18.40 | $16.94 | $17.99 | 40,300 | — | — | — | — | — |
| 2021-12-07 | $17.28 | $18.25 | $17.04 | $17.52 | 39,700 | — | — | — | — | — |
| 2021-12-06 | $16.62 | $17.83 | $16.62 | $17.14 | 31,800 | — | — | — | — | — |
| 2021-12-03 | $16.43 | $16.81 | $16.18 | $16.73 | 50,100 | — | — | — | — | — |
| 2021-12-02 | $16.17 | $17.05 | $16.17 | $16.41 | 47,800 | — | — | — | $0.15 | — |
| 2021-12-01 | $16.35 | $16.52 | $16.04 | $16.21 | 26,400 | — | — | — | — | — |
| 2021-11-30 | $16.65 | $16.83 | $16.07 | $16.21 | 49,500 | — | — | — | — | — |
| 2021-11-29 | $16.83 | $16.90 | $16.65 | $16.74 | 4,100 | — | — | — | — | — |
| 2021-11-26 | $16.72 | $16.83 | $16.72 | $16.75 | 1,700 | — | — | — | — | — |
| 2021-11-24 | $16.67 | $16.88 | $16.67 | $16.88 | 3,700 | — | — | — | — | — |
| 2021-11-23 | $16.97 | $16.97 | $16.67 | $16.77 | 6,600 | — | — | — | — | — |
| 2021-11-22 | $16.75 | $16.76 | $16.65 | $16.76 | 10,500 | — | — | — | — | — |
| 2021-11-19 | $17.50 | $17.50 | $16.55 | $16.58 | 11,200 | — | — | — | — | — |
| 2021-11-18 | $17.95 | $18.17 | $17.50 | $17.60 | 5,500 | — | — | — | — | — |
| 2021-11-17 | $18.05 | $18.21 | $17.85 | $17.85 | 18,500 | — | — | — | — | — |
| 2021-11-16 | $18.63 | $18.63 | $18.06 | $18.12 | 7,000 | — | — | — | — | — |
| 2021-11-15 | $18.71 | $18.79 | $18.30 | $18.52 | 8,900 | — | — | — | — | — |
| 2021-11-12 | $18.46 | $19.00 | $18.30 | $18.84 | 27,300 | — | — | — | — | — |
| 2021-11-11 | $18.40 | $18.55 | $18.40 | $18.51 | 19,700 | — | — | — | — | — |
| 2021-11-10 | $18.59 | $18.60 | $18.41 | $18.46 | 8,200 | — | — | — | — | — |
| 2021-11-09 | $18.40 | $18.67 | $18.40 | $18.53 | 5,300 | — | — | — | — | — |
| 2021-11-08 | $17.99 | $18.87 | $17.99 | $18.36 | 22,800 | — | — | — | — | — |
| 2021-11-05 | $17.97 | $18.03 | $17.57 | $17.81 | 28,400 | — | — | — | — | — |
| 2021-11-04 | $17.81 | $18.15 | $17.81 | $17.95 | 18,500 | — | — | — | — | — |
| 2021-11-03 | $17.61 | $17.84 | $17.38 | $17.55 | 17,100 | — | — | — | — | — |
| 2021-11-02 | $17.65 | $18.11 | $17.25 | $17.66 | 15,400 | — | — | — | — | — |
| 2021-11-01 | $17.51 | $17.67 | $17.12 | $17.67 | 35,200 | — | — | — | — | — |
| 2021-10-29 | $17.20 | $17.54 | $17.08 | $17.40 | 33,200 | — | — | — | — | — |
| 2021-10-28 | $17.89 | $17.89 | $17.02 | $17.16 | 21,300 | — | — | — | — | — |
| 2021-10-27 | $18.01 | $18.01 | $17.52 | $17.52 | 9,000 | — | — | — | — | — |
| 2021-10-26 | $18.11 | $18.15 | $17.90 | $18.07 | 3,700 | — | — | — | — | — |
| 2021-10-25 | $17.95 | $18.05 | $17.95 | $18.01 | 6,700 | — | — | — | — | — |
| 2021-10-22 | $18.16 | $18.20 | $17.99 | $18.01 | 3,400 | — | — | — | — | — |
| 2021-10-21 | $18.35 | $18.38 | $18.19 | $18.19 | 3,900 | — | — | — | — | — |
| 2021-10-20 | $18.40 | $18.50 | $18.20 | $18.49 | 4,800 | — | — | — | — | — |
| 2021-10-19 | $19.00 | $19.00 | $18.41 | $18.44 | 11,700 | — | — | — | — | — |
| 2021-10-18 | $17.65 | $19.48 | $17.65 | $19.00 | 68,000 | — | — | — | — | — |
| 2021-10-15 | $18.57 | $18.58 | $17.16 | $17.65 | 14,400 | — | — | — | — | — |
| 2021-10-14 | $18.08 | $18.27 | $18.08 | $18.14 | 6,700 | — | — | — | — | — |
| 2021-10-13 | $18.30 | $19.36 | $18.00 | $18.30 | 8,200 | — | — | — | — | — |
| 2021-10-12 | $18.32 | $18.32 | $18.02 | $18.25 | 8,800 | — | — | — | — | — |
| 2021-10-11 | $18.72 | $18.72 | $18.40 | $18.43 | 13,000 | — | — | — | — | — |
| 2021-10-08 | $18.90 | $18.90 | $18.55 | $18.77 | 2,700 | — | — | — | — | — |
| 2021-10-07 | $18.84 | $18.84 | $18.53 | $18.75 | 1,400 | — | — | — | — | — |
| 2021-10-06 | $19.21 | $19.21 | $18.65 | $18.65 | 9,600 | — | — | — | — | — |
| 2021-10-05 | $19.40 | $19.60 | $19.18 | $19.40 | 6,100 | — | — | — | — | — |
| 2021-10-04 | $19.06 | $19.48 | $18.95 | $19.42 | 7,600 | — | — | — | — | — |
| 2021-10-01 | $19.09 | $19.26 | $18.62 | $19.15 | 23,700 | — | — | — | — | — |
| 2021-09-30 | $19.01 | $19.12 | $18.70 | $19.00 | 17,800 | — | — | — | — | — |
| 2021-09-29 | $19.25 | $19.55 | $18.40 | $18.93 | 20,400 | — | — | — | — | — |
| 2021-09-28 | $19.59 | $19.84 | $19.31 | $19.31 | 7,000 | — | — | — | — | — |
| 2021-09-27 | $19.71 | $19.95 | $19.48 | $19.48 | 6,100 | — | — | — | — | — |
| 2021-09-24 | $19.51 | $19.82 | $19.51 | $19.69 | 5,800 | — | — | — | — | — |
| 2021-09-23 | $19.36 | $19.73 | $19.24 | $19.64 | 8,000 | — | — | — | — | — |
| 2021-09-22 | $19.40 | $19.53 | $19.20 | $19.20 | 2,600 | — | — | — | — | — |
| 2021-09-21 | $19.43 | $19.68 | $19.25 | $19.34 | 7,600 | — | — | — | — | — |
| 2021-09-20 | $19.62 | $19.82 | $19.16 | $19.52 | 12,300 | — | — | — | — | — |
| 2021-09-17 | $19.88 | $20.38 | $19.56 | $19.91 | 18,600 | — | — | — | — | — |
| 2021-09-16 | $19.22 | $20.19 | $18.82 | $20.07 | 10,200 | — | — | — | — | — |
| 2021-09-15 | $20.98 | $21.98 | $18.28 | $19.38 | 91,600 | — | — | — | — | — |
| 2021-09-14 | $20.11 | $20.19 | $19.83 | $20.09 | 10,300 | — | — | — | — | — |
| 2021-09-13 | $21.65 | $21.68 | $20.24 | $20.32 | 12,000 | — | — | — | — | — |
| 2021-09-10 | $21.95 | $22.39 | $20.80 | $21.02 | 12,100 | — | — | — | — | — |
| 2021-09-09 | $21.55 | $21.95 | $21.29 | $21.77 | 5,600 | — | — | — | — | — |
| 2021-09-08 | $21.83 | $21.92 | $21.50 | $21.71 | 8,800 | — | — | — | — | — |
| 2021-09-07 | $22.29 | $22.29 | $21.79 | $22.00 | 12,100 | — | — | — | — | — |
| 2021-09-03 | $22.34 | $22.74 | $21.94 | $22.48 | 9,100 | — | — | — | — | — |
| 2021-09-02 | $22.25 | $22.50 | $22.14 | $22.34 | 13,500 | — | — | — | $0.10 | — |
| 2021-09-01 | $22.37 | $22.57 | $22.12 | $22.33 | 13,200 | — | — | — | — | — |
| 2021-08-31 | $21.96 | $22.60 | $21.96 | $22.28 | 16,500 | — | — | — | — | — |
| 2021-08-30 | $21.75 | $21.88 | $21.26 | $21.73 | 13,200 | — | — | — | — | — |
| 2021-08-27 | $21.52 | $21.95 | $21.45 | $21.76 | 9,200 | — | — | — | — | — |
| 2021-08-26 | $20.92 | $21.49 | $20.59 | $21.25 | 14,800 | — | — | — | — | — |
| 2021-08-25 | $20.90 | $21.45 | $20.90 | $21.10 | 34,000 | — | — | — | — | — |
| 2021-08-24 | $20.74 | $21.04 | $20.37 | $20.90 | 13,700 | — | — | — | — | — |
| 2021-08-23 | $20.86 | $22.00 | $20.48 | $20.67 | 16,700 | — | — | — | — | — |
| 2021-08-20 | $21.24 | $21.57 | $20.78 | $20.86 | 11,200 | — | — | — | — | — |
| 2021-08-19 | $21.50 | $21.60 | $20.69 | $20.92 | 22,600 | — | — | — | — | — |
| 2021-08-18 | $22.17 | $22.62 | $21.72 | $21.77 | 17,600 | — | — | — | — | — |
| 2021-08-17 | $22.99 | $23.37 | $21.97 | $22.03 | 74,300 | — | — | — | — | — |
| 2021-08-16 | $23.10 | $23.44 | $23.00 | $23.15 | 38,700 | — | — | — | — | — |
| 2021-08-13 | $23.44 | $23.44 | $23.03 | $23.17 | 26,000 | — | — | — | — | — |
| 2021-08-12 | $22.81 | $23.39 | $22.69 | $23.29 | 13,600 | — | — | — | — | — |
| 2021-08-11 | $22.99 | $23.23 | $22.64 | $22.73 | 13,700 | — | — | — | — | — |
| 2021-08-10 | $22.77 | $23.28 | $22.77 | $23.07 | 7,400 | — | — | — | — | — |
| 2021-08-09 | $22.73 | $23.27 | $22.40 | $23.03 | 27,400 | — | — | — | — | — |
| 2021-08-06 | $23.01 | $23.30 | $22.57 | $22.94 | 37,900 | — | — | — | — | — |
| 2021-08-05 | $24.00 | $24.24 | $22.42 | $22.98 | 81,500 | — | — | — | $2.50 | — |
| 2021-08-04 | $26.56 | $27.01 | $26.03 | $26.87 | 118,200 | — | — | — | — | — |
| 2021-08-03 | $26.45 | $26.45 | $25.77 | $26.08 | 80,600 | — | — | — | — | — |
| 2021-08-02 | $25.65 | $26.65 | $25.65 | $25.97 | 40,800 | — | — | — | — | — |
| 2021-07-30 | $24.57 | $25.78 | $24.50 | $25.35 | 49,000 | — | — | — | — | — |
| 2021-07-29 | $23.76 | $24.84 | $23.72 | $24.57 | 114,300 | — | — | — | — | — |
| 2021-07-28 | $23.30 | $24.83 | $23.30 | $23.66 | 62,000 | — | — | — | — | — |
| 2021-07-27 | $22.62 | $22.70 | $22.00 | $22.14 | 32,200 | — | — | — | — | — |
| 2021-07-26 | $22.57 | $23.04 | $22.53 | $22.80 | 19,900 | — | — | — | — | — |
| 2021-07-23 | $23.00 | $23.03 | $22.62 | $22.77 | 12,700 | — | — | — | — | — |
| 2021-07-22 | $22.95 | $23.01 | $22.67 | $22.88 | 10,400 | — | — | — | — | — |
| 2021-07-21 | $22.79 | $23.20 | $22.74 | $23.06 | 32,100 | — | — | — | — | — |
| 2021-07-20 | $23.00 | $23.15 | $22.41 | $22.69 | 38,900 | — | — | — | — | — |
| 2021-07-19 | $22.58 | $23.07 | $22.11 | $22.91 | 37,900 | — | — | — | — | — |
| 2021-07-16 | $23.13 | $23.47 | $22.72 | $22.72 | 49,200 | — | — | — | — | — |
| 2021-07-15 | $22.65 | $23.02 | $22.45 | $23.02 | 26,800 | — | — | — | — | — |
| 2021-07-14 | $19.59 | $23.69 | $19.59 | $22.68 | 290,400 | — | — | — | — | — |
| 2021-07-13 | $19.49 | $20.00 | $19.49 | $19.56 | 24,800 | — | — | — | — | — |
| 2021-07-12 | $19.05 | $20.13 | $19.05 | $19.86 | 18,200 | — | — | — | — | — |
| 2021-07-09 | $19.81 | $19.82 | $19.11 | $19.23 | 36,000 | — | — | — | — | — |
| 2021-07-08 | $19.10 | $19.81 | $19.07 | $19.72 | 18,600 | — | — | — | — | — |
| 2021-07-07 | $20.19 | $20.22 | $19.14 | $19.58 | 70,500 | — | — | — | — | — |
| 2021-07-06 | $21.22 | $21.22 | $20.05 | $20.19 | 29,600 | — | — | — | — | — |
| 2021-07-02 | $21.03 | $21.31 | $20.74 | $21.29 | 54,500 | — | — | — | — | — |
| 2021-07-01 | $21.92 | $21.92 | $20.83 | $21.04 | 40,100 | — | — | — | — | — |
| 2021-06-30 | $21.93 | $22.11 | $21.67 | $21.76 | 76,200 | — | — | — | — | — |
| 2021-06-29 | $22.37 | $22.37 | $21.91 | $22.00 | 31,100 | — | — | — | — | — |
| 2021-06-28 | $21.46 | $22.22 | $21.10 | $22.09 | 52,500 | — | — | — | — | — |
| 2021-06-25 | $20.80 | $21.94 | $20.35 | $21.62 | 1,141,200 | — | — | — | — | — |
| 2021-06-24 | $18.30 | $20.75 | $17.88 | $20.59 | 140,100 | — | — | — | — | — |
| 2021-06-23 | $18.70 | $18.72 | $18.02 | $18.28 | 51,100 | — | — | — | — | — |
| 2021-06-22 | $19.08 | $19.08 | $18.26 | $18.56 | 45,400 | — | — | — | — | — |
| 2021-06-21 | $19.10 | $19.37 | $18.58 | $19.10 | 54,100 | — | — | — | — | — |
| 2021-06-18 | $18.43 | $19.20 | $18.43 | $18.78 | 120,400 | — | — | — | — | — |
| 2021-06-17 | $19.49 | $19.56 | $18.65 | $18.81 | 40,400 | — | — | — | — | — |
| 2021-06-16 | $19.55 | $19.76 | $19.49 | $19.63 | 29,500 | — | — | — | — | — |
| 2021-06-15 | $19.61 | $19.94 | $19.53 | $19.66 | 64,000 | — | — | — | — | — |
| 2021-06-14 | $20.08 | $20.23 | $19.48 | $19.58 | 20,000 | — | — | — | — | — |
| 2021-06-11 | $20.26 | $20.48 | $19.88 | $20.09 | 24,400 | — | — | — | — | — |
| 2021-06-10 | $20.32 | $20.69 | $20.19 | $20.40 | 16,700 | — | — | — | — | — |
| 2021-06-09 | $20.39 | $20.73 | $20.39 | $20.54 | 65,700 | — | — | — | — | — |
| 2021-06-08 | $20.46 | $20.70 | $20.27 | $20.55 | 25,900 | — | — | — | — | — |
| 2021-06-07 | $20.55 | $20.88 | $20.20 | $20.60 | 43,100 | — | — | — | — | — |
| 2021-06-04 | $20.36 | $20.78 | $19.98 | $20.57 | 30,300 | — | — | — | — | — |
| 2021-06-03 | $20.36 | $20.76 | $20.19 | $20.45 | 25,900 | — | — | — | $0.10 | — |
| 2021-06-02 | $20.20 | $20.73 | $20.03 | $20.62 | 26,000 | — | — | — | — | — |
| 2021-06-01 | $19.59 | $20.35 | $19.54 | $20.22 | 19,200 | — | — | — | — | — |
| 2021-05-28 | $20.19 | $20.19 | $19.62 | $19.73 | 16,000 | — | — | — | — | — |
| 2021-05-27 | $19.74 | $20.25 | $19.61 | $20.06 | 19,300 | — | — | — | — | — |
| 2021-05-26 | $19.42 | $19.77 | $19.31 | $19.62 | 21,300 | — | — | — | — | — |
| 2021-05-25 | $19.91 | $19.91 | $19.41 | $19.62 | 30,400 | — | — | — | — | — |
| 2021-05-24 | $20.00 | $20.00 | $19.62 | $19.90 | 19,500 | — | — | — | — | — |
| 2021-05-21 | $20.57 | $20.84 | $20.00 | $20.03 | 19,800 | — | — | — | — | — |
| 2021-05-20 | $20.64 | $20.64 | $20.19 | $20.36 | 27,300 | — | — | — | — | — |
| 2021-05-19 | $20.51 | $20.87 | $20.40 | $20.67 | 21,000 | — | — | — | — | — |
| 2021-05-18 | $20.34 | $21.00 | $20.05 | $20.76 | 30,500 | — | — | — | — | — |
| 2021-05-17 | $20.49 | $20.49 | $20.04 | $20.34 | 18,100 | — | — | — | — | — |
| 2021-05-14 | $20.12 | $20.68 | $20.04 | $20.50 | 32,000 | — | — | — | — | — |
| 2021-05-13 | $20.47 | $20.92 | $19.98 | $20.21 | 69,100 | — | — | — | — | — |
| 2021-05-12 | $20.42 | $21.13 | $20.42 | $20.79 | 37,000 | — | — | — | — | — |
| 2021-05-11 | $20.15 | $20.52 | $19.91 | $20.34 | 36,600 | — | — | — | — | — |
| 2021-05-10 | $19.78 | $20.45 | $19.67 | $20.15 | 35,900 | — | — | — | — | — |
| 2021-05-07 | $19.58 | $19.90 | $19.41 | $19.81 | 32,600 | — | — | — | — | — |
| 2021-05-06 | $19.67 | $19.83 | $19.33 | $19.71 | 26,700 | — | — | — | — | — |
| 2021-05-05 | $19.25 | $19.71 | $19.25 | $19.66 | 33,000 | — | — | — | — | — |
| 2021-05-04 | $18.36 | $19.54 | $18.29 | $19.38 | 41,500 | — | — | — | — | — |
| 2021-05-03 | $18.22 | $18.55 | $18.09 | $18.38 | 44,900 | — | — | — | — | — |
| 2021-04-30 | $17.82 | $18.34 | $17.78 | $18.09 | 74,800 | — | — | — | — | — |
| 2021-04-29 | $17.39 | $18.47 | $17.05 | $18.29 | 63,500 | — | — | — | — | — |
| 2021-04-28 | $17.12 | $17.13 | $16.65 | $16.94 | 48,300 | — | — | — | — | — |
| 2021-04-27 | $16.73 | $17.36 | $16.43 | $17.33 | 56,100 | — | — | — | — | — |
| 2021-04-26 | $16.70 | $16.73 | $16.29 | $16.61 | 27,500 | — | — | — | — | — |
| 2021-04-23 | $16.55 | $16.89 | $16.25 | $16.73 | 27,300 | — | — | — | — | — |
| 2021-04-22 | $17.05 | $17.05 | $16.29 | $16.53 | 34,800 | — | — | — | — | — |
| 2021-04-21 | $16.62 | $17.04 | $16.59 | $16.97 | 24,200 | — | — | — | — | — |
| 2021-04-20 | $16.54 | $16.79 | $16.20 | $16.73 | 51,000 | — | — | — | — | — |
| 2021-04-19 | $16.56 | $17.04 | $16.51 | $16.75 | 30,800 | — | — | — | — | — |
| 2021-04-16 | $16.64 | $16.82 | $16.33 | $16.75 | 35,100 | — | — | — | — | — |
| 2021-04-15 | $16.08 | $16.64 | $16.08 | $16.51 | 35,600 | — | — | — | — | — |
| 2021-04-14 | $17.15 | $17.15 | $15.80 | $15.88 | 32,900 | — | — | — | — | — |
| 2021-04-13 | $17.47 | $17.47 | $16.70 | $17.16 | 37,100 | — | — | — | — | — |
| 2021-04-12 | $17.56 | $18.18 | $17.14 | $17.51 | 48,300 | — | — | — | — | — |
| 2021-04-09 | $17.24 | $17.91 | $17.09 | $17.46 | 82,800 | — | — | — | — | — |
| 2021-04-08 | $16.14 | $17.42 | $16.00 | $17.20 | 80,800 | — | — | — | — | — |
| 2021-04-07 | $16.03 | $16.36 | $15.88 | $16.05 | 50,700 | — | — | — | — | — |
| 2021-04-06 | $15.62 | $16.35 | $15.61 | $16.05 | 39,900 | — | — | — | — | — |
| 2021-04-05 | $15.90 | $16.14 | $15.47 | $15.56 | 197,800 | — | — | — | — | — |
| 2021-04-01 | $14.31 | $15.87 | $14.31 | $15.73 | 44,600 | — | — | — | — | — |
| 2021-03-31 | $14.51 | $15.13 | $14.44 | $14.46 | 69,500 | — | — | — | — | — |
| 2021-03-30 | $14.53 | $14.98 | $14.45 | $14.48 | 70,500 | — | — | — | — | — |
| 2021-03-29 | $14.97 | $15.45 | $14.62 | $14.62 | 46,700 | — | — | — | — | — |
| 2021-03-26 | $15.10 | $15.28 | $14.78 | $15.06 | 74,000 | — | — | — | — | — |
| 2021-03-25 | $14.77 | $15.13 | $14.64 | $14.88 | 60,200 | — | — | — | — | — |
| 2021-03-24 | $15.44 | $15.67 | $14.79 | $14.87 | 48,700 | — | — | — | — | — |
| 2021-03-23 | $15.74 | $16.00 | $15.20 | $15.30 | 41,600 | — | — | — | — | — |
| 2021-03-22 | $16.55 | $16.55 | $15.68 | $15.81 | 46,500 | — | — | — | — | — |
| 2021-03-19 | $16.56 | $17.16 | $15.92 | $16.24 | 147,600 | — | — | — | — | — |
| 2021-03-18 | $17.00 | $17.52 | $16.63 | $16.65 | 35,200 | — | — | — | — | — |
| 2021-03-17 | $17.40 | $17.40 | $17.05 | $17.08 | 25,700 | — | — | — | — | — |
| 2021-03-16 | $17.90 | $17.90 | $17.09 | $17.38 | 26,200 | — | — | — | — | — |
| 2021-03-15 | $18.61 | $18.62 | $17.64 | $17.97 | 95,100 | — | — | — | — | — |
| 2021-03-12 | $18.65 | $18.88 | $18.34 | $18.78 | 75,000 | — | — | — | — | — |
| 2021-03-11 | $18.33 | $18.73 | $18.22 | $18.73 | 37,000 | — | — | — | — | — |
| 2021-03-10 | $17.77 | $18.45 | $17.70 | $18.35 | 45,700 | — | — | — | — | — |
| 2021-03-09 | $17.82 | $17.92 | $17.24 | $17.71 | 27,200 | — | — | — | — | — |
| 2021-03-08 | $17.99 | $18.30 | $17.43 | $17.75 | 34,900 | — | — | — | — | — |
| 2021-03-05 | $18.21 | $18.50 | $17.82 | $18.15 | 42,200 | — | — | — | — | — |
| 2021-03-04 | $17.51 | $18.18 | $17.50 | $18.07 | 64,400 | — | — | — | — | — |
| 2021-03-03 | $17.36 | $17.76 | $17.15 | $17.52 | 26,900 | — | — | — | — | — |
| 2021-03-02 | $17.48 | $17.61 | $17.02 | $17.37 | 35,600 | — | — | — | — | — |
| 2021-03-01 | $17.45 | $17.62 | $17.42 | $17.55 | 35,000 | — | — | — | $0.10 | — |
| 2021-02-26 | $17.09 | $17.51 | $16.90 | $17.25 | 31,000 | — | — | — | — | — |
| 2021-02-25 | $17.46 | $17.46 | $16.83 | $17.00 | 22,200 | — | — | — | — | — |
| 2021-02-24 | $17.05 | $17.68 | $16.99 | $17.48 | 35,600 | — | — | — | — | — |
| 2021-02-23 | $16.89 | $17.19 | $16.44 | $17.14 | 48,100 | — | — | — | — | — |
| 2021-02-22 | $16.78 | $17.29 | $16.53 | $17.01 | 52,300 | — | — | — | — | — |
| 2021-02-19 | $16.94 | $17.15 | $16.85 | $17.03 | 22,000 | — | — | — | — | — |
| 2021-02-18 | $16.65 | $17.15 | $16.52 | $17.00 | 46,900 | — | — | — | — | — |
| 2021-02-17 | $17.05 | $17.17 | $16.56 | $17.02 | 21,000 | — | — | — | — | — |
| 2021-02-16 | $16.75 | $17.39 | $16.51 | $17.05 | 46,200 | — | — | — | — | — |
| 2021-02-12 | $16.52 | $16.99 | $16.35 | $16.75 | 31,600 | — | — | — | — | — |
| 2021-02-11 | $15.35 | $17.08 | $14.82 | $17.00 | 199,000 | — | — | — | — | — |
| 2021-02-10 | $14.15 | $14.72 | $14.00 | $14.37 | 60,400 | — | — | — | — | — |
| 2021-02-09 | $13.50 | $14.51 | $13.42 | $14.20 | 48,600 | — | — | — | — | — |
| 2021-02-08 | $13.48 | $13.73 | $13.28 | $13.61 | 28,100 | — | — | — | — | — |
| 2021-02-05 | $13.35 | $13.47 | $13.25 | $13.47 | 33,600 | — | — | — | — | — |
| 2021-02-04 | $12.50 | $13.20 | $12.45 | $13.02 | 41,100 | — | — | — | — | — |
| 2021-02-03 | $12.00 | $12.61 | $11.97 | $12.46 | 38,200 | — | — | — | — | — |
| 2021-02-02 | $12.14 | $12.14 | $11.85 | $12.00 | 39,400 | — | — | — | — | — |
| 2021-02-01 | $11.71 | $12.32 | $11.65 | $12.00 | 41,400 | — | — | — | — | — |
| 2021-01-29 | $11.83 | $11.98 | $11.36 | $11.84 | 25,100 | — | — | — | — | — |
| 2021-01-28 | $12.10 | $12.28 | $11.78 | $11.89 | 23,500 | — | — | — | — | — |
| 2021-01-27 | $12.18 | $12.33 | $11.70 | $12.08 | 44,400 | — | — | — | — | — |
| 2021-01-26 | $12.49 | $13.69 | $12.30 | $12.46 | 25,200 | — | — | — | — | — |
| 2021-01-25 | $12.39 | $13.14 | $12.14 | $12.52 | 30,000 | — | — | — | — | — |
| 2021-01-22 | $12.80 | $12.93 | $12.15 | $12.39 | 106,000 | — | — | — | — | — |
| 2021-01-21 | $12.93 | $13.04 | $12.77 | $12.88 | 25,000 | — | — | — | — | — |
| 2021-01-20 | $12.85 | $13.17 | $12.35 | $12.80 | 25,300 | — | — | — | — | — |
| 2021-01-19 | $13.81 | $14.39 | $12.67 | $12.83 | 36,000 | — | — | — | — | — |
| 2021-01-15 | $14.14 | $14.40 | $13.56 | $13.66 | 22,700 | — | — | — | — | — |
| 2021-01-14 | $14.32 | $14.58 | $14.32 | $14.41 | 13,000 | — | — | — | — | — |
| 2021-01-13 | $14.49 | $14.54 | $14.15 | $14.16 | 21,900 | — | — | — | — | — |
| 2021-01-12 | $14.44 | $14.74 | $14.22 | $14.43 | 21,000 | — | — | — | — | — |
| 2021-01-11 | $14.75 | $14.75 | $14.25 | $14.29 | 15,500 | — | — | — | — | — |
| 2021-01-08 | $15.26 | $15.26 | $14.42 | $14.83 | 20,300 | — | — | — | — | — |
| 2021-01-07 | $15.57 | $15.69 | $14.74 | $15.00 | 18,400 | — | — | — | — | — |
| 2021-01-06 | $14.87 | $15.59 | $14.80 | $15.38 | 35,400 | — | — | — | — | — |
| 2021-01-05 | $14.97 | $14.97 | $14.28 | $14.40 | 21,000 | — | — | — | — | — |
| 2021-01-04 | $14.54 | $14.54 | $13.83 | $14.27 | 28,700 | — | — | — | — | — |
| 2020-12-31 | $15.20 | $15.20 | $14.50 | $14.50 | 26,400 | — | — | — | — | — |
| 2020-12-30 | $14.04 | $15.30 | $14.04 | $15.21 | 35,600 | — | — | — | — | — |
| 2020-12-29 | $13.80 | $14.14 | $13.59 | $14.06 | 34,700 | — | — | — | — | — |
| 2020-12-28 | $13.50 | $13.90 | $13.30 | $13.73 | 35,000 | — | — | — | — | — |
| 2020-12-24 | $13.71 | $13.77 | $13.30 | $13.36 | 5,200 | — | — | — | — | — |
| 2020-12-23 | $13.05 | $13.85 | $13.04 | $13.76 | 26,000 | — | — | — | — | — |
| 2020-12-22 | $12.59 | $13.29 | $12.53 | $12.88 | 28,900 | — | — | — | — | — |
| 2020-12-21 | $12.02 | $12.70 | $11.91 | $12.69 | 31,100 | — | — | — | — | — |
| 2020-12-18 | $12.92 | $13.21 | $11.93 | $12.15 | 83,400 | — | — | — | — | — |
| 2020-12-17 | $12.78 | $12.99 | $12.60 | $12.77 | 18,300 | — | — | — | — | — |
| 2020-12-16 | $13.09 | $13.11 | $12.62 | $12.62 | 13,100 | — | — | — | — | — |
| 2020-12-15 | $12.90 | $13.22 | $12.60 | $12.89 | 22,300 | — | — | — | — | — |
| 2020-12-14 | $13.18 | $13.18 | $12.63 | $12.93 | 16,600 | — | — | — | — | — |
| 2020-12-11 | $13.03 | $13.33 | $12.78 | $12.90 | 28,200 | — | — | — | — | — |
| 2020-12-10 | $13.00 | $13.39 | $13.00 | $13.10 | 15,700 | — | — | — | — | — |
| 2020-12-09 | $13.45 | $13.45 | $12.95 | $13.00 | 39,400 | — | — | — | — | — |
| 2020-12-08 | $12.80 | $13.59 | $12.80 | $13.47 | 33,900 | — | — | — | — | — |
| 2020-12-07 | $13.45 | $13.50 | $12.88 | $13.00 | 32,500 | — | — | — | — | — |
| 2020-12-04 | $13.29 | $13.75 | $13.29 | $13.53 | 25,100 | — | — | — | — | — |
| 2020-12-03 | $13.25 | $13.55 | $13.19 | $13.29 | 28,200 | — | — | — | — | — |
| 2020-12-02 | $12.38 | $12.88 | $12.05 | $12.60 | 20,300 | — | — | — | — | — |
| 2020-12-01 | $12.50 | $12.75 | $12.26 | $12.66 | 35,900 | — | — | — | — | — |
| 2020-11-30 | $13.16 | $13.16 | $11.91 | $11.92 | 44,900 | — | — | — | — | — |
| 2020-11-27 | $13.54 | $13.67 | $13.14 | $13.31 | 8,300 | — | — | — | — | — |
| 2020-11-25 | $13.65 | $13.65 | $12.78 | $13.54 | 26,400 | — | — | — | — | — |
| 2020-11-24 | $13.42 | $14.14 | $13.42 | $13.77 | 39,300 | — | — | — | — | — |
| 2020-11-23 | $12.81 | $13.20 | $12.51 | $13.08 | 28,900 | — | — | — | — | — |
| 2020-11-20 | $12.20 | $12.82 | $12.14 | $12.67 | 26,700 | — | — | — | — | — |
| 2020-11-19 | $12.48 | $12.65 | $12.17 | $12.40 | 20,500 | — | — | — | — | — |
| 2020-11-18 | $12.70 | $13.49 | $12.42 | $12.42 | 35,600 | — | — | — | — | — |
| 2020-11-17 | $11.91 | $12.73 | $11.75 | $12.65 | 34,800 | — | — | — | — | — |
| 2020-11-16 | $11.65 | $12.08 | $11.50 | $11.95 | 37,500 | — | — | — | — | — |
| 2020-11-13 | $10.89 | $11.64 | $10.84 | $11.32 | 34,000 | — | — | — | — | — |
| 2020-11-12 | $11.68 | $11.75 | $10.75 | $10.80 | 31,900 | — | — | — | — | — |
| 2020-11-11 | $11.49 | $11.77 | $11.35 | $11.73 | 48,700 | — | — | — | — | — |
| 2020-11-10 | $11.10 | $11.63 | $11.10 | $11.59 | 30,400 | — | — | — | — | — |
| 2020-11-09 | $10.86 | $11.40 | $10.72 | $11.08 | 50,000 | — | — | — | — | — |
| 2020-11-06 | $10.47 | $10.54 | $10.20 | $10.22 | 23,300 | — | — | — | — | — |
| 2020-11-05 | $10.30 | $10.58 | $10.12 | $10.51 | 124,300 | — | — | — | — | — |
| 2020-11-04 | $10.09 | $10.39 | $10.09 | $10.34 | 14,800 | — | — | — | — | — |
| 2020-11-03 | $10.26 | $10.48 | $10.04 | $10.28 | 43,600 | — | — | — | — | — |
| 2020-11-02 | $9.77 | $10.32 | $9.65 | $10.19 | 33,300 | — | — | — | — | — |
| 2020-10-30 | $9.97 | $10.03 | $9.42 | $9.66 | 39,100 | — | — | — | — | — |
| 2020-10-29 | $9.76 | $10.50 | $9.76 | $10.01 | 41,400 | — | — | — | — | — |
| 2020-10-28 | $10.20 | $10.20 | $9.65 | $9.77 | 44,600 | — | — | — | — | — |
| 2020-10-27 | $10.32 | $10.40 | $10.20 | $10.30 | 14,300 | — | — | — | — | — |
| 2020-10-26 | $11.18 | $11.18 | $10.08 | $10.33 | 45,200 | — | — | — | — | — |
| 2020-10-23 | $11.29 | $11.65 | $11.02 | $11.26 | 66,300 | — | — | — | — | — |
| 2020-10-22 | $11.15 | $11.37 | $10.85 | $11.14 | 18,000 | — | — | — | — | — |
| 2020-10-21 | $11.33 | $11.33 | $10.67 | $11.10 | 19,600 | — | — | — | — | — |
| 2020-10-20 | $11.20 | $11.41 | $10.99 | $11.06 | 49,000 | — | — | — | — | — |
| 2020-10-19 | $11.45 | $11.62 | $11.00 | $11.04 | 28,200 | — | — | — | — | — |
| 2020-10-16 | $11.37 | $11.67 | $11.21 | $11.50 | 10,700 | — | — | — | — | — |
| 2020-10-15 | $11.25 | $11.54 | $11.21 | $11.46 | 16,400 | — | — | — | — | — |
| 2020-10-14 | $11.40 | $11.68 | $11.40 | $11.44 | 7,500 | — | — | — | — | — |
| 2020-10-13 | $11.73 | $11.83 | $11.50 | $11.50 | 18,200 | — | — | — | — | — |
| 2020-10-12 | $11.78 | $12.04 | $11.55 | $11.90 | 15,500 | — | — | — | — | — |
| 2020-10-09 | $11.98 | $12.03 | $11.51 | $11.69 | 32,700 | — | — | — | — | — |
| 2020-10-08 | $11.70 | $12.10 | $11.41 | $11.98 | 28,000 | — | — | — | — | — |
| 2020-10-07 | $11.40 | $11.68 | $11.33 | $11.50 | 30,600 | — | — | — | — | — |
| 2020-10-06 | $11.76 | $11.95 | $11.09 | $11.30 | 35,500 | — | — | — | — | — |
| 2020-10-05 | $11.74 | $12.09 | $11.67 | $11.74 | 31,300 | — | — | — | — | — |
| 2020-10-02 | $11.09 | $11.68 | $11.09 | $11.56 | 23,500 | — | — | — | — | — |
| 2020-10-01 | $11.14 | $11.56 | $11.09 | $11.15 | 33,800 | — | — | — | — | — |
| 2020-09-30 | $11.56 | $11.67 | $11.05 | $11.14 | 35,100 | — | — | — | — | — |
| 2020-09-29 | $11.60 | $11.67 | $11.09 | $11.20 | 21,800 | — | — | — | — | — |
| 2020-09-28 | $11.59 | $11.84 | $11.53 | $11.63 | 26,200 | — | — | — | — | — |
| 2020-09-25 | $11.36 | $11.74 | $11.34 | $11.52 | 43,900 | — | — | — | — | — |
| 2020-09-24 | $11.44 | $11.59 | $11.00 | $11.46 | 51,700 | — | — | — | — | — |
| 2020-09-23 | $11.50 | $11.64 | $11.09 | $11.09 | 33,700 | — | — | — | — | — |
| 2020-09-22 | $11.41 | $11.56 | $11.09 | $11.42 | 38,000 | — | — | — | — | — |
| 2020-09-21 | $11.25 | $11.54 | $11.09 | $11.38 | 49,700 | — | — | — | — | — |
| 2020-09-18 | $11.47 | $12.08 | $11.34 | $11.44 | 79,600 | — | — | — | — | — |
| 2020-09-17 | $11.27 | $11.53 | $11.25 | $11.35 | 11,600 | — | — | — | — | — |
| 2020-09-16 | $11.18 | $11.63 | $11.18 | $11.42 | 32,000 | — | — | — | — | — |
| 2020-09-15 | $11.22 | $11.38 | $11.09 | $11.13 | 20,800 | — | — | — | — | — |
| 2020-09-14 | $11.31 | $11.55 | $11.18 | $11.22 | 26,100 | — | — | — | — | — |
| 2020-09-11 | $11.25 | $11.42 | $11.12 | $11.23 | 30,500 | — | — | — | — | — |
| 2020-09-10 | $11.63 | $11.71 | $11.12 | $11.25 | 26,300 | — | — | — | — | — |
| 2020-09-09 | $11.20 | $11.55 | $11.10 | $11.49 | 36,000 | — | — | — | — | — |
| 2020-09-08 | $11.14 | $11.53 | $11.09 | $11.15 | 26,100 | — | — | — | — | — |
| 2020-09-04 | $11.54 | $11.63 | $11.09 | $11.23 | 21,200 | — | — | — | — | — |
| 2020-09-03 | $11.93 | $12.11 | $11.27 | $11.28 | 14,000 | — | — | — | — | — |
| 2020-09-02 | $11.67 | $11.98 | $11.59 | $11.88 | 27,800 | — | — | — | — | — |
| 2020-09-01 | $11.27 | $11.95 | $11.18 | $11.67 | 25,700 | — | — | — | — | — |
| 2020-08-31 | $11.48 | $11.49 | $11.13 | $11.38 | 29,400 | — | — | — | — | — |
| 2020-08-28 | $11.82 | $12.12 | $11.45 | $11.47 | 15,100 | — | — | — | — | — |
| 2020-08-27 | $12.15 | $12.41 | $11.22 | $11.75 | 46,200 | — | — | — | — | — |
| 2020-08-26 | $12.13 | $12.25 | $11.85 | $12.08 | 26,500 | — | — | — | — | — |
| 2020-08-25 | $12.01 | $12.26 | $11.75 | $12.10 | 19,400 | — | — | — | — | — |
| 2020-08-24 | $11.35 | $12.06 | $11.35 | $12.00 | 50,900 | — | — | — | — | — |
| 2020-08-21 | $11.65 | $12.15 | $11.15 | $11.35 | 53,800 | — | — | — | — | — |
| 2020-08-20 | $11.85 | $11.85 | $11.59 | $11.59 | 15,200 | — | — | — | — | — |
| 2020-08-19 | $12.00 | $12.47 | $11.91 | $12.04 | 23,600 | — | — | — | — | — |
| 2020-08-18 | $12.20 | $12.23 | $11.80 | $11.85 | 30,200 | — | — | — | — | — |
| 2020-08-17 | $13.17 | $13.21 | $12.12 | $12.20 | 39,400 | — | — | — | — | — |
| 2020-08-14 | $13.46 | $13.54 | $13.11 | $13.21 | 24,300 | — | — | — | — | — |
| 2020-08-13 | $12.74 | $13.62 | $12.74 | $13.53 | 35,700 | — | — | — | — | — |
| 2020-08-12 | $12.79 | $13.12 | $12.68 | $12.69 | 32,000 | — | — | — | — | — |
| 2020-08-11 | $12.44 | $13.31 | $12.38 | $12.52 | 57,700 | — | — | — | — | — |
| 2020-08-10 | $12.08 | $12.57 | $12.00 | $12.19 | 160,200 | — | — | — | — | — |
| 2020-08-07 | $11.13 | $11.61 | $11.09 | $11.56 | 74,800 | — | — | — | — | — |
| 2020-08-06 | $11.34 | $11.47 | $11.05 | $11.13 | 42,000 | — | — | — | — | — |
| 2020-08-05 | $11.13 | $11.44 | $11.04 | $11.41 | 80,600 | — | — | — | — | — |
| 2020-08-04 | $11.12 | $11.30 | $11.01 | $11.09 | 40,400 | — | — | — | — | — |
| 2020-08-03 | $11.58 | $11.66 | $10.97 | $11.30 | 53,600 | — | — | — | — | — |
| 2020-07-31 | $11.70 | $11.70 | $10.94 | $11.36 | 54,000 | — | — | — | — | — |
| 2020-07-30 | $12.30 | $12.30 | $11.57 | $11.57 | 89,800 | — | — | — | — | — |
| 2020-07-29 | $12.45 | $12.52 | $12.16 | $12.26 | 38,000 | — | — | — | — | — |
| 2020-07-28 | $12.70 | $12.85 | $12.53 | $12.53 | 51,600 | — | — | — | — | — |
| 2020-07-27 | $13.16 | $13.33 | $12.72 | $12.91 | 51,200 | — | — | — | — | — |
| 2020-07-24 | $13.23 | $13.49 | $13.02 | $13.02 | 17,500 | — | — | — | — | — |
| 2020-07-23 | $13.49 | $14.13 | $13.25 | $13.25 | 22,400 | — | — | — | — | — |
| 2020-07-22 | $14.02 | $14.09 | $13.35 | $13.35 | 52,100 | — | — | — | — | — |
| 2020-07-21 | $14.02 | $14.29 | $13.84 | $14.11 | 18,200 | — | — | — | — | — |
| 2020-07-20 | $14.38 | $14.38 | $13.65 | $13.70 | 23,900 | — | — | — | — | — |
| 2020-07-17 | $13.71 | $14.67 | $13.61 | $14.24 | 32,900 | — | — | — | — | — |
| 2020-07-16 | $13.81 | $14.15 | $13.43 | $13.70 | 37,000 | — | — | — | — | — |
| 2020-07-15 | $14.15 | $14.26 | $13.88 | $13.91 | 33,800 | — | — | — | — | — |
| 2020-07-14 | $13.97 | $14.40 | $13.49 | $13.62 | 22,000 | — | — | — | — | — |
| 2020-07-13 | $14.21 | $14.57 | $13.85 | $13.92 | 25,500 | — | — | — | — | — |
| 2020-07-10 | $13.13 | $13.95 | $13.13 | $13.90 | 32,800 | — | — | — | — | — |
| 2020-07-09 | $13.98 | $14.12 | $13.16 | $13.28 | 35,600 | — | — | — | — | — |
| 2020-07-08 | $14.27 | $14.71 | $13.86 | $14.06 | 22,900 | — | — | — | — | — |
| 2020-07-07 | $14.82 | $14.82 | $14.39 | $14.43 | 35,400 | — | — | — | — | — |
| 2020-07-06 | $14.99 | $15.01 | $14.34 | $14.77 | 21,000 | — | — | — | — | — |
| 2020-07-02 | $15.60 | $16.06 | $14.58 | $14.60 | 24,100 | — | — | — | — | — |
| 2020-07-01 | $15.76 | $15.76 | $14.97 | $15.23 | 28,000 | — | — | — | — | — |
| 2020-06-30 | $15.51 | $15.88 | $15.15 | $15.75 | 29,500 | — | — | — | — | — |
| 2020-06-29 | $14.47 | $15.79 | $14.37 | $15.48 | 50,600 | — | — | — | — | — |
| 2020-06-26 | $14.92 | $14.92 | $14.01 | $14.23 | 117,600 | — | — | — | — | — |
| 2020-06-25 | $15.00 | $15.17 | $14.67 | $14.97 | 39,700 | — | — | — | — | — |
| 2020-06-24 | $16.00 | $16.00 | $15.00 | $15.07 | 55,600 | — | — | — | — | — |
| 2020-06-23 | $17.02 | $17.02 | $16.03 | $16.11 | 56,700 | — | — | — | — | — |
| 2020-06-22 | $16.49 | $17.24 | $16.00 | $16.70 | 63,300 | — | — | — | — | — |
| 2020-06-19 | $16.39 | $16.78 | $16.06 | $16.68 | 88,100 | — | — | — | — | — |
| 2020-06-18 | $16.87 | $17.23 | $16.38 | $16.41 | 83,200 | — | — | — | — | — |
| 2020-06-17 | $18.45 | $18.46 | $16.60 | $16.82 | 127,000 | — | — | — | — | — |
| 2020-06-16 | $18.47 | $19.52 | $17.57 | $18.35 | 25,800 | — | — | — | — | — |
| 2020-06-15 | $16.56 | $17.91 | $16.56 | $17.54 | 41,200 | — | — | — | — | — |
| 2020-06-12 | $17.25 | $17.90 | $16.56 | $17.15 | 34,900 | — | — | — | — | — |
| 2020-06-11 | $17.86 | $17.87 | $16.34 | $16.38 | 42,200 | — | — | — | — | — |
| 2020-06-10 | $18.91 | $19.19 | $18.45 | $18.72 | 32,400 | — | — | — | — | — |
| 2020-06-09 | $19.62 | $19.75 | $18.90 | $19.06 | 30,900 | — | — | — | — | — |
| 2020-06-08 | $20.72 | $20.85 | $20.08 | $20.23 | 33,700 | — | — | — | — | — |
| 2020-06-05 | $20.78 | $20.99 | $19.99 | $20.55 | 46,400 | — | — | — | — | — |
| 2020-06-04 | $19.38 | $19.70 | $19.21 | $19.61 | 26,600 | — | — | — | — | — |
| 2020-06-03 | $18.86 | $19.94 | $18.63 | $19.58 | 31,500 | — | — | — | — | — |
| 2020-06-02 | $18.83 | $19.06 | $18.09 | $18.39 | 33,600 | — | — | — | — | — |
| 2020-06-01 | $18.01 | $19.01 | $17.71 | $18.64 | 52,600 | — | — | — | — | — |
| 2020-05-29 | $18.66 | $18.91 | $17.33 | $17.73 | 113,000 | — | — | — | — | — |
| 2020-05-28 | $20.00 | $20.00 | $18.97 | $19.02 | 23,500 | — | — | — | — | — |
| 2020-05-27 | $19.49 | $19.90 | $18.97 | $19.80 | 35,400 | — | — | — | — | — |
| 2020-05-26 | $19.38 | $19.75 | $18.71 | $18.83 | 32,100 | — | — | — | — | — |
| 2020-05-22 | $18.62 | $18.88 | $18.30 | $18.81 | 41,000 | — | — | — | — | — |
| 2020-05-21 | $18.71 | $18.79 | $18.21 | $18.62 | 29,300 | — | — | — | — | — |
| 2020-05-20 | $18.42 | $18.86 | $18.34 | $18.53 | 43,600 | — | — | — | — | — |
| 2020-05-19 | $18.64 | $18.64 | $17.63 | $17.63 | 31,600 | — | — | — | — | — |
| 2020-05-18 | $18.34 | $18.78 | $18.10 | $18.72 | 54,800 | — | — | — | — | — |
| 2020-05-15 | $17.20 | $17.84 | $16.80 | $17.83 | 60,000 | — | — | — | — | — |
| 2020-05-14 | $15.86 | $17.22 | $15.15 | $17.14 | 60,900 | — | — | — | — | — |
| 2020-05-13 | $17.85 | $17.85 | $15.78 | $16.43 | 78,100 | — | — | — | — | — |
| 2020-05-12 | $19.40 | $19.49 | $17.96 | $17.97 | 39,400 | — | — | — | — | — |
| 2020-05-11 | $20.22 | $20.31 | $19.37 | $19.37 | 58,200 | — | — | — | — | — |
| 2020-05-08 | $20.78 | $21.34 | $20.46 | $20.60 | 57,000 | — | — | — | — | — |
| 2020-05-07 | $20.62 | $20.81 | $19.86 | $20.37 | 42,200 | — | — | — | — | — |
| 2020-05-06 | $20.12 | $20.90 | $19.58 | $20.25 | 48,500 | — | — | — | — | — |
| 2020-05-05 | $21.87 | $21.87 | $19.91 | $20.09 | 35,300 | — | — | — | — | — |
| 2020-05-04 | $21.23 | $22.23 | $21.02 | $21.38 | 32,600 | — | — | — | — | — |
| 2020-05-01 | $22.48 | $22.60 | $20.72 | $21.64 | 67,400 | — | — | — | — | — |
| 2020-04-30 | $24.73 | $25.59 | $22.99 | $23.03 | 59,700 | — | — | — | — | — |
| 2020-04-29 | $24.62 | $26.90 | $23.78 | $25.50 | 70,100 | — | — | — | — | — |
| 2020-04-28 | $23.80 | $23.93 | $23.10 | $23.54 | 48,500 | — | — | — | — | — |
| 2020-04-27 | $22.82 | $23.75 | $22.67 | $23.07 | 43,100 | — | — | — | — | — |
| 2020-04-24 | $22.56 | $22.78 | $21.79 | $22.40 | 44,000 | — | — | — | — | — |
| 2020-04-23 | $22.65 | $23.27 | $22.29 | $22.40 | 62,000 | — | — | — | — | — |
| 2020-04-22 | $22.70 | $22.81 | $22.22 | $22.54 | 62,700 | — | — | — | — | — |
| 2020-04-21 | $21.44 | $22.75 | $21.10 | $22.09 | 66,800 | — | — | — | — | — |
| 2020-04-20 | $20.51 | $22.59 | $20.44 | $22.14 | 71,100 | — | — | — | — | — |
| 2020-04-17 | $20.37 | $21.34 | $20.16 | $21.03 | 91,000 | — | — | — | — | — |
| 2020-04-16 | $19.81 | $20.32 | $19.33 | $19.88 | 82,400 | — | — | — | — | — |
| 2020-04-15 | $19.85 | $20.20 | $19.53 | $19.64 | 88,400 | — | — | — | — | — |
| 2020-04-14 | $20.41 | $20.84 | $19.70 | $20.56 | 78,300 | — | — | — | — | — |
| 2020-04-13 | $20.58 | $20.61 | $19.72 | $19.88 | 85,000 | — | — | — | — | — |
| 2020-04-09 | $20.25 | $21.12 | $20.25 | $20.75 | 100,300 | — | — | — | — | — |
| 2020-04-08 | $18.97 | $19.89 | $18.86 | $19.73 | 91,300 | — | — | — | — | — |
| 2020-04-07 | $18.46 | $19.26 | $18.29 | $18.53 | 89,400 | — | — | — | — | — |
| 2020-04-06 | $17.32 | $18.05 | $17.31 | $17.98 | 81,900 | — | — | — | — | — |
| 2020-04-03 | $16.73 | $17.16 | $16.27 | $16.56 | 77,400 | — | — | — | — | — |
| 2020-04-02 | $16.99 | $17.46 | $16.45 | $16.80 | 87,600 | — | — | — | — | — |
| 2020-04-01 | $17.95 | $17.95 | $16.66 | $16.71 | 84,000 | — | — | — | — | — |
| 2020-03-31 | $18.27 | $18.86 | $18.11 | $18.31 | 105,000 | — | — | — | — | — |
| 2020-03-30 | $17.57 | $18.49 | $17.57 | $18.49 | 84,000 | — | — | — | — | — |
| 2020-03-27 | $18.39 | $18.44 | $17.50 | $17.60 | 93,600 | — | — | — | — | — |
| 2020-03-26 | $18.01 | $18.79 | $17.99 | $18.70 | 105,300 | — | — | — | — | — |
| 2020-03-25 | $18.00 | $18.31 | $17.20 | $17.74 | 105,400 | — | — | — | — | — |
| 2020-03-24 | $17.00 | $17.74 | $16.62 | $17.43 | 147,100 | — | — | — | — | — |
| 2020-03-23 | $17.26 | $18.70 | $16.39 | $16.60 | 137,900 | — | — | — | — | — |
| 2020-03-20 | $12.70 | $16.70 | $12.70 | $16.35 | 234,000 | — | — | — | — | — |
| 2020-03-19 | $11.58 | $13.24 | $10.50 | $12.60 | 144,100 | — | — | — | — | — |
| 2020-03-18 | $20.37 | $20.50 | $10.70 | $11.05 | 211,900 | — | — | — | — | — |
| 2020-03-17 | $19.17 | $20.69 | $18.33 | $20.69 | 85,600 | — | — | — | — | — |
| 2020-03-16 | $18.75 | $20.01 | $18.00 | $18.06 | 76,600 | — | — | — | — | — |
| 2020-03-13 | $19.12 | $20.65 | $18.01 | $20.65 | 83,300 | — | — | — | — | — |
| 2020-03-12 | $17.79 | $20.22 | $17.40 | $17.53 | 85,200 | — | — | — | — | — |
| 2020-03-11 | $21.32 | $21.45 | $20.19 | $20.24 | 56,200 | — | — | — | — | — |
| 2020-03-10 | $20.42 | $21.87 | $20.17 | $21.76 | 64,700 | — | — | — | — | — |
| 2020-03-09 | $20.31 | $21.12 | $20.01 | $20.09 | 58,400 | — | — | — | — | — |
| 2020-03-06 | $21.62 | $22.32 | $21.50 | $22.14 | 55,000 | — | — | — | — | — |
| 2020-03-05 | $23.12 | $23.28 | $21.40 | $21.91 | 64,200 | — | — | — | $0.43 | — |
| 2020-03-04 | $24.14 | $24.37 | $23.20 | $23.88 | 55,800 | — | — | — | — | — |
| 2020-03-03 | $25.42 | $25.42 | $23.52 | $23.80 | 89,100 | — | — | — | — | — |
| 2020-03-02 | $25.47 | $26.03 | $25.01 | $25.37 | 60,200 | — | — | — | — | — |
| 2020-02-28 | $24.95 | $25.51 | $24.24 | $25.38 | 89,600 | — | — | — | — | — |
| 2020-02-27 | $25.69 | $26.34 | $25.17 | $25.46 | 67,700 | — | — | — | — | — |
| 2020-02-26 | $26.81 | $27.11 | $26.00 | $26.12 | 38,700 | — | — | — | — | — |
| 2020-02-25 | $27.39 | $27.39 | $26.14 | $26.65 | 36,300 | — | — | — | — | — |
| 2020-02-24 | $27.04 | $27.58 | $26.96 | $27.32 | 35,700 | — | — | — | — | — |
| 2020-02-21 | $27.82 | $27.82 | $27.36 | $27.67 | 35,200 | — | — | — | — | — |
| 2020-02-20 | $28.00 | $28.37 | $27.83 | $27.87 | 28,900 | — | — | — | — | — |
| 2020-02-19 | $27.86 | $28.16 | $27.61 | $28.00 | 36,700 | — | — | — | — | — |
| 2020-02-18 | $27.77 | $27.95 | $27.53 | $27.69 | 22,800 | — | — | — | — | — |
| 2020-02-14 | $28.30 | $28.30 | $27.65 | $27.80 | 26,600 | — | — | — | — | — |
| 2020-02-13 | $28.43 | $28.61 | $28.18 | $28.28 | 23,000 | — | — | — | — | — |
| 2020-02-12 | $28.50 | $28.68 | $28.13 | $28.46 | 26,500 | — | — | — | — | — |
| 2020-02-11 | $28.58 | $28.80 | $28.22 | $28.31 | 49,700 | — | — | — | — | — |
| 2020-02-10 | $28.89 | $29.32 | $28.40 | $28.42 | 40,500 | — | — | — | — | — |
| 2020-02-07 | $29.03 | $29.05 | $28.50 | $29.00 | 46,200 | — | — | — | — | — |
| 2020-02-06 | $28.83 | $29.61 | $28.22 | $29.27 | 54,600 | — | — | — | — | — |
| 2020-02-05 | $28.80 | $29.46 | $28.56 | $29.33 | 12,600 | — | — | — | — | — |
| 2020-02-04 | $28.33 | $28.62 | $28.27 | $28.54 | 25,800 | — | — | — | — | — |
| 2020-02-03 | $28.28 | $28.40 | $27.93 | $28.00 | 25,300 | — | — | — | — | — |
| 2020-01-31 | $28.49 | $28.49 | $27.87 | $28.08 | 34,100 | — | — | — | — | — |
| 2020-01-30 | $28.14 | $28.60 | $27.88 | $28.53 | 22,800 | — | — | — | — | — |
| 2020-01-29 | $28.66 | $28.66 | $28.13 | $28.29 | 32,400 | — | — | — | — | — |
| 2020-01-28 | $28.68 | $28.82 | $28.17 | $28.47 | 27,200 | — | — | — | — | — |
| 2020-01-27 | $28.48 | $28.69 | $28.28 | $28.59 | 34,300 | — | — | — | — | — |
| 2020-01-24 | $28.85 | $28.85 | $28.51 | $28.73 | 20,200 | — | — | — | — | — |
| 2020-01-23 | $28.66 | $29.03 | $28.29 | $28.71 | 39,400 | — | — | — | — | — |
| 2020-01-22 | $29.02 | $29.09 | $28.63 | $28.69 | 19,400 | — | — | — | — | — |
| 2020-01-21 | $29.20 | $29.50 | $28.76 | $28.82 | 21,300 | — | — | — | — | — |
| 2020-01-17 | $29.97 | $29.97 | $29.17 | $29.25 | 18,000 | — | — | — | — | — |
| 2020-01-16 | $29.60 | $30.04 | $29.60 | $29.80 | 15,700 | — | — | — | — | — |
| 2020-01-15 | $28.80 | $29.58 | $28.74 | $29.40 | 32,900 | — | — | — | — | — |
| 2020-01-14 | $29.33 | $29.38 | $28.70 | $28.75 | 42,200 | — | — | — | — | — |
| 2020-01-13 | $29.09 | $29.67 | $29.08 | $29.37 | 45,300 | — | — | — | — | — |
| 2020-01-10 | $29.27 | $29.60 | $29.01 | $29.01 | 34,200 | — | — | — | — | — |
| 2020-01-09 | $29.20 | $29.53 | $28.98 | $29.22 | 26,800 | — | — | — | — | — |
| 2020-01-08 | $29.05 | $29.38 | $28.87 | $29.13 | 23,900 | — | — | — | — | — |
| 2020-01-07 | $29.30 | $29.51 | $29.03 | $29.07 | 16,700 | — | — | — | — | — |
| 2020-01-06 | $28.73 | $29.54 | $28.51 | $29.33 | 27,900 | — | — | — | — | — |
| 2020-01-03 | $28.64 | $29.23 | $28.55 | $28.92 | 41,400 | — | — | — | — | — |
| 2020-01-02 | $29.81 | $29.82 | $28.61 | $29.00 | 63,100 | — | — | — | — | — |
| 2019-12-31 | $29.56 | $29.90 | $29.28 | $29.62 | 34,800 | — | — | — | — | — |
| 2019-12-30 | $29.68 | $29.76 | $29.17 | $29.64 | 38,700 | — | — | — | — | — |
| 2019-12-27 | $30.03 | $30.03 | $29.45 | $29.63 | 28,800 | — | — | — | — | — |
| 2019-12-26 | $30.39 | $30.59 | $29.76 | $29.93 | 38,500 | — | — | — | — | — |
| 2019-12-24 | $30.69 | $30.83 | $30.31 | $30.51 | 13,700 | — | — | — | — | — |
| 2019-12-23 | $31.35 | $31.40 | $30.37 | $30.62 | 62,000 | — | — | — | — | — |
| 2019-12-20 | $30.28 | $31.68 | $30.05 | $31.23 | 160,100 | — | — | — | — | — |
| 2019-12-19 | $30.29 | $30.46 | $30.05 | $30.14 | 50,900 | — | — | — | — | — |
| 2019-12-18 | $30.34 | $30.59 | $30.09 | $30.39 | 26,900 | — | — | — | — | — |
| 2019-12-17 | $30.04 | $30.29 | $29.88 | $30.18 | 24,100 | — | — | — | — | — |
| 2019-12-16 | $30.54 | $30.92 | $29.91 | $30.06 | 28,200 | — | — | — | — | — |
| 2019-12-13 | $30.31 | $30.52 | $29.73 | $30.34 | 35,400 | — | — | — | — | — |
| 2019-12-12 | $29.70 | $30.49 | $29.55 | $30.31 | 36,800 | — | — | — | — | — |
| 2019-12-11 | $29.40 | $29.95 | $29.12 | $29.65 | 35,400 | — | — | — | — | — |
| 2019-12-10 | $29.44 | $29.68 | $29.12 | $29.39 | 34,800 | — | — | — | — | — |
| 2019-12-09 | $29.96 | $29.96 | $29.07 | $29.44 | 48,500 | — | — | — | — | — |
| 2019-12-06 | $29.73 | $30.20 | $29.73 | $29.96 | 34,200 | — | — | — | — | — |
| 2019-12-05 | $30.30 | $30.48 | $29.52 | $29.73 | 59,300 | — | — | — | $0.72 | — |
| 2019-12-04 | $31.51 | $31.80 | $31.07 | $31.30 | 70,500 | — | — | — | — | — |
| 2019-12-03 | $30.90 | $31.46 | $30.84 | $31.39 | 54,400 | — | — | — | — | — |
| 2019-12-02 | $31.09 | $31.09 | $30.64 | $30.84 | 31,300 | — | — | — | — | — |
| 2019-11-29 | $30.70 | $30.98 | $30.59 | $30.86 | 24,300 | — | — | — | — | — |
| 2019-11-27 | $30.44 | $31.12 | $30.44 | $30.77 | 22,000 | — | — | — | — | — |
| 2019-11-26 | $30.34 | $30.50 | $29.90 | $30.41 | 33,900 | — | — | — | — | — |
| 2019-11-25 | $29.91 | $30.63 | $29.51 | $30.36 | 22,500 | — | — | — | — | — |
| 2019-11-22 | $29.87 | $29.96 | $29.46 | $29.66 | 35,500 | — | — | — | — | — |
| 2019-11-21 | $30.02 | $30.21 | $29.40 | $29.76 | 28,600 | — | — | — | — | — |
| 2019-11-20 | $30.28 | $30.62 | $29.80 | $29.96 | 31,700 | — | — | — | — | — |
| 2019-11-19 | $30.74 | $30.77 | $30.26 | $30.38 | 27,800 | — | — | — | — | — |
| 2019-11-18 | $30.80 | $30.95 | $30.16 | $30.63 | 24,900 | — | — | — | — | — |
| 2019-11-15 | $31.44 | $31.48 | $30.76 | $30.86 | 25,000 | — | — | — | — | — |
| 2019-11-14 | $31.12 | $31.50 | $31.09 | $31.29 | 27,200 | — | — | — | — | — |
| 2019-11-13 | $31.18 | $31.54 | $31.04 | $31.19 | 30,600 | — | — | — | — | — |
| 2019-11-12 | $31.40 | $31.66 | $31.17 | $31.52 | 34,000 | — | — | — | — | — |
| 2019-11-11 | $31.47 | $31.63 | $31.13 | $31.52 | 37,800 | — | — | — | — | — |
| 2019-11-08 | $31.49 | $31.92 | $31.30 | $31.65 | 27,600 | — | — | — | — | — |
| 2019-11-07 | $31.49 | $31.76 | $31.24 | $31.52 | 30,200 | — | — | — | — | — |
| 2019-11-06 | $31.15 | $31.33 | $30.76 | $31.21 | 43,600 | — | — | — | — | — |
| 2019-11-05 | $30.71 | $31.49 | $30.71 | $31.07 | 32,800 | — | — | — | — | — |
| 2019-11-04 | $30.51 | $31.00 | $30.21 | $30.85 | 44,500 | — | — | — | — | — |
| 2019-11-01 | $30.32 | $31.18 | $30.29 | $30.39 | 29,500 | — | — | — | — | — |
| 2019-10-31 | $28.82 | $30.31 | $28.82 | $30.23 | 35,700 | — | — | — | — | — |
| 2019-10-30 | $28.69 | $28.95 | $28.28 | $28.78 | 25,900 | — | — | — | — | — |
| 2019-10-29 | $28.81 | $28.86 | $28.38 | $28.70 | 17,300 | — | — | — | — | — |
| 2019-10-28 | $28.75 | $28.98 | $28.49 | $28.86 | 16,800 | — | — | — | — | — |
| 2019-10-25 | $28.09 | $28.74 | $28.09 | $28.47 | 19,400 | — | — | — | — | — |
| 2019-10-24 | $29.07 | $29.07 | $28.01 | $28.21 | 21,800 | — | — | — | — | — |
| 2019-10-23 | $28.85 | $29.03 | $28.63 | $28.92 | 22,400 | — | — | — | — | — |
| 2019-10-22 | $29.03 | $29.33 | $28.68 | $28.81 | 22,900 | — | — | — | — | — |
| 2019-10-21 | $28.20 | $29.08 | $28.14 | $29.02 | 33,800 | — | — | — | — | — |
| 2019-10-18 | $27.77 | $28.18 | $27.50 | $28.10 | 46,500 | — | — | — | — | — |
| 2019-10-17 | $28.01 | $28.36 | $27.79 | $27.92 | 30,200 | — | — | — | — | — |
| 2019-10-16 | $27.64 | $28.01 | $27.51 | $27.87 | 32,400 | — | — | — | — | — |
| 2019-10-15 | $27.70 | $28.25 | $27.53 | $27.92 | 26,900 | — | — | — | — | — |
| 2019-10-14 | $28.00 | $28.00 | $27.38 | $27.59 | 21,600 | — | — | — | — | — |
| 2019-10-11 | $28.08 | $28.75 | $27.89 | $28.14 | 23,800 | — | — | — | — | — |
| 2019-10-10 | $27.28 | $27.75 | $27.28 | $27.59 | 33,900 | — | — | — | — | — |
| 2019-10-09 | $27.47 | $27.49 | $26.69 | $27.25 | 42,700 | — | — | — | — | — |
| 2019-10-08 | $27.58 | $27.74 | $27.19 | $27.29 | 27,900 | — | — | — | — | — |
| 2019-10-07 | $27.80 | $28.21 | $27.51 | $27.80 | 31,500 | — | — | — | — | — |
| 2019-10-04 | $27.80 | $28.03 | $27.51 | $27.92 | 44,300 | — | — | — | — | — |
| 2019-10-03 | $27.78 | $27.90 | $27.39 | $27.80 | 35,200 | — | — | — | — | — |
| 2019-10-02 | $27.55 | $27.88 | $27.37 | $27.78 | 43,400 | — | — | — | — | — |
| 2019-10-01 | $27.80 | $28.35 | $27.47 | $27.78 | 43,300 | — | — | — | — | — |
| 2019-09-30 | $28.09 | $28.42 | $27.65 | $27.67 | 45,000 | — | — | — | — | — |
| 2019-09-27 | $28.21 | $28.54 | $28.06 | $28.07 | 21,700 | — | — | — | — | — |
| 2019-09-26 | $28.70 | $28.73 | $27.88 | $28.19 | 27,200 | — | — | — | — | — |
| 2019-09-25 | $27.78 | $28.82 | $27.67 | $28.75 | 41,400 | — | — | — | — | — |
| 2019-09-24 | $28.40 | $28.62 | $27.73 | $27.78 | 90,800 | — | — | — | — | — |
| 2019-09-23 | $28.48 | $28.72 | $28.39 | $28.49 | 37,000 | — | — | — | — | — |
| 2019-09-20 | $28.82 | $29.63 | $28.67 | $28.75 | 68,100 | — | — | — | — | — |
| 2019-09-19 | $29.43 | $29.91 | $28.72 | $28.84 | 59,900 | — | — | — | — | — |
| 2019-09-18 | $29.65 | $29.89 | $29.33 | $29.42 | 42,600 | — | — | — | — | — |
| 2019-09-17 | $30.20 | $30.20 | $29.52 | $29.73 | 24,200 | — | — | — | — | — |
| 2019-09-16 | $30.00 | $30.55 | $29.92 | $30.26 | 23,300 | — | — | — | — | — |
| 2019-09-13 | $30.50 | $31.59 | $29.39 | $30.05 | 95,900 | — | — | — | — | — |
| 2019-09-12 | $30.33 | $30.40 | $29.56 | $30.37 | 66,300 | — | — | — | — | — |
| 2019-09-11 | $28.87 | $30.39 | $28.62 | $30.27 | 24,900 | — | — | — | — | — |
| 2019-09-10 | $28.21 | $28.78 | $28.08 | $28.78 | 51,900 | — | — | — | — | — |
| 2019-09-09 | $27.89 | $28.60 | $27.89 | $28.30 | 47,600 | — | — | — | — | — |
| 2019-09-06 | $27.68 | $27.97 | $27.49 | $27.75 | 22,900 | — | — | — | — | — |
| 2019-09-05 | $27.50 | $28.33 | $27.47 | $27.63 | 77,400 | — | — | — | $0.72 | — |
| 2019-09-04 | $27.51 | $28.10 | $27.51 | $27.82 | 44,300 | — | — | — | — | — |
| 2019-09-03 | $27.37 | $27.58 | $26.55 | $27.20 | 65,800 | — | — | — | — | — |
| 2019-08-30 | $28.07 | $28.52 | $27.35 | $27.45 | 29,900 | — | — | — | — | — |
| 2019-08-29 | $28.18 | $28.37 | $27.88 | $27.96 | 22,000 | — | — | — | — | — |
| 2019-08-28 | $27.83 | $28.41 | $27.74 | $27.84 | 21,800 | — | — | — | — | — |
| 2019-08-27 | $28.62 | $28.62 | $27.63 | $27.92 | 27,100 | — | — | — | — | — |
| 2019-08-26 | $27.98 | $28.51 | $27.75 | $28.48 | 37,300 | — | — | — | — | — |
| 2019-08-23 | $29.32 | $29.32 | $27.57 | $27.68 | 45,200 | — | — | — | — | — |
| 2019-08-22 | $29.85 | $30.07 | $29.31 | $29.40 | 14,900 | — | — | — | — | — |
| 2019-08-21 | $29.81 | $30.04 | $29.38 | $29.82 | 22,100 | — | — | — | — | — |
| 2019-08-20 | $29.69 | $29.93 | $29.41 | $29.54 | 17,900 | — | — | — | — | — |
| 2019-08-19 | $29.63 | $30.03 | $28.38 | $29.77 | 16,100 | — | — | — | — | — |
| 2019-08-16 | $28.71 | $29.45 | $28.60 | $29.32 | 27,300 | — | — | — | — | — |
| 2019-08-15 | $29.09 | $29.09 | $28.38 | $28.53 | 31,000 | — | — | — | — | — |
| 2019-08-14 | $29.49 | $29.49 | $28.61 | $28.99 | 25,300 | — | — | — | — | — |
| 2019-08-13 | $30.09 | $30.70 | $29.76 | $29.86 | 30,200 | — | — | — | — | — |
| 2019-08-12 | $30.20 | $30.49 | $29.96 | $30.09 | 40,200 | — | — | — | — | — |
| 2019-08-09 | $30.81 | $30.82 | $30.14 | $30.36 | 21,200 | — | — | — | — | — |
| 2019-08-08 | $30.34 | $31.26 | $30.26 | $30.87 | 39,700 | — | — | — | — | — |
| 2019-08-07 | $29.54 | $30.36 | $29.36 | $30.14 | 44,900 | — | — | — | — | — |
| 2019-08-06 | $29.67 | $29.96 | $29.09 | $29.62 | 32,700 | — | — | — | — | — |
| 2019-08-05 | $31.02 | $31.05 | $29.20 | $29.71 | 48,700 | — | — | — | — | — |
| 2019-08-02 | $31.43 | $31.65 | $30.94 | $31.44 | 31,900 | — | — | — | — | — |
| 2019-08-01 | $31.44 | $32.76 | $31.15 | $31.41 | 49,200 | — | — | — | — | — |
| 2019-07-31 | $31.33 | $31.98 | $31.27 | $31.30 | 45,000 | — | — | — | — | — |
| 2019-07-30 | $31.53 | $31.78 | $31.33 | $31.46 | 46,400 | — | — | — | — | — |
| 2019-07-29 | $31.85 | $32.17 | $31.25 | $31.41 | 38,700 | — | — | — | — | — |
| 2019-07-26 | $31.87 | $32.22 | $31.76 | $31.89 | 24,000 | — | — | — | — | — |
| 2019-07-25 | $33.05 | $33.05 | $31.67 | $31.72 | 27,600 | — | — | — | — | — |
| 2019-07-24 | $32.22 | $33.15 | $32.07 | $32.94 | 52,400 | — | — | — | — | — |
| 2019-07-23 | $32.35 | $32.47 | $31.87 | $32.25 | 23,400 | — | — | — | — | — |
| 2019-07-22 | $32.31 | $32.54 | $31.81 | $32.21 | 25,300 | — | — | — | — | — |
| 2019-07-19 | $32.46 | $32.75 | $32.26 | $32.32 | 17,500 | — | — | — | — | — |
| 2019-07-18 | $32.26 | $32.54 | $32.08 | $32.52 | 25,600 | — | — | — | — | — |
| 2019-07-17 | $32.67 | $32.67 | $31.74 | $32.45 | 46,500 | — | — | — | — | — |
| 2019-07-16 | $33.07 | $33.16 | $32.45 | $32.65 | 33,100 | — | — | — | — | — |
| 2019-07-15 | $33.39 | $33.48 | $32.77 | $32.94 | 49,900 | — | — | — | — | — |
| 2019-07-12 | $33.73 | $33.90 | $33.11 | $33.40 | 35,300 | — | — | — | — | — |
| 2019-07-11 | $34.33 | $34.43 | $33.57 | $33.72 | 37,500 | — | — | — | — | — |
| 2019-07-10 | $34.35 | $34.37 | $33.62 | $34.35 | 84,400 | — | — | — | — | — |
| 2019-07-09 | $33.83 | $34.22 | $33.44 | $34.01 | 62,200 | — | — | — | — | — |
| 2019-07-08 | $33.76 | $34.22 | $33.58 | $34.15 | 69,300 | — | — | — | — | — |
| 2019-07-05 | $33.98 | $34.02 | $33.36 | $33.84 | 45,600 | — | — | — | — | — |
| 2019-07-03 | $34.43 | $34.43 | $33.81 | $34.03 | 23,200 | — | — | — | — | — |
| 2019-07-02 | $34.45 | $34.91 | $34.00 | $34.33 | 70,900 | — | — | — | — | — |
| 2019-07-01 | $35.48 | $35.57 | $33.98 | $34.41 | 98,000 | — | — | — | — | — |
| 2019-06-28 | $33.07 | $35.74 | $33.02 | $35.20 | 806,500 | — | — | — | — | — |
| 2019-06-27 | $32.37 | $33.10 | $32.37 | $33.01 | 69,900 | — | — | — | — | — |
| 2019-06-26 | $31.48 | $32.54 | $31.48 | $32.23 | 77,600 | — | — | — | — | — |
| 2019-06-25 | $30.22 | $31.65 | $30.08 | $31.47 | 65,000 | — | — | — | — | — |
| 2019-06-24 | $30.04 | $30.73 | $30.00 | $30.19 | 63,400 | — | — | — | — | — |
| 2019-06-21 | $29.59 | $30.31 | $29.25 | $30.00 | 102,800 | — | — | — | — | — |
| 2019-06-20 | $29.60 | $29.93 | $29.30 | $29.73 | 41,700 | — | — | — | — | — |
| 2019-06-19 | $29.00 | $29.69 | $28.97 | $29.60 | 49,600 | — | — | — | — | — |
| 2019-06-18 | $28.37 | $29.46 | $28.37 | $28.88 | 60,600 | — | — | — | — | — |
| 2019-06-17 | $28.90 | $28.90 | $28.10 | $28.33 | 46,700 | — | — | — | — | — |
| 2019-06-14 | $28.94 | $29.25 | $28.85 | $28.87 | 42,400 | — | — | — | — | — |
| 2019-06-13 | $28.76 | $29.22 | $28.67 | $28.98 | 41,200 | — | — | — | — | — |
| 2019-06-12 | $28.74 | $29.10 | $28.63 | $28.77 | 45,300 | — | — | — | — | — |
| 2019-06-11 | $29.17 | $29.39 | $28.53 | $28.73 | 60,800 | — | — | — | — | — |
| 2019-06-10 | $29.27 | $29.62 | $28.83 | $28.96 | 54,200 | — | — | — | — | — |
| 2019-06-07 | $29.16 | $29.58 | $28.98 | $29.27 | 44,300 | — | — | — | — | — |
| 2019-06-06 | $28.77 | $29.29 | $28.39 | $29.11 | 55,000 | — | — | — | $0.72 | — |
| 2019-06-05 | $29.82 | $30.02 | $29.29 | $29.61 | 52,600 | — | — | — | — | — |
| 2019-06-04 | $29.83 | $29.87 | $29.33 | $29.72 | 114,900 | — | — | — | — | — |
| 2019-06-03 | $29.29 | $29.87 | $29.19 | $29.55 | 60,500 | — | — | — | — | — |
| 2019-05-31 | $30.00 | $30.17 | $29.05 | $29.27 | 49,600 | — | — | — | — | — |
| 2019-05-30 | $30.72 | $30.79 | $30.09 | $30.28 | 35,200 | — | — | — | — | — |
| 2019-05-29 | $30.27 | $30.89 | $30.27 | $30.73 | 92,600 | — | — | — | — | — |
| 2019-05-28 | $30.28 | $30.99 | $30.25 | $30.54 | 54,000 | — | — | — | — | — |
| 2019-05-24 | $30.26 | $30.49 | $30.04 | $30.27 | 38,900 | — | — | — | — | — |
| 2019-05-23 | $30.05 | $30.37 | $29.95 | $30.16 | 55,600 | — | — | — | — | — |
| 2019-05-22 | $30.13 | $30.60 | $30.13 | $30.20 | 60,600 | — | — | — | — | — |
| 2019-05-21 | $29.91 | $30.52 | $29.88 | $30.22 | 77,300 | — | — | — | — | — |
| 2019-05-20 | $29.66 | $30.13 | $29.64 | $29.79 | 44,800 | — | — | — | — | — |
| 2019-05-17 | $29.73 | $30.38 | $29.69 | $29.82 | 72,500 | — | — | — | — | — |
| 2019-05-16 | $29.96 | $30.73 | $29.55 | $29.90 | 68,600 | — | — | — | — | — |
| 2019-05-15 | $29.76 | $30.47 | $29.76 | $29.96 | 92,900 | — | — | — | — | — |
| 2019-05-14 | $29.90 | $30.18 | $29.59 | $29.96 | 97,700 | — | — | — | — | — |
| 2019-05-13 | $29.91 | $30.75 | $29.64 | $29.87 | 160,000 | — | — | — | — | — |
| 2019-05-10 | $30.13 | $30.39 | $29.80 | $30.01 | 282,100 | — | — | — | — | — |
| 2019-05-09 | $30.91 | $30.91 | $30.01 | $30.13 | 82,500 | — | — | — | — | — |
| 2019-05-08 | $31.45 | $31.69 | $30.94 | $31.18 | 25,600 | — | — | — | — | — |
| 2019-05-07 | $31.39 | $31.77 | $31.28 | $31.29 | 30,700 | — | — | — | — | — |
| 2019-05-06 | $31.43 | $32.29 | $31.43 | $31.68 | 38,400 | — | — | — | — | — |
| 2019-05-03 | $30.15 | $31.94 | $30.15 | $31.65 | 66,500 | — | — | — | — | — |
| 2019-05-02 | $31.28 | $31.37 | $30.03 | $30.13 | 69,200 | — | — | — | — | — |
| 2019-05-01 | $31.31 | $31.39 | $30.57 | $31.34 | 46,900 | — | — | — | — | — |
| 2019-04-30 | $32.89 | $33.06 | $31.06 | $31.29 | 87,700 | — | — | — | — | — |
| 2019-04-29 | $32.50 | $33.45 | $32.50 | $32.77 | 76,800 | — | — | — | — | — |
| 2019-04-26 | $33.15 | $33.42 | $32.25 | $32.46 | 62,700 | — | — | — | — | — |
| 2019-04-25 | $36.65 | $36.73 | $32.46 | $33.26 | 122,500 | — | — | — | — | — |
| 2019-04-24 | $36.66 | $36.95 | $36.30 | $36.86 | 41,000 | — | — | — | — | — |
| 2019-04-23 | $36.69 | $37.62 | $36.63 | $36.72 | 37,100 | — | — | — | — | — |
| 2019-04-22 | $36.70 | $36.81 | $36.10 | $36.42 | 20,600 | — | — | — | — | — |
| 2019-04-18 | $37.48 | $37.48 | $36.51 | $36.67 | 13,700 | — | — | — | — | — |
| 2019-04-17 | $37.35 | $37.73 | $37.17 | $37.58 | 29,500 | — | — | — | — | — |
| 2019-04-16 | $37.38 | $37.72 | $37.00 | $37.35 | 20,200 | — | — | — | — | — |
| 2019-04-15 | $37.11 | $37.73 | $36.67 | $37.30 | 41,800 | — | — | — | — | — |
| 2019-04-12 | $36.68 | $37.16 | $36.44 | $37.05 | 27,200 | — | — | — | — | — |
| 2019-04-11 | $36.35 | $36.67 | $36.27 | $36.32 | 20,900 | — | — | — | — | — |
| 2019-04-10 | $36.32 | $36.46 | $35.87 | $36.31 | 23,400 | — | — | — | — | — |
| 2019-04-09 | $36.74 | $36.85 | $36.03 | $36.23 | 13,400 | — | — | — | — | — |
| 2019-04-08 | $36.82 | $37.00 | $36.62 | $36.84 | 25,300 | — | — | — | — | — |
| 2019-04-05 | $36.44 | $36.97 | $36.17 | $36.89 | 37,500 | — | — | — | — | — |
| 2019-04-04 | $35.50 | $36.53 | $35.04 | $36.33 | 57,200 | — | — | — | — | — |
| 2019-04-03 | $35.95 | $35.95 | $35.28 | $35.50 | 23,400 | — | — | — | — | — |
| 2019-04-02 | $35.85 | $36.00 | $35.49 | $35.58 | 49,900 | — | — | — | — | — |
| 2019-04-01 | $35.59 | $36.42 | $35.35 | $35.93 | 25,800 | — | — | — | — | — |
| 2019-03-29 | $35.60 | $35.98 | $35.27 | $35.27 | 38,300 | — | — | — | — | — |
| 2019-03-28 | $35.46 | $35.84 | $35.19 | $35.50 | 37,900 | — | — | — | — | — |
| 2019-03-27 | $35.63 | $35.72 | $34.98 | $35.38 | 25,900 | — | — | — | — | — |
| 2019-03-26 | $35.64 | $36.23 | $35.12 | $35.59 | 31,800 | — | — | — | — | — |
| 2019-03-25 | $35.16 | $36.00 | $34.86 | $35.52 | 32,900 | — | — | — | — | — |
| 2019-03-22 | $36.53 | $36.76 | $34.75 | $35.35 | 45,000 | — | — | — | — | — |
| 2019-03-21 | $36.71 | $37.50 | $36.63 | $36.77 | 25,000 | — | — | — | — | — |
| 2019-03-20 | $36.61 | $37.18 | $36.26 | $36.70 | 33,000 | — | — | — | — | — |
| 2019-03-19 | $37.50 | $37.50 | $36.45 | $36.49 | 16,600 | — | — | — | — | — |
| 2019-03-18 | $37.12 | $37.40 | $37.03 | $37.34 | 15,900 | — | — | — | — | — |
| 2019-03-15 | $36.39 | $37.49 | $36.24 | $37.06 | 80,500 | — | — | — | — | — |
| 2019-03-14 | $37.00 | $37.21 | $36.30 | $36.50 | 17,100 | — | — | — | — | — |
| 2019-03-13 | $37.48 | $37.62 | $36.86 | $37.06 | 35,100 | — | — | — | — | — |
| 2019-03-12 | $37.76 | $38.10 | $37.05 | $37.44 | 25,800 | — | — | — | — | — |
| 2019-03-11 | $37.07 | $38.03 | $37.02 | $37.76 | 31,100 | — | — | — | — | — |
| 2019-03-08 | $37.72 | $37.76 | $36.57 | $36.96 | 34,600 | — | — | — | — | — |
| 2019-03-07 | $38.23 | $38.23 | $37.58 | $37.72 | 25,700 | — | — | — | $0.72 | — |
| 2019-03-06 | $39.52 | $39.84 | $38.75 | $38.82 | 38,600 | — | — | — | — | — |
| 2019-03-05 | $39.46 | $39.82 | $39.37 | $39.54 | 44,300 | — | — | — | — | — |
| 2019-03-04 | $38.95 | $39.61 | $38.60 | $39.42 | 61,500 | — | — | — | — | — |
| 2019-03-01 | $38.73 | $39.16 | $37.86 | $38.88 | 51,300 | — | — | — | — | — |
| 2019-02-28 | $37.98 | $38.96 | $37.72 | $38.65 | 44,400 | — | — | — | — | — |
| 2019-02-27 | $38.11 | $38.32 | $37.68 | $37.98 | 42,700 | — | — | — | — | — |
| 2019-02-26 | $38.34 | $38.84 | $38.05 | $38.19 | 49,000 | — | — | — | — | — |
| 2019-02-25 | $39.28 | $39.79 | $38.32 | $38.35 | 39,900 | — | — | — | — | — |
| 2019-02-22 | $39.00 | $39.49 | $38.94 | $39.06 | 54,000 | — | — | — | — | — |
| 2019-02-21 | $38.89 | $39.05 | $38.79 | $38.92 | 37,900 | — | — | — | — | — |
| 2019-02-20 | $38.65 | $39.25 | $38.31 | $38.97 | 37,700 | — | — | — | — | — |
| 2019-02-19 | $38.75 | $39.16 | $38.45 | $38.70 | 76,200 | — | — | — | — | — |
| 2019-02-15 | $38.81 | $39.71 | $38.64 | $38.88 | 51,700 | — | — | — | — | — |
| 2019-02-14 | $38.82 | $38.93 | $38.35 | $38.54 | 29,900 | — | — | — | — | — |
| 2019-02-13 | $38.83 | $39.33 | $38.71 | $38.89 | 30,400 | — | — | — | — | — |
| 2019-02-12 | $38.57 | $39.26 | $38.57 | $38.79 | 19,100 | — | — | — | — | — |
| 2019-02-11 | $39.46 | $39.46 | $38.14 | $38.48 | 24,200 | — | — | — | — | — |
| 2019-02-08 | $37.66 | $39.38 | $37.36 | $39.38 | 30,600 | — | — | — | — | — |
| 2019-02-07 | $36.40 | $38.58 | $36.12 | $37.75 | 42,700 | — | — | — | — | — |
| 2019-02-06 | $37.12 | $37.12 | $36.53 | $36.81 | 30,100 | — | — | — | — | — |
| 2019-02-05 | $37.13 | $37.35 | $36.59 | $37.02 | 24,800 | — | — | — | — | — |
| 2019-02-04 | $36.72 | $37.28 | $36.43 | $37.12 | 16,900 | — | — | — | — | — |
| 2019-02-01 | $36.72 | $37.22 | $36.67 | $36.69 | 18,200 | — | — | — | — | — |
| 2019-01-31 | $36.70 | $37.07 | $36.46 | $36.62 | 41,100 | — | — | — | — | — |
| 2019-01-30 | $36.98 | $37.13 | $36.22 | $36.80 | 27,900 | — | — | — | — | — |
| 2019-01-29 | $37.49 | $37.49 | $36.80 | $36.80 | 22,100 | — | — | — | — | — |
| 2019-01-28 | $37.35 | $37.72 | $37.14 | $37.36 | 18,900 | — | — | — | — | — |
| 2019-01-25 | $37.95 | $38.41 | $37.35 | $37.58 | 15,300 | — | — | — | — | — |
| 2019-01-24 | $37.86 | $38.68 | $37.33 | $37.79 | 30,000 | — | — | — | — | — |
| 2019-01-23 | $37.63 | $38.78 | $37.51 | $38.24 | 37,200 | — | — | — | — | — |
| 2019-01-22 | $38.04 | $38.16 | $37.22 | $37.47 | 35,700 | — | — | — | — | — |
| 2019-01-18 | $37.96 | $39.18 | $37.96 | $38.18 | 57,100 | — | — | — | — | — |
| 2019-01-17 | $37.94 | $38.40 | $37.63 | $37.81 | 21,100 | — | — | — | — | — |
| 2019-01-16 | $37.31 | $38.29 | $37.31 | $37.95 | 60,000 | — | — | — | — | — |
| 2019-01-15 | $36.45 | $37.42 | $35.65 | $37.22 | 33,000 | — | — | — | — | — |
| 2019-01-14 | $37.08 | $37.54 | $36.45 | $36.51 | 28,300 | — | — | — | — | — |
| 2019-01-11 | $36.67 | $37.54 | $36.41 | $37.24 | 29,400 | — | — | — | — | — |
| 2019-01-10 | $36.75 | $37.32 | $36.61 | $37.04 | 27,100 | — | — | — | — | — |
| 2019-01-09 | $37.77 | $38.03 | $36.94 | $36.96 | 35,800 | — | — | — | — | — |
| 2019-01-08 | $37.33 | $38.07 | $36.90 | $37.78 | 31,000 | — | — | — | — | — |
| 2019-01-07 | $36.65 | $37.66 | $36.33 | $37.08 | 60,800 | — | — | — | — | — |
| 2019-01-04 | $35.74 | $36.71 | $35.27 | $36.68 | 25,500 | — | — | — | — | — |
| 2019-01-03 | $35.45 | $36.11 | $34.87 | $35.45 | 30,000 | — | — | — | — | — |
| 2019-01-02 | $33.68 | $35.77 | $33.41 | $35.56 | 101,600 | — | — | — | — | — |
| 2018-12-31 | $35.14 | $35.32 | $33.79 | $34.00 | 69,300 | — | — | — | — | — |
| 2018-12-28 | $34.50 | $35.08 | $34.50 | $34.83 | 72,400 | — | — | — | — | — |
| 2018-12-27 | $33.84 | $35.25 | $33.78 | $34.51 | 84,900 | — | — | — | — | — |
| 2018-12-26 | $33.67 | $35.00 | $32.19 | $34.29 | 99,400 | — | — | — | — | — |
| 2018-12-24 | $32.82 | $33.97 | $32.64 | $33.50 | 36,400 | — | — | — | — | — |
| 2018-12-21 | $34.11 | $35.50 | $33.10 | $33.15 | 101,800 | — | — | — | — | — |
| 2018-12-20 | $34.44 | $35.16 | $33.95 | $34.10 | 114,900 | — | — | — | — | — |
| 2018-12-19 | $36.79 | $37.19 | $34.40 | $34.59 | 112,300 | — | — | — | — | — |
| 2018-12-18 | $37.00 | $37.36 | $36.01 | $36.90 | 53,200 | — | — | — | — | — |
| 2018-12-17 | $36.86 | $37.61 | $36.38 | $36.84 | 72,600 | — | — | — | — | — |
| 2018-12-14 | $37.54 | $37.80 | $36.72 | $36.86 | 57,100 | — | — | — | — | — |
| 2018-12-13 | $38.00 | $38.30 | $37.46 | $37.88 | 58,800 | — | — | — | — | — |
| 2018-12-12 | $37.38 | $38.33 | $37.21 | $37.85 | 38,100 | — | — | — | — | — |
| 2018-12-11 | $37.18 | $37.57 | $37.01 | $37.13 | 25,100 | — | — | — | — | — |
| 2018-12-10 | $37.53 | $37.86 | $36.38 | $36.89 | 50,200 | — | — | — | — | — |
| 2018-12-07 | $37.16 | $38.10 | $37.13 | $37.60 | 59,500 | — | — | — | — | — |
| 2018-12-06 | $37.27 | $37.64 | $36.70 | $37.05 | 54,400 | — | — | — | $0.72 | — |
| 2018-12-04 | $39.50 | $39.77 | $37.75 | $38.02 | 66,100 | — | — | — | — | — |
| 2018-12-03 | $39.59 | $40.15 | $39.40 | $39.65 | 36,600 | — | — | — | — | — |
| 2018-11-30 | $39.11 | $39.69 | $39.05 | $39.22 | 36,300 | — | — | — | — | — |
| 2018-11-29 | $39.77 | $39.83 | $39.01 | $39.01 | 38,300 | — | — | — | — | — |
| 2018-11-28 | $39.27 | $40.12 | $38.85 | $39.87 | 45,000 | — | — | — | — | — |
| 2018-11-27 | $38.96 | $39.79 | $38.89 | $39.10 | 73,100 | — | — | — | — | — |
| 2018-11-26 | $40.22 | $40.89 | $38.89 | $39.01 | 83,600 | — | — | — | — | — |
| 2018-11-23 | $39.02 | $40.18 | $39.02 | $40.04 | 9,900 | — | — | — | — | — |
| 2018-11-21 | $39.02 | $39.89 | $39.01 | $39.18 | 101,600 | — | — | — | — | — |
| 2018-11-20 | $38.70 | $39.43 | $38.69 | $38.89 | 89,000 | — | — | — | — | — |
| 2018-11-19 | $39.90 | $40.59 | $38.79 | $38.91 | 48,500 | — | — | — | — | — |
| 2018-11-16 | $40.13 | $40.75 | $39.31 | $39.92 | 31,000 | — | — | — | — | — |
| 2018-11-15 | $39.75 | $40.40 | $39.13 | $40.26 | 19,200 | — | — | — | — | — |
| 2018-11-14 | $40.66 | $41.01 | $39.69 | $39.96 | 23,500 | — | — | — | — | — |
| 2018-11-13 | $41.17 | $41.40 | $40.11 | $40.41 | 23,700 | — | — | — | — | — |
| 2018-11-12 | $41.08 | $41.29 | $40.52 | $41.07 | 28,200 | — | — | — | — | — |
| 2018-11-09 | $42.09 | $42.54 | $40.30 | $41.10 | 39,600 | — | — | — | — | — |
| 2018-11-08 | $41.70 | $42.49 | $41.42 | $42.32 | 29,000 | — | — | — | — | — |
| 2018-11-07 | $41.86 | $42.13 | $41.59 | $41.84 | 32,800 | — | — | — | — | — |
| 2018-11-06 | $41.84 | $42.19 | $41.31 | $41.59 | 28,200 | — | — | — | — | — |
| 2018-11-05 | $41.83 | $42.12 | $41.02 | $41.80 | 24,500 | — | — | — | — | — |
| 2018-11-02 | $42.91 | $42.91 | $41.51 | $41.82 | 24,600 | — | — | — | — | — |
| 2018-11-01 | $42.49 | $43.67 | $42.49 | $42.67 | 21,300 | — | — | — | — | — |
| 2018-10-31 | $43.74 | $43.90 | $42.08 | $42.35 | 46,000 | — | — | — | — | — |
| 2018-10-30 | $43.00 | $43.68 | $42.12 | $43.33 | 29,500 | — | — | — | — | — |
| 2018-10-29 | $43.46 | $43.63 | $42.66 | $43.04 | 17,800 | — | — | — | — | — |
| 2018-10-26 | $42.98 | $43.38 | $42.43 | $42.97 | 34,200 | — | — | — | — | — |
| 2018-10-25 | $43.47 | $44.71 | $42.53 | $43.45 | 46,800 | — | — | — | — | — |
| 2018-10-24 | $44.36 | $44.79 | $42.60 | $42.60 | 35,000 | — | — | — | — | — |
| 2018-10-23 | $42.90 | $44.95 | $42.90 | $44.49 | 25,200 | — | — | — | — | — |
| 2018-10-22 | $42.85 | $43.94 | $42.66 | $43.38 | 31,100 | — | — | — | — | — |
| 2018-10-19 | $43.17 | $43.59 | $42.70 | $42.80 | 45,400 | — | — | — | — | — |
| 2018-10-18 | $42.89 | $43.71 | $42.44 | $43.25 | 41,200 | — | — | — | — | — |
| 2018-10-17 | $43.32 | $43.79 | $42.69 | $43.04 | 113,400 | — | — | — | — | — |
| 2018-10-16 | $44.26 | $44.94 | $42.99 | $43.43 | 103,500 | — | — | — | — | — |
| 2018-10-15 | $44.90 | $45.17 | $43.95 | $44.54 | 40,000 | — | — | — | — | — |
| 2018-10-12 | $46.30 | $46.80 | $44.65 | $45.02 | 35,100 | — | — | — | — | — |
| 2018-10-11 | $47.30 | $47.53 | $45.30 | $45.48 | 30,200 | — | — | — | — | — |
| 2018-10-10 | $48.10 | $48.66 | $47.34 | $47.34 | 41,400 | — | — | — | — | — |
| 2018-10-09 | $48.60 | $49.90 | $47.89 | $48.59 | 42,500 | — | — | — | — | — |
| 2018-10-08 | $50.40 | $50.58 | $48.49 | $48.97 | 55,700 | — | — | — | — | — |
| 2018-10-05 | $50.97 | $51.01 | $50.07 | $50.43 | 18,400 | — | — | — | — | — |
| 2018-10-04 | $51.31 | $51.68 | $50.66 | $50.90 | 11,900 | — | — | — | — | — |
| 2018-10-03 | $51.20 | $51.42 | $50.80 | $51.29 | 10,800 | — | — | — | — | — |
| 2018-10-02 | $51.19 | $51.25 | $50.51 | $50.97 | 21,200 | — | — | — | — | — |
| 2018-10-01 | $51.97 | $52.27 | $51.22 | $51.22 | 23,000 | — | — | — | — | — |
| 2018-09-28 | $51.49 | $52.32 | $51.24 | $51.74 | 24,300 | — | — | — | — | — |
| 2018-09-27 | $51.98 | $51.98 | $51.07 | $51.65 | 22,000 | — | — | — | — | — |
| 2018-09-26 | $52.06 | $52.19 | $51.53 | $51.77 | 21,300 | — | — | — | — | — |
| 2018-09-25 | $51.90 | $52.18 | $51.42 | $51.99 | 18,300 | — | — | — | — | — |
| 2018-09-24 | $51.68 | $52.25 | $50.80 | $51.78 | 18,600 | — | — | — | — | — |
| 2018-09-21 | $52.47 | $52.48 | $51.50 | $51.66 | 54,000 | — | — | — | — | — |
| 2018-09-20 | $52.13 | $52.68 | $51.59 | $52.38 | 29,000 | — | — | — | — | — |
| 2018-09-19 | $51.89 | $52.20 | $51.59 | $51.89 | 29,900 | — | — | — | — | — |
| 2018-09-18 | $51.53 | $52.80 | $51.34 | $51.96 | 29,600 | — | — | — | — | — |
| 2018-09-17 | $52.70 | $53.49 | $51.25 | $51.53 | 130,200 | — | — | — | — | — |
| 2018-09-14 | $53.22 | $53.68 | $52.62 | $52.89 | 20,100 | — | — | — | — | — |
| 2018-09-13 | $53.82 | $54.21 | $52.75 | $53.25 | 14,700 | — | — | — | — | — |
| 2018-09-12 | $52.98 | $53.81 | $52.27 | $53.60 | 46,900 | — | — | — | — | — |
| 2018-09-11 | $54.74 | $54.74 | $52.41 | $52.82 | 59,100 | — | — | — | — | — |
| 2018-09-10 | $56.53 | $56.53 | $54.84 | $54.85 | 21,900 | — | — | — | — | — |
| 2018-09-07 | $56.54 | $57.23 | $56.00 | $56.30 | 16,600 | — | — | — | — | — |
| 2018-09-06 | $57.00 | $57.00 | $55.94 | $56.78 | 25,900 | — | — | — | $0.68 | — |
| 2018-09-05 | $57.40 | $57.66 | $56.60 | $57.50 | 22,300 | — | — | — | — | — |
| 2018-09-04 | $57.57 | $58.16 | $57.00 | $57.38 | 12,600 | — | — | — | — | — |
| 2018-08-31 | $57.44 | $57.82 | $57.14 | $57.53 | 16,400 | — | — | — | — | — |
| 2018-08-30 | $57.98 | $58.27 | $57.15 | $57.42 | 14,400 | — | — | — | — | — |
| 2018-08-29 | $57.87 | $58.13 | $57.27 | $57.65 | 14,300 | — | — | — | — | — |
| 2018-08-28 | $58.56 | $58.95 | $57.72 | $57.94 | 22,100 | — | — | — | — | — |
| 2018-08-27 | $58.65 | $59.40 | $58.32 | $58.32 | 23,900 | — | — | — | — | — |
| 2018-08-24 | $58.34 | $58.70 | $57.58 | $58.41 | 26,800 | — | — | — | — | — |
| 2018-08-23 | $58.38 | $59.20 | $57.85 | $58.23 | 21,100 | — | — | — | — | — |
| 2018-08-22 | $58.63 | $59.07 | $58.31 | $58.54 | 67,600 | — | — | — | — | — |
| 2018-08-21 | $58.75 | $59.82 | $58.68 | $58.83 | 26,000 | — | — | — | — | — |
| 2018-08-20 | $58.87 | $59.22 | $58.31 | $58.56 | 58,700 | — | — | — | — | — |
| 2018-08-17 | $58.66 | $58.87 | $58.45 | $58.56 | 19,900 | — | — | — | — | — |
| 2018-08-16 | $59.09 | $59.40 | $58.55 | $58.63 | 17,300 | — | — | — | — | — |
| 2018-08-15 | $60.13 | $60.33 | $58.15 | $58.60 | 39,200 | — | — | — | — | — |
| 2018-08-14 | $61.08 | $61.08 | $59.25 | $60.54 | 8,700 | — | — | — | — | — |
| 2018-08-13 | $60.20 | $60.62 | $59.66 | $59.85 | 14,100 | — | — | — | — | — |
| 2018-08-10 | $59.92 | $60.54 | $59.65 | $59.99 | 16,500 | — | — | — | — | — |
| 2018-08-09 | $59.98 | $60.82 | $59.11 | $60.20 | 18,300 | — | — | — | — | — |
| 2018-08-08 | $59.54 | $60.69 | $59.00 | $59.96 | 20,900 | — | — | — | — | — |
| 2018-08-07 | $59.62 | $60.48 | $59.28 | $59.67 | 13,500 | — | — | — | — | — |
| 2018-08-06 | $58.78 | $60.09 | $57.80 | $59.63 | 17,200 | — | — | — | — | — |
| 2018-08-03 | $58.99 | $59.36 | $58.10 | $58.81 | 17,300 | — | — | — | — | — |
| 2018-08-02 | $58.74 | $59.60 | $58.45 | $59.06 | 20,900 | — | — | — | — | — |
| 2018-08-01 | $58.45 | $58.83 | $57.38 | $58.37 | 28,700 | — | — | — | — | — |
| 2018-07-31 | $57.54 | $58.84 | $56.67 | $58.37 | 42,800 | — | — | — | — | — |
| 2018-07-30 | $59.40 | $59.49 | $57.43 | $57.51 | 35,100 | — | — | — | — | — |
| 2018-07-27 | $59.70 | $60.07 | $57.51 | $59.40 | 42,400 | — | — | — | — | — |
| 2018-07-26 | $59.75 | $59.77 | $58.15 | $59.50 | 12,600 | — | — | — | — | — |
| 2018-07-25 | $59.45 | $59.78 | $58.85 | $59.09 | 20,200 | — | — | — | — | — |
| 2018-07-24 | $58.76 | $59.86 | $58.30 | $59.56 | 14,300 | — | — | — | — | — |
| 2018-07-23 | $57.94 | $58.56 | $57.51 | $58.34 | 21,400 | — | — | — | — | — |
| 2018-07-20 | $58.96 | $59.26 | $57.35 | $57.55 | 24,400 | — | — | — | — | — |
| 2018-07-19 | $58.73 | $59.32 | $58.50 | $58.63 | 12,600 | — | — | — | — | — |
| 2018-07-18 | $58.58 | $59.04 | $58.04 | $58.82 | 14,700 | — | — | — | — | — |
| 2018-07-17 | $58.64 | $59.92 | $58.29 | $58.43 | 12,000 | — | — | — | — | — |
| 2018-07-16 | $57.82 | $59.20 | $57.70 | $58.74 | 22,100 | — | — | — | — | — |
| 2018-07-13 | $59.48 | $59.75 | $58.64 | $58.76 | 18,800 | — | — | — | — | — |
| 2018-07-12 | $59.66 | $60.06 | $59.00 | $59.59 | 25,300 | — | — | — | — | — |
| 2018-07-11 | $59.82 | $60.24 | $59.46 | $59.72 | 15,400 | — | — | — | — | — |
| 2018-07-10 | $61.89 | $61.92 | $59.70 | $60.32 | 25,100 | — | — | — | — | — |
| 2018-07-09 | $60.65 | $61.55 | $60.38 | $61.47 | 24,600 | — | — | — | — | — |
| 2018-07-06 | $60.18 | $60.79 | $59.68 | $60.37 | 22,900 | — | — | — | — | — |
| 2018-07-05 | $59.77 | $60.39 | $58.50 | $59.93 | 23,600 | — | — | — | — | — |
| 2018-07-03 | $59.86 | $59.97 | $58.89 | $59.35 | 6,000 | — | — | — | — | — |
| 2018-07-02 | $59.23 | $60.75 | $58.54 | $59.74 | 16,900 | — | — | — | — | — |
| 2018-06-29 | $59.04 | $60.18 | $59.04 | $59.54 | 27,500 | — | — | — | — | — |
| 2018-06-28 | $58.85 | $59.41 | $58.01 | $58.92 | 16,100 | — | — | — | — | — |
| 2018-06-27 | $60.05 | $60.96 | $58.61 | $58.91 | 25,600 | — | — | — | — | — |
| 2018-06-26 | $59.00 | $61.32 | $57.82 | $59.92 | 34,000 | — | — | — | — | — |
| 2018-06-25 | $56.38 | $58.90 | $56.38 | $58.86 | 76,300 | — | — | — | — | — |
| 2018-06-22 | $58.56 | $59.89 | $56.08 | $56.08 | 236,800 | — | — | — | — | — |
| 2018-06-21 | $59.48 | $59.68 | $57.57 | $58.10 | 36,100 | — | — | — | — | — |
| 2018-06-20 | $59.15 | $59.99 | $58.56 | $59.64 | 34,500 | — | — | — | — | — |
| 2018-06-19 | $59.22 | $59.82 | $58.55 | $59.20 | 23,200 | — | — | — | — | — |
| 2018-06-18 | $59.72 | $60.22 | $59.11 | $60.04 | 44,800 | — | — | — | — | — |
| 2018-06-15 | $58.96 | $59.76 | $58.70 | $59.76 | 50,500 | — | — | — | — | — |
| 2018-06-14 | $58.35 | $59.24 | $58.21 | $59.03 | 25,300 | — | — | — | — | — |
| 2018-06-13 | $58.62 | $58.75 | $57.86 | $57.91 | 24,000 | — | — | — | — | — |
| 2018-06-12 | $59.78 | $60.09 | $57.56 | $58.69 | 35,600 | — | — | — | — | — |
| 2018-06-11 | $59.82 | $60.51 | $59.42 | $59.84 | 26,200 | — | — | — | — | — |
| 2018-06-08 | $59.34 | $60.16 | $58.74 | $59.64 | 19,100 | — | — | — | — | — |
| 2018-06-07 | $59.19 | $59.94 | $58.73 | $59.40 | 26,900 | — | — | — | $0.68 | — |
| 2018-06-06 | $59.97 | $60.46 | $58.88 | $59.66 | 30,200 | — | — | — | — | — |
| 2018-06-05 | $60.00 | $61.02 | $59.16 | $60.00 | 37,600 | — | — | — | — | — |
| 2018-06-04 | $59.50 | $60.40 | $58.45 | $60.09 | 29,400 | — | — | — | — | — |
| 2018-06-01 | $58.37 | $59.58 | $57.63 | $59.41 | 41,500 | — | — | — | — | — |
| 2018-05-31 | $59.68 | $59.97 | $57.01 | $58.03 | 31,400 | — | — | — | — | — |
| 2018-05-30 | $58.78 | $59.99 | $57.95 | $59.82 | 22,100 | — | — | — | — | — |
| 2018-05-29 | $58.82 | $59.28 | $57.76 | $58.49 | 21,800 | — | — | — | — | — |
| 2018-05-25 | $58.96 | $59.49 | $58.96 | $59.14 | 14,400 | — | — | — | — | — |
| 2018-05-24 | $59.04 | $59.36 | $58.52 | $59.14 | 32,700 | — | — | — | — | — |
| 2018-05-23 | $58.63 | $59.54 | $58.63 | $59.00 | 16,600 | — | — | — | — | — |
| 2018-05-22 | $58.42 | $59.98 | $58.42 | $58.80 | 25,200 | — | — | — | — | — |
| 2018-05-21 | $58.76 | $59.63 | $58.60 | $58.90 | 34,500 | — | — | — | — | — |
| 2018-05-18 | $58.39 | $59.30 | $57.90 | $58.72 | 27,600 | — | — | — | — | — |
| 2018-05-17 | $58.53 | $58.78 | $58.13 | $58.16 | 23,500 | — | — | — | — | — |
| 2018-05-16 | $58.00 | $58.68 | $57.79 | $58.01 | 40,600 | — | — | — | — | — |
| 2018-05-15 | $57.87 | $58.77 | $57.54 | $58.00 | 26,700 | — | — | — | — | — |
| 2018-05-14 | $59.10 | $59.48 | $57.95 | $58.05 | 18,100 | — | — | — | — | — |
| 2018-05-11 | $58.35 | $59.33 | $58.35 | $59.22 | 8,600 | — | — | — | — | — |
| 2018-05-10 | $58.14 | $58.69 | $57.90 | $58.30 | 15,100 | — | — | — | — | — |
| 2018-05-09 | $57.93 | $58.92 | $57.64 | $58.10 | 20,700 | — | — | — | — | — |
| 2018-05-08 | $57.62 | $58.85 | $57.60 | $57.91 | 9,800 | — | — | — | — | — |
| 2018-05-07 | $57.28 | $58.19 | $56.75 | $57.41 | 54,400 | — | — | — | — | — |
| 2018-05-04 | $56.76 | $58.22 | $56.76 | $57.18 | 11,500 | — | — | — | — | — |
| 2018-05-03 | $56.96 | $57.58 | $56.20 | $57.00 | 10,100 | — | — | — | — | — |
| 2018-05-02 | $57.40 | $58.09 | $57.05 | $57.05 | 11,900 | — | — | — | — | — |
| 2018-05-01 | $58.00 | $58.14 | $56.51 | $57.43 | 30,900 | — | — | — | — | — |
| 2018-04-30 | $59.52 | $60.38 | $57.93 | $57.98 | 33,100 | — | — | — | — | — |
| 2018-04-27 | $58.82 | $60.39 | $58.58 | $59.38 | 10,700 | — | — | — | — | — |
| 2018-04-26 | $59.10 | $59.10 | $57.42 | $59.03 | 21,300 | — | — | — | — | — |
| 2018-04-25 | $58.93 | $59.52 | $57.70 | $58.60 | 29,900 | — | — | — | — | — |
| 2018-04-24 | $59.84 | $60.01 | $58.23 | $59.02 | 22,900 | — | — | — | — | — |
| 2018-04-23 | $58.97 | $59.58 | $58.50 | $59.40 | 22,400 | — | — | — | — | — |
| 2018-04-20 | $57.68 | $58.88 | $57.68 | $58.87 | 20,600 | — | — | — | — | — |
| 2018-04-19 | $57.23 | $57.91 | $56.86 | $57.71 | 26,000 | — | — | — | — | — |
| 2018-04-18 | $58.39 | $58.40 | $57.31 | $57.34 | 25,200 | — | — | — | — | — |
| 2018-04-17 | $57.57 | $58.44 | $57.02 | $58.26 | 16,900 | — | — | — | — | — |
| 2018-04-16 | $56.86 | $57.67 | $56.48 | $57.15 | 21,300 | — | — | — | — | — |
| 2018-04-13 | $57.11 | $57.16 | $56.20 | $56.49 | 8,700 | — | — | — | — | — |
| 2018-04-12 | $56.73 | $57.64 | $56.01 | $57.26 | 51,100 | — | — | — | — | — |
| 2018-04-11 | $56.16 | $57.32 | $55.83 | $56.46 | 13,300 | — | — | — | — | — |
| 2018-04-10 | $56.02 | $57.17 | $55.40 | $56.60 | 18,000 | — | — | — | — | — |
| 2018-04-09 | $56.03 | $57.38 | $55.35 | $55.52 | 17,200 | — | — | — | — | — |
| 2018-04-06 | $56.41 | $57.54 | $55.39 | $55.73 | 9,300 | — | — | — | — | — |
| 2018-04-05 | $57.13 | $57.35 | $56.09 | $56.81 | 48,600 | — | — | — | — | — |
| 2018-04-04 | $55.60 | $56.94 | $55.57 | $56.74 | 35,500 | — | — | — | — | — |
| 2018-04-03 | $55.55 | $56.80 | $55.35 | $56.20 | 26,600 | — | — | — | — | — |
| 2018-04-02 | $56.50 | $56.50 | $54.03 | $55.05 | 22,900 | — | — | — | — | — |
| 2018-03-29 | $55.84 | $57.06 | $55.51 | $56.49 | 37,800 | — | — | — | — | — |
| 2018-03-28 | $56.01 | $57.35 | $55.17 | $55.82 | 22,200 | — | — | — | — | — |
| 2018-03-27 | $54.53 | $57.06 | $54.53 | $56.01 | 31,100 | — | — | — | — | — |
| 2018-03-26 | $55.27 | $56.18 | $54.57 | $55.82 | 12,800 | — | — | — | — | — |
| 2018-03-23 | $55.54 | $55.54 | $54.53 | $54.59 | 36,000 | — | — | — | — | — |
| 2018-03-22 | $56.12 | $56.58 | $55.24 | $55.46 | 23,100 | — | — | — | — | — |
| 2018-03-21 | $55.65 | $57.12 | $55.65 | $56.51 | 12,600 | — | — | — | — | — |
| 2018-03-20 | $55.83 | $56.41 | $55.29 | $55.82 | 16,700 | — | — | — | — | — |
| 2018-03-19 | $55.90 | $56.46 | $55.24 | $55.92 | 18,400 | — | — | — | — | — |
| 2018-03-16 | $55.58 | $56.81 | $55.58 | $56.01 | 116,000 | — | — | — | — | — |
| 2018-03-15 | $56.24 | $56.47 | $55.59 | $55.64 | 22,400 | — | — | — | — | — |
| 2018-03-14 | $56.49 | $56.66 | $55.52 | $56.00 | 37,900 | — | — | — | — | — |
| 2018-03-13 | $56.21 | $56.99 | $55.22 | $56.31 | 65,500 | — | — | — | — | — |
| 2018-03-12 | $55.53 | $56.66 | $55.26 | $56.09 | 63,400 | — | — | — | — | — |
| 2018-03-09 | $55.90 | $56.27 | $55.00 | $55.46 | 34,800 | — | — | — | — | — |
| 2018-03-08 | $55.96 | $56.10 | $55.01 | $55.61 | 17,300 | — | — | — | $0.68 | — |
| 2018-03-07 | $55.20 | $56.80 | $54.97 | $56.19 | 58,400 | — | — | — | — | — |
| 2018-03-06 | $55.49 | $56.38 | $54.56 | $55.10 | 42,200 | — | — | — | — | — |
| 2018-03-05 | $55.14 | $56.39 | $55.00 | $55.75 | 33,500 | — | — | — | — | — |
| 2018-03-02 | $55.09 | $55.60 | $53.91 | $55.35 | 28,800 | — | — | — | — | — |
| 2018-03-01 | $54.22 | $55.29 | $53.51 | $54.36 | 33,400 | — | — | — | — | — |
| 2018-02-28 | $55.61 | $56.12 | $54.18 | $54.34 | 43,400 | — | — | — | — | — |
| 2018-02-27 | $55.80 | $56.47 | $55.27 | $55.49 | 10,900 | — | — | — | — | — |
| 2018-02-26 | $56.24 | $57.20 | $55.85 | $55.87 | 16,200 | — | — | — | — | — |
| 2018-02-23 | $55.88 | $56.73 | $55.58 | $55.92 | 18,600 | — | — | — | — | — |
| 2018-02-22 | $57.45 | $57.45 | $55.75 | $55.76 | 16,200 | — | — | — | — | — |
| 2018-02-21 | $57.34 | $58.77 | $56.86 | $57.53 | 14,900 | — | — | — | — | — |
| 2018-02-20 | $57.39 | $57.86 | $56.80 | $57.03 | 12,700 | — | — | — | — | — |
| 2018-02-16 | $58.23 | $58.78 | $57.36 | $57.60 | 45,100 | — | — | — | — | — |
| 2018-02-15 | $57.98 | $58.68 | $57.75 | $58.23 | 19,000 | — | — | — | — | — |
| 2018-02-14 | $57.09 | $58.80 | $57.09 | $57.64 | 41,700 | — | — | — | — | — |
| 2018-02-13 | $58.31 | $58.31 | $56.28 | $57.39 | 56,800 | — | — | — | — | — |
| 2018-02-12 | $58.79 | $60.22 | $58.20 | $58.50 | 22,300 | — | — | — | — | — |
| 2018-02-09 | $59.60 | $60.06 | $56.50 | $58.45 | 53,700 | — | — | — | — | — |
| 2018-02-08 | $64.80 | $64.80 | $60.55 | $60.55 | 16,700 | — | — | — | — | — |
| 2018-02-07 | $63.39 | $65.69 | $63.25 | $63.54 | 16,400 | — | — | — | — | — |
| 2018-02-06 | $62.31 | $65.00 | $62.31 | $63.79 | 59,800 | — | — | — | — | — |
| 2018-02-05 | $64.58 | $66.49 | $64.58 | $64.88 | 32,500 | — | — | — | — | — |
| 2018-02-02 | $64.67 | $66.13 | $64.67 | $65.16 | 19,000 | — | — | — | — | — |
| 2018-02-01 | $65.05 | $66.38 | $64.72 | $66.17 | 32,800 | — | — | — | — | — |
| 2018-01-31 | $65.30 | $67.10 | $65.10 | $65.47 | 21,500 | — | — | — | — | — |
| 2018-01-30 | $65.70 | $67.19 | $65.26 | $65.76 | 32,200 | — | — | — | — | — |
| 2018-01-29 | $67.80 | $67.80 | $66.60 | $66.78 | 14,500 | — | — | — | — | — |
| 2018-01-26 | $68.36 | $68.80 | $67.97 | $68.04 | 9,000 | — | — | — | — | — |
| 2018-01-25 | $68.29 | $69.62 | $67.08 | $67.97 | 43,800 | — | — | — | — | — |
| 2018-01-24 | $68.61 | $68.61 | $65.56 | $67.98 | 68,600 | — | — | — | — | — |
| 2018-01-23 | $68.67 | $70.41 | $68.34 | $68.47 | 18,800 | — | — | — | — | — |
| 2018-01-22 | $69.06 | $70.49 | $68.52 | $68.88 | 28,500 | — | — | — | — | — |
| 2018-01-19 | $69.03 | $70.71 | $68.22 | $69.62 | 38,900 | — | — | — | — | — |
| 2018-01-18 | $68.59 | $69.57 | $68.47 | $69.06 | 18,300 | — | — | — | — | — |
| 2018-01-17 | $67.44 | $68.81 | $66.59 | $68.80 | 9,500 | — | — | — | — | — |
| 2018-01-16 | $68.25 | $69.65 | $67.02 | $67.18 | 24,700 | — | — | — | — | — |
| 2018-01-12 | $68.35 | $68.96 | $67.00 | $67.81 | 14,600 | — | — | — | — | — |
| 2018-01-11 | $67.02 | $67.98 | $66.76 | $67.85 | 16,500 | — | — | — | — | — |
| 2018-01-10 | $67.39 | $67.39 | $66.10 | $66.77 | 12,800 | — | — | — | — | — |
| 2018-01-09 | $67.15 | $67.58 | $66.71 | $67.32 | 10,500 | — | — | — | — | — |
| 2018-01-08 | $66.70 | $68.04 | $66.14 | $67.05 | 16,200 | — | — | — | — | — |
| 2018-01-05 | $67.24 | $68.36 | $66.15 | $67.09 | 29,700 | — | — | — | — | — |
| 2018-01-04 | $67.34 | $68.65 | $66.43 | $67.74 | 33,300 | — | — | — | — | — |
| 2018-01-03 | $65.62 | $67.38 | $65.62 | $66.93 | 27,100 | — | — | — | — | — |
| 2018-01-02 | $66.57 | $66.99 | $64.70 | $65.63 | 40,000 | — | — | — | — | — |
| 2017-12-29 | $67.65 | $67.65 | $65.45 | $66.21 | 22,300 | — | — | — | — | — |
| 2017-12-28 | $66.86 | $70.32 | $66.56 | $67.65 | 42,800 | — | — | — | — | — |
| 2017-12-27 | $66.37 | $66.78 | $65.97 | $66.10 | 11,100 | — | — | — | — | — |
| 2017-12-26 | $66.10 | $66.52 | $65.50 | $65.89 | 12,600 | — | — | — | — | — |
| 2017-12-22 | $66.21 | $66.44 | $65.50 | $66.06 | 12,500 | — | — | — | — | — |
| 2017-12-21 | $65.16 | $67.03 | $65.16 | $66.29 | 14,400 | — | — | — | — | — |
| 2017-12-20 | $65.75 | $65.86 | $65.13 | $65.19 | 9,400 | — | — | — | — | — |
| 2017-12-19 | $66.15 | $66.69 | $64.53 | $65.65 | 17,800 | — | — | — | — | — |
| 2017-12-18 | $66.29 | $67.04 | $66.00 | $66.63 | 11,500 | — | — | — | — | — |
| 2017-12-15 | $64.76 | $66.34 | $64.28 | $65.69 | 86,500 | — | — | — | — | — |
| 2017-12-14 | $64.85 | $66.12 | $63.55 | $64.28 | 22,300 | — | — | — | — | — |
| 2017-12-13 | $65.09 | $66.49 | $65.09 | $65.57 | 19,900 | — | — | — | — | — |
| 2017-12-12 | $65.22 | $67.10 | $65.22 | $65.54 | 28,500 | — | — | — | — | — |
| 2017-12-11 | $65.81 | $66.66 | $65.33 | $65.90 | 15,600 | — | — | — | — | — |
| 2017-12-08 | $67.16 | $67.16 | $65.93 | $66.00 | 24,400 | — | — | — | — | — |
| 2017-12-07 | $67.05 | $69.00 | $65.98 | $67.05 | 45,800 | — | — | — | $0.68 | — |
| 2017-12-06 | $66.79 | $67.17 | $66.45 | $67.12 | 18,700 | — | — | — | — | — |
| 2017-12-05 | $67.67 | $67.67 | $66.44 | $66.44 | 17,600 | — | — | — | — | — |
| 2017-12-04 | $68.88 | $68.88 | $67.22 | $67.47 | 23,700 | — | — | — | — | — |
| 2017-12-01 | $67.86 | $68.63 | $66.11 | $68.03 | 26,300 | — | — | — | — | — |
| 2017-11-30 | $69.00 | $69.00 | $67.11 | $68.35 | 26,600 | — | — | — | — | — |
| 2017-11-29 | $67.52 | $69.08 | $66.76 | $68.34 | 20,300 | — | — | — | — | — |
| 2017-11-28 | $66.25 | $67.66 | $65.74 | $67.23 | 16,800 | — | — | — | — | — |
| 2017-11-27 | $66.14 | $66.84 | $65.30 | $65.69 | 19,500 | — | — | — | — | — |
| 2017-11-24 | $66.50 | $67.63 | $65.62 | $66.09 | 10,900 | — | — | — | — | — |
| 2017-11-22 | $67.47 | $67.47 | $66.56 | $67.20 | 9,500 | — | — | — | — | — |
| 2017-11-21 | $65.83 | $67.94 | $65.50 | $67.52 | 56,200 | — | — | — | — | — |
| 2017-11-20 | $65.07 | $66.00 | $64.35 | $65.72 | 29,400 | — | — | — | — | — |
| 2017-11-17 | $64.75 | $66.26 | $64.71 | $64.81 | 16,500 | — | — | — | — | — |
| 2017-11-16 | $64.25 | $65.87 | $63.22 | $65.24 | 23,000 | — | — | — | — | — |
| 2017-11-15 | $63.81 | $64.95 | $63.44 | $64.25 | 19,800 | — | — | — | — | — |
| 2017-11-14 | $63.75 | $65.10 | $63.14 | $64.46 | 24,800 | — | — | — | — | — |
| 2017-11-13 | $63.53 | $64.20 | $63.14 | $63.91 | 16,900 | — | — | — | — | — |
| 2017-11-10 | $63.00 | $64.69 | $62.97 | $64.02 | 27,800 | — | — | — | — | — |
| 2017-11-09 | $62.90 | $63.84 | $62.01 | $62.97 | 22,000 | — | — | — | — | — |
| 2017-11-08 | $63.91 | $64.00 | $63.38 | $63.69 | 9,800 | — | — | — | — | — |
| 2017-11-07 | $66.17 | $66.17 | $64.09 | $64.15 | 15,200 | — | — | — | — | — |
| 2017-11-06 | $64.12 | $66.64 | $64.06 | $65.97 | 54,700 | — | — | — | — | — |
| 2017-11-03 | $64.55 | $64.66 | $63.31 | $64.48 | 17,500 | — | — | — | — | — |
| 2017-11-02 | $64.25 | $64.90 | $64.00 | $64.22 | 34,000 | — | — | — | — | — |
| 2017-11-01 | $65.09 | $65.09 | $64.01 | $64.16 | 13,300 | — | — | — | — | — |
| 2017-10-31 | $64.13 | $65.84 | $63.81 | $64.90 | 52,300 | — | — | — | — | — |
| 2017-10-30 | $65.87 | $66.52 | $63.63 | $64.40 | 41,400 | — | — | — | — | — |
| 2017-10-27 | $66.91 | $67.72 | $65.17 | $66.50 | 44,400 | — | — | — | — | — |
| 2017-10-26 | $67.48 | $69.18 | $65.96 | $66.65 | 31,200 | — | — | — | — | — |
| 2017-10-25 | $67.45 | $69.37 | $67.45 | $68.88 | 28,000 | — | — | — | — | — |
| 2017-10-24 | $68.57 | $68.69 | $66.90 | $67.63 | 22,100 | — | — | — | — | — |
| 2017-10-23 | $70.99 | $70.99 | $67.94 | $68.27 | 22,800 | — | — | — | — | — |
| 2017-10-20 | $69.57 | $71.00 | $69.16 | $70.84 | 43,600 | — | — | — | — | — |
| 2017-10-19 | $68.48 | $69.39 | $68.31 | $69.16 | 34,200 | — | — | — | — | — |
| 2017-10-18 | $67.92 | $69.19 | $67.46 | $68.58 | 33,000 | — | — | — | — | — |
| 2017-10-17 | $67.50 | $69.32 | $67.50 | $67.86 | 20,100 | — | — | — | — | — |
| 2017-10-16 | $67.23 | $68.53 | $67.08 | $67.99 | 44,000 | — | — | — | — | — |
| 2017-10-13 | $67.41 | $67.73 | $66.09 | $67.07 | 83,300 | — | — | — | — | — |
| 2017-10-12 | $67.57 | $68.00 | $66.65 | $67.19 | 34,700 | — | — | — | — | — |
| 2017-10-11 | $67.88 | $68.29 | $67.40 | $67.67 | 23,400 | — | — | — | — | — |
| 2017-10-10 | $66.81 | $67.98 | $66.81 | $67.88 | 26,000 | — | — | — | — | — |
| 2017-10-09 | $66.73 | $67.70 | $66.38 | $67.31 | 19,200 | — | — | — | — | — |
| 2017-10-06 | $66.66 | $67.50 | $66.66 | $66.93 | 18,900 | — | — | — | — | — |
| 2017-10-05 | $66.82 | $68.77 | $66.81 | $67.45 | 28,000 | — | — | — | — | — |
| 2017-10-04 | $67.70 | $67.98 | $66.30 | $66.62 | 43,700 | — | — | — | — | — |
| 2017-10-03 | $67.55 | $67.89 | $66.92 | $67.75 | 26,800 | — | — | — | — | — |
| 2017-10-02 | $67.35 | $68.55 | $66.89 | $67.55 | 20,600 | — | — | — | — | — |
| 2017-09-29 | $66.76 | $68.48 | $66.59 | $67.27 | 75,800 | — | — | — | — | — |
| 2017-09-28 | $66.31 | $67.94 | $65.84 | $67.05 | 44,600 | — | — | — | — | — |
| 2017-09-27 | $64.00 | $66.09 | $63.65 | $65.54 | 36,700 | — | — | — | — | — |
| 2017-09-26 | $64.00 | $64.13 | $63.57 | $63.91 | 26,500 | — | — | — | — | — |
| 2017-09-25 | $63.25 | $64.00 | $62.92 | $63.68 | 16,200 | — | — | — | — | — |
| 2017-09-22 | $61.70 | $63.70 | $61.70 | $63.39 | 21,400 | — | — | — | — | — |
| 2017-09-21 | $62.56 | $62.82 | $61.52 | $62.12 | 17,700 | — | — | — | — | — |
| 2017-09-20 | $61.82 | $62.56 | $61.60 | $62.39 | 15,200 | — | — | — | — | — |
| 2017-09-19 | $61.93 | $62.23 | $61.37 | $61.55 | 16,200 | — | — | — | — | — |
| 2017-09-18 | $60.07 | $62.31 | $60.07 | $61.73 | 47,200 | — | — | — | — | — |
| 2017-09-15 | $60.45 | $61.54 | $60.01 | $60.67 | 70,900 | — | — | — | — | — |
| 2017-09-14 | $59.41 | $61.00 | $59.41 | $60.48 | 22,900 | — | — | — | — | — |
| 2017-09-13 | $59.47 | $60.81 | $59.43 | $60.71 | 17,400 | — | — | — | — | — |
| 2017-09-12 | $59.89 | $60.37 | $59.70 | $59.82 | 11,000 | — | — | — | — | — |
| 2017-09-11 | $59.16 | $59.90 | $59.16 | $59.50 | 23,300 | — | — | — | — | — |
| 2017-09-08 | $58.67 | $59.36 | $58.11 | $59.26 | 14,000 | — | — | — | — | — |
| 2017-09-07 | $58.80 | $59.19 | $57.88 | $58.75 | 17,200 | — | — | — | $0.62 | — |
| 2017-09-06 | $59.90 | $59.99 | $59.00 | $59.42 | 21,500 | — | — | — | — | — |
| 2017-09-05 | $60.40 | $60.40 | $59.33 | $59.57 | 25,700 | — | — | — | — | — |
| 2017-09-01 | $61.25 | $61.39 | $59.71 | $60.26 | 31,400 | — | — | — | — | — |
| 2017-08-31 | $59.70 | $61.40 | $59.50 | $61.13 | 58,200 | — | — | — | — | — |
| 2017-08-30 | $59.69 | $60.72 | $59.22 | $59.69 | 29,800 | — | — | — | — | — |
| 2017-08-29 | $59.44 | $60.29 | $58.68 | $59.56 | 46,500 | — | — | — | — | — |
| 2017-08-28 | $60.99 | $61.43 | $59.31 | $59.81 | 46,400 | — | — | — | — | — |
| 2017-08-25 | $59.60 | $60.47 | $59.60 | $60.04 | 13,100 | — | — | — | — | — |
| 2017-08-24 | $59.73 | $60.61 | $59.49 | $60.09 | 25,500 | — | — | — | — | — |
| 2017-08-23 | $59.45 | $60.00 | $58.97 | $59.38 | 16,000 | — | — | — | — | — |
| 2017-08-22 | $59.53 | $60.35 | $59.28 | $59.81 | 23,800 | — | — | — | — | — |
| 2017-08-21 | $58.18 | $59.54 | $58.18 | $59.42 | 38,100 | — | — | — | — | — |
| 2017-08-18 | $58.10 | $59.60 | $58.02 | $58.31 | 23,800 | — | — | — | — | — |
| 2017-08-17 | $59.53 | $59.53 | $57.91 | $58.63 | 33,900 | — | — | — | — | — |
| 2017-08-16 | $59.41 | $60.40 | $58.47 | $58.97 | 18,400 | — | — | — | — | — |
| 2017-08-15 | $59.22 | $59.85 | $59.11 | $59.25 | 11,800 | — | — | — | — | — |
| 2017-08-14 | $59.81 | $60.14 | $59.39 | $59.50 | 23,200 | — | — | — | — | — |
| 2017-08-11 | $59.06 | $59.64 | $58.40 | $59.47 | 46,500 | — | — | — | — | — |
| 2017-08-10 | $58.31 | $59.43 | $57.63 | $59.01 | 36,200 | — | — | — | — | — |
| 2017-08-09 | $59.09 | $59.83 | $58.71 | $59.06 | 25,100 | — | — | — | — | — |
| 2017-08-08 | $59.45 | $60.46 | $59.24 | $59.30 | 25,300 | — | — | — | — | — |
| 2017-08-07 | $60.13 | $60.45 | $59.23 | $59.36 | 23,100 | — | — | — | — | — |
| 2017-08-04 | $58.25 | $60.39 | $58.09 | $60.12 | 40,500 | — | — | — | — | — |
| 2017-08-03 | $58.66 | $58.91 | $57.64 | $58.20 | 22,000 | — | — | — | — | — |
| 2017-08-02 | $60.80 | $60.80 | $58.06 | $58.63 | 36,300 | — | — | — | — | — |
| 2017-08-01 | $59.17 | $60.67 | $58.88 | $60.15 | 46,900 | — | — | — | — | — |
| 2017-07-31 | $60.00 | $60.00 | $57.87 | $58.95 | 50,300 | — | — | — | — | — |
| 2017-07-28 | $59.13 | $60.37 | $58.28 | $59.97 | 29,300 | — | — | — | — | — |
| 2017-07-27 | $58.59 | $59.49 | $57.63 | $59.28 | 20,500 | — | — | — | — | — |
| 2017-07-26 | $58.90 | $59.25 | $58.41 | $58.59 | 11,000 | — | — | — | — | — |
| 2017-07-25 | $58.26 | $59.35 | $58.13 | $58.70 | 16,900 | — | — | — | — | — |
| 2017-07-24 | $57.79 | $58.75 | $57.30 | $58.41 | 25,400 | — | — | — | — | — |
| 2017-07-21 | $58.26 | $58.92 | $58.01 | $58.05 | 22,000 | — | — | — | — | — |
| 2017-07-20 | $58.28 | $59.11 | $57.25 | $58.46 | 25,800 | — | — | — | — | — |
| 2017-07-19 | $58.26 | $59.19 | $57.56 | $58.13 | 26,800 | — | — | — | — | — |
| 2017-07-18 | $58.40 | $60.14 | $58.16 | $58.36 | 98,800 | — | — | — | — | — |
| 2017-07-17 | $58.35 | $59.45 | $57.76 | $58.97 | 35,000 | — | — | — | — | — |
| 2017-07-14 | $57.51 | $59.50 | $57.51 | $58.38 | 60,700 | — | — | — | — | — |
| 2017-07-13 | $57.55 | $58.00 | $56.87 | $57.88 | 36,300 | — | — | — | — | — |
| 2017-07-12 | $57.50 | $57.74 | $57.28 | $57.56 | 12,600 | — | — | — | — | — |
| 2017-07-11 | $56.79 | $57.88 | $56.79 | $57.20 | 17,400 | — | — | — | — | — |
| 2017-07-10 | $57.18 | $57.18 | $56.56 | $56.80 | 6,800 | — | — | — | — | — |
| 2017-07-07 | $57.37 | $57.72 | $56.75 | $57.44 | 7,500 | — | — | — | — | — |
| 2017-07-06 | $56.70 | $57.68 | $56.30 | $56.66 | 20,200 | — | — | — | — | — |
| 2017-07-05 | $56.83 | $57.28 | $56.36 | $56.75 | 11,800 | — | — | — | — | — |
| 2017-07-03 | $56.95 | $57.23 | $56.52 | $56.84 | 5,900 | — | — | — | — | — |
| 2017-06-30 | $57.69 | $57.72 | $56.66 | $56.69 | 13,200 | — | — | — | — | — |
| 2017-06-29 | $57.73 | $57.90 | $56.82 | $57.62 | 25,500 | — | — | — | — | — |
| 2017-06-28 | $57.74 | $57.74 | $56.74 | $57.16 | 12,900 | — | — | — | — | — |
| 2017-06-27 | $56.78 | $58.14 | $56.78 | $57.35 | 16,300 | — | — | — | — | — |
| 2017-06-26 | $57.50 | $57.82 | $56.16 | $56.84 | 24,900 | — | — | — | — | — |
| 2017-06-23 | $57.07 | $58.00 | $56.51 | $57.06 | 204,500 | — | — | — | — | — |
| 2017-06-22 | $56.96 | $57.89 | $56.66 | $57.26 | 41,400 | — | — | — | — | — |
| 2017-06-21 | $57.44 | $57.84 | $56.40 | $56.96 | 27,500 | — | — | — | — | — |
| 2017-06-20 | $57.35 | $57.90 | $57.10 | $57.10 | 15,000 | — | — | — | — | — |
| 2017-06-19 | $57.97 | $58.04 | $57.22 | $57.74 | 18,300 | — | — | — | — | — |
| 2017-06-16 | $56.75 | $57.79 | $55.97 | $56.98 | 48,700 | — | — | — | — | — |
| 2017-06-15 | $57.60 | $58.50 | $57.03 | $58.38 | 42,800 | — | — | — | — | — |
| 2017-06-14 | $58.27 | $58.78 | $56.37 | $57.69 | 38,500 | — | — | — | — | — |
| 2017-06-13 | $58.27 | $59.80 | $57.90 | $58.27 | 45,300 | — | — | — | — | — |
| 2017-06-12 | $56.93 | $58.10 | $56.81 | $58.10 | 26,100 | — | — | — | — | — |
| 2017-06-09 | $55.43 | $57.80 | $55.43 | $56.84 | 29,200 | — | — | — | — | — |
| 2017-06-08 | $54.44 | $55.99 | $54.44 | $55.35 | 21,600 | — | — | — | — | — |
| 2017-06-07 | $54.35 | $54.75 | $54.07 | $54.21 | 9,600 | — | — | — | $0.62 | — |
| 2017-06-06 | $54.73 | $55.75 | $54.41 | $54.97 | 17,900 | — | — | — | — | — |
| 2017-06-05 | $54.88 | $55.95 | $54.88 | $55.07 | 11,300 | — | — | — | — | — |
| 2017-06-02 | $55.16 | $56.69 | $54.95 | $55.20 | 22,500 | — | — | — | — | — |
| 2017-06-01 | $54.96 | $56.07 | $54.82 | $55.37 | 25,700 | — | — | — | — | — |
| 2017-05-31 | $54.34 | $54.92 | $53.49 | $54.58 | 11,900 | — | — | — | — | — |
| 2017-05-30 | $55.15 | $55.32 | $53.00 | $54.15 | 39,700 | — | — | — | — | — |
| 2017-05-26 | $55.55 | $55.79 | $55.30 | $55.52 | 11,200 | — | — | — | — | — |
| 2017-05-25 | $54.39 | $56.30 | $53.80 | $55.79 | 32,500 | — | — | — | — | — |
| 2017-05-24 | $54.44 | $54.94 | $54.06 | $54.57 | 23,900 | — | — | — | — | — |
| 2017-05-23 | $53.89 | $54.77 | $53.70 | $54.43 | 34,500 | — | — | — | — | — |
| 2017-05-22 | $53.64 | $53.89 | $53.38 | $53.84 | 13,600 | — | — | — | — | — |
| 2017-05-19 | $53.67 | $53.89 | $52.79 | $53.23 | 44,900 | — | — | — | — | — |
| 2017-05-18 | $53.56 | $54.05 | $53.28 | $53.57 | 18,000 | — | — | — | — | — |
| 2017-05-17 | $53.85 | $54.09 | $52.66 | $53.50 | 34,800 | — | — | — | — | — |
| 2017-05-16 | $54.11 | $54.70 | $54.11 | $54.42 | 13,400 | — | — | — | — | — |
| 2017-05-15 | $53.00 | $55.22 | $52.98 | $54.80 | 27,100 | — | — | — | — | — |
| 2017-05-12 | $53.43 | $53.79 | $52.15 | $52.83 | 17,500 | — | — | — | — | — |
| 2017-05-11 | $53.44 | $53.92 | $53.15 | $53.72 | 14,000 | — | — | — | — | — |
| 2017-05-10 | $54.00 | $54.80 | $53.99 | $54.18 | 23,400 | — | — | — | — | — |
| 2017-05-09 | $55.68 | $56.00 | $54.73 | $54.86 | 19,600 | — | — | — | — | — |
| 2017-05-08 | $54.91 | $55.64 | $54.64 | $55.54 | 15,300 | — | — | — | — | — |
| 2017-05-05 | $56.29 | $56.29 | $54.41 | $54.60 | 19,900 | — | — | — | — | — |
| 2017-05-04 | $55.12 | $55.88 | $55.12 | $55.44 | 12,000 | — | — | — | — | — |
| 2017-05-03 | $55.28 | $56.34 | $54.85 | $56.16 | 28,800 | — | — | — | — | — |
| 2017-05-02 | $54.73 | $55.94 | $53.67 | $55.61 | 30,700 | — | — | — | — | — |
| 2017-05-01 | $55.63 | $55.63 | $54.50 | $55.13 | 24,500 | — | — | — | — | — |
| 2017-04-28 | $56.16 | $56.71 | $55.09 | $55.80 | 18,700 | — | — | — | — | — |
| 2017-04-27 | $57.25 | $58.78 | $56.18 | $56.42 | 17,800 | — | — | — | — | — |
| 2017-04-26 | $56.31 | $58.10 | $56.31 | $57.25 | 18,500 | — | — | — | — | — |
| 2017-04-25 | $56.80 | $57.27 | $56.44 | $56.60 | 17,600 | — | — | — | — | — |
| 2017-04-24 | $55.50 | $56.69 | $55.20 | $56.35 | 28,600 | — | — | — | — | — |
| 2017-04-21 | $54.90 | $54.90 | $53.89 | $54.46 | 12,500 | — | — | — | — | — |
| 2017-04-20 | $54.90 | $55.23 | $54.36 | $55.09 | 7,300 | — | — | — | — | — |
| 2017-04-19 | $54.79 | $55.70 | $53.80 | $54.23 | 10,200 | — | — | — | — | — |
| 2017-04-18 | $53.19 | $55.41 | $52.90 | $55.27 | 25,200 | — | — | — | — | — |
| 2017-04-17 | $52.27 | $53.69 | $52.27 | $53.68 | 17,000 | — | — | — | — | — |
| 2017-04-13 | $52.79 | $53.15 | $52.09 | $52.11 | 15,400 | — | — | — | — | — |
| 2017-04-12 | $54.32 | $54.32 | $52.67 | $52.89 | 8,400 | — | — | — | — | — |
| 2017-04-11 | $53.98 | $54.69 | $53.64 | $54.41 | 17,200 | — | — | — | — | — |
| 2017-04-10 | $54.20 | $54.42 | $53.60 | $53.96 | 11,500 | — | — | — | — | — |
| 2017-04-07 | $53.76 | $54.75 | $53.07 | $54.17 | 19,800 | — | — | — | — | — |
| 2017-04-06 | $52.25 | $54.37 | $51.99 | $53.87 | 25,300 | — | — | — | — | — |
| 2017-04-05 | $53.20 | $53.76 | $51.88 | $51.99 | 18,000 | — | — | — | — | — |
| 2017-04-04 | $53.55 | $54.13 | $51.98 | $52.74 | 34,900 | — | — | — | — | — |
| 2017-04-03 | $53.28 | $54.17 | $53.21 | $54.11 | 21,500 | — | — | — | — | — |
| 2017-03-31 | $52.24 | $53.78 | $51.97 | $53.41 | 25,900 | — | — | — | — | — |
| 2017-03-30 | $52.21 | $52.51 | $51.54 | $52.24 | 20,100 | — | — | — | — | — |
| 2017-03-29 | $52.11 | $52.25 | $51.46 | $51.60 | 21,900 | — | — | — | — | — |
| 2017-03-28 | $52.00 | $52.94 | $51.95 | $52.20 | 35,000 | — | — | — | — | — |
| 2017-03-27 | $51.69 | $52.35 | $51.41 | $52.22 | 14,900 | — | — | — | — | — |
| 2017-03-24 | $52.26 | $52.97 | $52.26 | $52.30 | 20,900 | — | — | — | — | — |
| 2017-03-23 | $52.50 | $53.24 | $52.03 | $52.50 | 21,100 | — | — | — | — | — |
| 2017-03-22 | $53.29 | $53.29 | $51.98 | $52.10 | 34,000 | — | — | — | — | — |
| 2017-03-21 | $54.00 | $55.13 | $53.00 | $53.29 | 30,600 | — | — | — | — | — |
| 2017-03-20 | $55.68 | $55.68 | $53.57 | $53.87 | 11,400 | — | — | — | — | — |
| 2017-03-17 | $57.16 | $57.16 | $55.61 | $55.69 | 36,700 | — | — | — | — | — |
| 2017-03-16 | $56.27 | $57.11 | $55.26 | $57.00 | 16,900 | — | — | — | — | — |
| 2017-03-15 | $55.55 | $56.64 | $54.05 | $55.92 | 30,600 | — | — | — | — | — |
| 2017-03-14 | $54.70 | $56.00 | $54.70 | $54.96 | 22,000 | — | — | — | — | — |
| 2017-03-13 | $55.24 | $55.55 | $54.70 | $55.43 | 13,900 | — | — | — | — | — |
| 2017-03-10 | $55.30 | $55.30 | $54.71 | $54.77 | 29,600 | — | — | — | — | — |
| 2017-03-09 | $54.50 | $55.76 | $54.50 | $54.81 | 26,600 | — | — | — | — | — |
| 2017-03-08 | $55.27 | $55.76 | $54.22 | $54.47 | 14,300 | — | — | — | $0.62 | — |
| 2017-03-07 | $55.95 | $56.00 | $55.04 | $55.63 | 15,500 | — | — | — | — | — |
| 2017-03-06 | $56.74 | $56.78 | $55.56 | $56.04 | 12,100 | — | — | — | — | — |
| 2017-03-03 | $57.83 | $58.60 | $56.77 | $56.86 | 17,000 | — | — | — | — | — |
| 2017-03-02 | $59.20 | $59.20 | $56.53 | $57.48 | 16,100 | — | — | — | — | — |
| 2017-03-01 | $57.20 | $59.23 | $57.20 | $59.11 | 17,600 | — | — | — | — | — |
| 2017-02-28 | $60.48 | $60.48 | $56.56 | $56.86 | 40,600 | — | — | — | — | — |
| 2017-02-27 | $62.13 | $62.13 | $60.30 | $60.78 | 26,300 | — | — | — | — | — |
| 2017-02-24 | $61.01 | $62.50 | $61.01 | $62.11 | 34,300 | — | — | — | — | — |
| 2017-02-23 | $61.48 | $61.73 | $60.40 | $61.63 | 31,100 | — | — | — | — | — |
| 2017-02-22 | $59.80 | $61.48 | $59.46 | $61.26 | 17,800 | — | — | — | — | — |
| 2017-02-21 | $59.75 | $60.43 | $58.89 | $59.84 | 20,500 | — | — | — | — | — |
| 2017-02-17 | $61.36 | $61.36 | $58.98 | $59.71 | 26,100 | — | — | — | — | — |
| 2017-02-16 | $60.73 | $61.39 | $60.19 | $61.19 | 14,900 | — | — | — | — | — |
| 2017-02-15 | $59.65 | $60.88 | $59.58 | $60.64 | 5,800 | — | — | — | — | — |
| 2017-02-14 | $60.71 | $61.11 | $59.29 | $59.74 | 33,000 | — | — | — | — | — |
| 2017-02-13 | $60.36 | $61.07 | $59.80 | $61.05 | 14,900 | — | — | — | — | — |
| 2017-02-10 | $60.12 | $60.12 | $58.52 | $59.78 | 18,200 | — | — | — | — | — |
| 2017-02-09 | $55.73 | $59.66 | $55.03 | $59.29 | 43,600 | — | — | — | — | — |
| 2017-02-08 | $54.85 | $55.00 | $53.75 | $54.41 | 18,100 | — | — | — | — | — |
| 2017-02-07 | $55.16 | $55.22 | $54.62 | $55.00 | 13,600 | — | — | — | — | — |
| 2017-02-06 | $54.64 | $55.59 | $54.64 | $54.88 | 30,000 | — | — | — | — | — |
| 2017-02-03 | $54.64 | $55.79 | $54.51 | $55.00 | 18,800 | — | — | — | — | — |
| 2017-02-02 | $54.27 | $55.00 | $54.20 | $54.21 | 16,300 | — | — | — | — | — |
| 2017-02-01 | $56.56 | $56.59 | $54.42 | $54.83 | 22,700 | — | — | — | — | — |
| 2017-01-31 | $56.40 | $56.63 | $55.53 | $55.92 | 34,800 | — | — | — | — | — |
| 2017-01-30 | $57.50 | $57.55 | $56.21 | $56.36 | 13,800 | — | — | — | — | — |
| 2017-01-27 | $58.83 | $58.83 | $56.75 | $57.43 | 19,800 | — | — | — | — | — |
| 2017-01-26 | $59.28 | $59.28 | $58.07 | $58.54 | 9,500 | — | — | — | — | — |
| 2017-01-25 | $59.41 | $59.53 | $58.50 | $59.26 | 9,900 | — | — | — | — | — |
| 2017-01-24 | $57.85 | $58.85 | $57.27 | $58.59 | 7,800 | — | — | — | — | — |
| 2017-01-23 | $58.34 | $58.34 | $56.94 | $57.35 | 19,000 | — | — | — | — | — |
| 2017-01-20 | $58.05 | $59.08 | $58.05 | $58.15 | 13,800 | — | — | — | — | — |
| 2017-01-19 | $59.70 | $59.70 | $56.85 | $57.81 | 34,100 | — | — | — | — | — |
| 2017-01-18 | $59.96 | $59.96 | $58.36 | $59.49 | 12,800 | — | — | — | — | — |
| 2017-01-17 | $58.86 | $59.61 | $58.55 | $58.94 | 25,000 | — | — | — | — | — |
| 2017-01-13 | $58.71 | $60.27 | $58.71 | $59.09 | 11,500 | — | — | — | — | — |
| 2017-01-12 | $59.47 | $59.47 | $58.21 | $58.57 | 15,700 | — | — | — | — | — |
| 2017-01-11 | $60.01 | $60.57 | $58.94 | $59.97 | 12,500 | — | — | — | — | — |
| 2017-01-10 | $60.09 | $60.09 | $59.70 | $59.72 | 17,900 | — | — | — | — | — |
| 2017-01-09 | $60.19 | $60.51 | $59.62 | $59.62 | 11,200 | — | — | — | — | — |
| 2017-01-06 | $60.99 | $60.99 | $59.93 | $60.49 | 12,900 | — | — | — | — | — |
| 2017-01-05 | $60.42 | $61.21 | $59.70 | $61.11 | 15,500 | — | — | — | — | — |
| 2017-01-04 | $60.86 | $61.05 | $60.39 | $61.00 | 18,200 | — | — | — | — | — |
| 2017-01-03 | $60.50 | $61.13 | $59.79 | $61.00 | 23,900 | — | — | — | — | — |
| 2016-12-30 | $60.38 | $60.38 | $59.15 | $59.99 | 13,300 | — | — | — | — | — |
| 2016-12-29 | $60.54 | $60.88 | $59.85 | $60.00 | 6,300 | — | — | — | — | — |
| 2016-12-28 | $61.18 | $61.65 | $60.43 | $60.48 | 8,200 | — | — | — | — | — |
| 2016-12-27 | $60.71 | $61.53 | $60.51 | $61.05 | 23,500 | — | — | — | — | — |
| 2016-12-23 | $60.11 | $61.16 | $60.11 | $60.71 | 11,100 | — | — | — | — | — |
| 2016-12-22 | $60.51 | $61.49 | $60.11 | $60.73 | 11,700 | — | — | — | — | — |
| 2016-12-21 | $62.25 | $62.25 | $60.76 | $61.00 | 22,100 | — | — | — | — | — |
| 2016-12-20 | $62.21 | $62.38 | $61.87 | $62.19 | 19,700 | — | — | — | — | — |
| 2016-12-19 | $61.61 | $62.17 | $60.95 | $61.53 | 9,100 | — | — | — | — | — |
| 2016-12-16 | $62.00 | $62.25 | $61.55 | $61.86 | 50,200 | — | — | — | — | — |
| 2016-12-15 | $62.47 | $62.47 | $61.79 | $62.05 | 35,000 | — | — | — | — | — |
| 2016-12-14 | $61.65 | $62.38 | $61.42 | $61.90 | 12,100 | — | — | — | — | — |
| 2016-12-13 | $62.54 | $62.65 | $61.63 | $61.77 | 27,900 | — | — | — | — | — |
| 2016-12-12 | $63.48 | $63.48 | $61.76 | $62.46 | 15,800 | — | — | — | — | — |
| 2016-12-09 | $63.88 | $63.99 | $63.06 | $63.31 | 28,500 | — | — | — | — | — |
| 2016-12-08 | $62.85 | $63.99 | $62.07 | $63.60 | 47,800 | — | — | — | — | — |
| 2016-12-07 | $61.70 | $62.91 | $61.65 | $62.25 | 31,700 | — | — | — | $0.62 | — |
| 2016-12-06 | $61.70 | $62.42 | $61.50 | $62.29 | 27,900 | — | — | — | — | — |
| 2016-12-05 | $61.40 | $62.00 | $60.83 | $61.74 | 21,600 | — | — | — | — | — |
| 2016-12-02 | $59.73 | $61.78 | $59.73 | $61.08 | 23,300 | — | — | — | — | — |
| 2016-12-01 | $59.57 | $61.20 | $59.30 | $60.23 | 17,500 | — | — | — | — | — |
| 2016-11-30 | $60.72 | $60.72 | $59.00 | $59.38 | 25,500 | — | — | — | — | — |
| 2016-11-29 | $60.55 | $60.96 | $60.01 | $60.02 | 13,300 | — | — | — | — | — |
| 2016-11-28 | $60.61 | $61.88 | $60.03 | $60.40 | 50,400 | — | — | — | — | — |
| 2016-11-25 | $60.00 | $61.40 | $59.60 | $61.30 | 7,700 | — | — | — | — | — |
| 2016-11-23 | $61.50 | $61.50 | $60.27 | $61.07 | 79,800 | — | — | — | — | — |
| 2016-11-22 | $61.42 | $62.14 | $59.80 | $61.95 | 36,200 | — | — | — | — | — |
| 2016-11-21 | $60.72 | $61.93 | $60.44 | $61.51 | 28,100 | — | — | — | — | — |
| 2016-11-18 | $60.36 | $61.00 | $59.25 | $60.98 | 30,300 | — | — | — | — | — |
| 2016-11-17 | $59.34 | $60.75 | $58.68 | $60.25 | 33,700 | — | — | — | — | — |
| 2016-11-16 | $58.65 | $59.60 | $56.90 | $59.42 | 11,100 | — | — | — | — | — |
| 2016-11-15 | $58.43 | $59.63 | $56.77 | $59.26 | 15,800 | — | — | — | — | — |
| 2016-11-14 | $58.58 | $59.37 | $58.01 | $58.95 | 31,100 | — | — | — | — | — |
| 2016-11-11 | $56.40 | $58.95 | $55.64 | $58.41 | 92,900 | — | — | — | — | — |
| 2016-11-10 | $56.00 | $57.37 | $55.50 | $56.63 | 79,700 | — | — | — | — | — |
| 2016-11-09 | $51.83 | $56.05 | $51.61 | $55.97 | 27,900 | — | — | — | — | — |
| 2016-11-08 | $51.37 | $52.00 | $51.37 | $51.94 | 8,900 | — | — | — | — | — |
| 2016-11-07 | $51.38 | $51.59 | $50.54 | $51.43 | 15,500 | — | — | — | — | — |
| 2016-11-04 | $50.53 | $51.95 | $50.48 | $50.63 | 22,800 | — | — | — | — | — |
| 2016-11-03 | $50.72 | $50.77 | $50.44 | $50.47 | 6,100 | — | — | — | — | — |
| 2016-11-02 | $51.11 | $51.20 | $50.16 | $50.32 | 15,800 | — | — | — | — | — |
| 2016-11-01 | $51.58 | $51.58 | $50.29 | $51.00 | 17,300 | — | — | — | — | — |
| 2016-10-31 | $50.84 | $52.21 | $50.68 | $51.55 | 29,100 | — | — | — | — | — |
| 2016-10-28 | $50.67 | $50.77 | $50.38 | $50.73 | 6,600 | — | — | — | — | — |
| 2016-10-27 | $51.00 | $51.00 | $50.53 | $50.55 | 9,300 | — | — | — | — | — |
| 2016-10-26 | $49.96 | $50.45 | $49.96 | $50.26 | 10,000 | — | — | — | — | — |
| 2016-10-25 | $50.30 | $50.68 | $50.12 | $50.39 | 14,300 | — | — | — | — | — |
| 2016-10-24 | $50.59 | $50.59 | $50.14 | $50.56 | 6,600 | — | — | — | — | — |
| 2016-10-21 | $50.30 | $50.51 | $50.10 | $50.26 | 6,500 | — | — | — | — | — |
| 2016-10-20 | $51.00 | $51.00 | $50.60 | $50.95 | 3,400 | — | — | — | — | — |
| 2016-10-19 | $51.08 | $51.77 | $50.93 | $50.99 | 21,700 | — | — | — | — | — |
| 2016-10-18 | $50.63 | $51.37 | $50.18 | $51.11 | 21,800 | — | — | — | — | — |
| 2016-10-17 | $50.77 | $51.05 | $49.90 | $49.99 | 13,600 | — | — | — | — | — |
| 2016-10-14 | $51.50 | $51.90 | $50.70 | $50.71 | 4,200 | — | — | — | — | — |
| 2016-10-13 | $51.32 | $51.48 | $50.88 | $51.11 | 8,100 | — | — | — | — | — |
| 2016-10-12 | $51.19 | $51.95 | $51.14 | $51.42 | 6,800 | — | — | — | — | — |
| 2016-10-11 | $51.45 | $51.84 | $51.20 | $51.29 | 11,800 | — | — | — | — | — |
| 2016-10-10 | $50.83 | $51.96 | $50.83 | $51.17 | 7,500 | — | — | — | — | — |
| 2016-10-07 | $51.56 | $51.74 | $50.39 | $50.45 | 12,100 | — | — | — | — | — |
| 2016-10-06 | $52.20 | $52.68 | $51.58 | $51.58 | 23,500 | — | — | — | — | — |
| 2016-10-05 | $51.88 | $53.05 | $51.60 | $52.34 | 12,000 | — | — | — | — | — |
| 2016-10-04 | $51.96 | $52.47 | $51.66 | $51.79 | 21,700 | — | — | — | — | — |
| 2016-10-03 | $52.97 | $52.97 | $51.61 | $51.87 | 14,400 | — | — | — | — | — |
| 2016-09-30 | $51.90 | $53.58 | $51.84 | $53.11 | 16,500 | — | — | — | — | — |
| 2016-09-29 | $53.49 | $53.49 | $51.45 | $51.61 | 7,800 | — | — | — | — | — |
| 2016-09-28 | $51.82 | $53.50 | $51.82 | $53.31 | 14,900 | — | — | — | — | — |
| 2016-09-27 | $51.60 | $52.51 | $51.60 | $52.33 | 7,600 | — | — | — | — | — |
| 2016-09-26 | $50.81 | $51.80 | $50.81 | $50.94 | 13,600 | — | — | — | — | — |
| 2016-09-23 | $53.00 | $53.00 | $51.60 | $51.60 | 5,300 | — | — | — | — | — |
| 2016-09-22 | $51.90 | $52.96 | $51.82 | $52.74 | 7,200 | — | — | — | — | — |
| 2016-09-21 | $50.57 | $51.75 | $50.57 | $51.61 | 16,900 | — | — | — | — | — |
| 2016-09-20 | $50.64 | $51.53 | $49.84 | $50.35 | 43,300 | — | — | — | — | — |
| 2016-09-19 | $50.93 | $51.62 | $50.04 | $50.46 | 22,400 | — | — | — | — | — |
| 2016-09-16 | $51.06 | $51.06 | $50.80 | $50.93 | 23,800 | — | — | — | — | — |
| 2016-09-15 | $50.07 | $51.12 | $50.07 | $50.98 | 7,500 | — | — | — | — | — |
| 2016-09-14 | $50.00 | $50.76 | $49.99 | $50.43 | 31,300 | — | — | — | — | — |
| 2016-09-13 | $50.86 | $51.20 | $50.22 | $50.56 | 16,700 | — | — | — | — | — |
| 2016-09-12 | $50.50 | $51.04 | $50.10 | $51.00 | 12,600 | — | — | — | — | — |
| 2016-09-09 | $50.49 | $51.20 | $50.23 | $50.57 | 26,700 | — | — | — | — | — |
| 2016-09-08 | $50.51 | $51.03 | $50.50 | $50.76 | 11,700 | — | — | — | — | — |
| 2016-09-07 | $49.45 | $50.99 | $49.01 | $50.80 | 14,900 | — | — | — | $0.57 | — |
| 2016-09-06 | $50.33 | $50.50 | $49.94 | $49.94 | 15,600 | — | — | — | — | — |
| 2016-09-02 | $50.62 | $50.62 | $50.07 | $50.53 | 15,600 | — | — | — | — | — |
| 2016-09-01 | $50.60 | $50.60 | $49.74 | $50.12 | 12,300 | — | — | — | — | — |
| 2016-08-31 | $50.10 | $50.25 | $49.61 | $50.05 | 18,900 | — | — | — | — | — |
| 2016-08-30 | $50.06 | $50.58 | $49.99 | $50.33 | 12,000 | — | — | — | — | — |
| 2016-08-29 | $49.94 | $50.90 | $49.59 | $49.66 | 25,600 | — | — | — | — | — |
| 2016-08-26 | $49.75 | $49.97 | $49.45 | $49.85 | 19,900 | — | — | — | — | — |
| 2016-08-25 | $49.73 | $49.85 | $49.55 | $49.66 | 12,100 | — | — | — | — | — |
| 2016-08-24 | $50.24 | $50.24 | $49.60 | $49.78 | 12,400 | — | — | — | — | — |
| 2016-08-23 | $50.09 | $50.58 | $49.77 | $49.92 | 17,800 | — | — | — | — | — |
| 2016-08-22 | $50.30 | $51.47 | $50.00 | $50.10 | 14,200 | — | — | — | — | — |
| 2016-08-19 | $50.16 | $50.67 | $50.01 | $50.62 | 18,100 | — | — | — | — | — |
| 2016-08-18 | $50.55 | $50.79 | $50.04 | $50.41 | 12,600 | — | — | — | — | — |
| 2016-08-17 | $51.42 | $51.42 | $50.05 | $50.15 | 20,800 | — | — | — | — | — |
| 2016-08-16 | $51.62 | $51.69 | $51.02 | $51.53 | 15,100 | — | — | — | — | — |
| 2016-08-15 | $51.52 | $51.74 | $51.12 | $51.23 | 15,000 | — | — | — | — | — |
| 2016-08-12 | $51.67 | $52.38 | $51.52 | $51.72 | 8,700 | — | — | — | — | — |
| 2016-08-11 | $51.46 | $52.88 | $51.46 | $51.90 | 6,700 | — | — | — | — | — |
| 2016-08-10 | $52.46 | $52.46 | $51.26 | $51.44 | 9,600 | — | — | — | — | — |
| 2016-08-09 | $52.50 | $52.87 | $52.09 | $52.24 | 9,900 | — | — | — | — | — |
| 2016-08-08 | $53.00 | $53.25 | $52.72 | $52.99 | 5,900 | — | — | — | — | — |
| 2016-08-05 | $53.33 | $53.33 | $52.58 | $52.81 | 15,300 | — | — | — | — | — |
| 2016-08-04 | $53.79 | $53.79 | $52.25 | $52.44 | 7,000 | — | — | — | — | — |
| 2016-08-03 | $52.62 | $52.84 | $51.70 | $52.07 | 23,300 | — | — | — | — | — |
| 2016-08-02 | $53.07 | $53.11 | $52.26 | $52.50 | 16,500 | — | — | — | — | — |
| 2016-08-01 | $53.69 | $54.14 | $52.77 | $52.93 | 17,700 | — | — | — | — | — |
| 2016-07-29 | $54.88 | $55.76 | $53.62 | $53.62 | 22,900 | — | — | — | — | — |
| 2016-07-28 | $57.00 | $57.00 | $54.50 | $54.88 | 28,800 | — | — | — | — | — |
| 2016-07-27 | $55.08 | $55.53 | $54.52 | $55.52 | 13,300 | — | — | — | — | — |
| 2016-07-26 | $55.36 | $55.66 | $54.75 | $55.24 | 15,300 | — | — | — | — | — |
| 2016-07-25 | $55.83 | $57.00 | $55.58 | $55.68 | 9,600 | — | — | — | — | — |
| 2016-07-22 | $55.24 | $55.63 | $55.11 | $55.58 | 9,000 | — | — | — | — | — |
| 2016-07-21 | $55.19 | $55.60 | $54.68 | $55.27 | 21,600 | — | — | — | — | — |
| 2016-07-20 | $54.66 | $55.75 | $54.66 | $55.32 | 38,800 | — | — | — | — | — |
| 2016-07-19 | $55.17 | $56.45 | $54.59 | $54.83 | 19,600 | — | — | — | — | — |
| 2016-07-18 | $55.30 | $55.70 | $55.00 | $55.18 | 25,000 | — | — | — | — | — |
| 2016-07-15 | $57.00 | $57.00 | $54.94 | $55.36 | 26,500 | — | — | — | — | — |
| 2016-07-14 | $57.50 | $57.50 | $56.44 | $56.55 | 20,600 | — | — | — | — | — |
| 2016-07-13 | $57.04 | $57.10 | $56.30 | $56.88 | 14,100 | — | — | — | — | — |
| 2016-07-12 | $56.13 | $57.51 | $56.00 | $56.80 | 45,500 | — | — | — | — | — |
| 2016-07-11 | $55.50 | $56.25 | $55.22 | $55.79 | 11,700 | — | — | — | — | — |
| 2016-07-08 | $54.70 | $55.80 | $54.63 | $55.39 | 16,900 | — | — | — | — | — |
| 2016-07-07 | $53.25 | $54.00 | $53.23 | $53.99 | 17,400 | — | — | — | — | — |
| 2016-07-06 | $51.76 | $53.55 | $51.76 | $53.11 | 15,800 | — | — | — | — | — |
| 2016-07-05 | $51.79 | $52.40 | $50.48 | $52.26 | 15,200 | — | — | — | — | — |
| 2016-07-01 | $51.94 | $52.88 | $51.85 | $52.16 | 29,200 | — | — | — | — | — |
| 2016-06-30 | $51.49 | $51.92 | $51.31 | $51.80 | 40,500 | — | — | — | — | — |
| 2016-06-29 | $51.58 | $52.48 | $50.32 | $51.61 | 49,800 | — | — | — | — | — |
| 2016-06-28 | $50.50 | $51.60 | $50.01 | $50.80 | 39,100 | — | — | — | — | — |
| 2016-06-27 | $52.37 | $52.37 | $49.56 | $50.00 | 49,100 | — | — | — | — | — |
| 2016-06-24 | $50.50 | $53.99 | $50.50 | $52.87 | 74,200 | — | — | — | — | — |
| 2016-06-23 | $55.93 | $56.35 | $55.50 | $55.63 | 31,200 | — | — | — | — | — |
| 2016-06-22 | $56.35 | $56.35 | $55.03 | $55.33 | 13,900 | — | — | — | — | — |
| 2016-06-21 | $55.88 | $56.36 | $55.01 | $55.85 | 43,400 | — | — | — | — | — |
| 2016-06-20 | $56.39 | $56.42 | $55.76 | $55.84 | 12,300 | — | — | — | — | — |
| 2016-06-17 | $56.37 | $56.40 | $54.75 | $55.38 | 36,900 | — | — | — | — | — |
| 2016-06-16 | $55.32 | $56.47 | $54.69 | $56.29 | 8,300 | — | — | — | — | — |
| 2016-06-15 | $56.15 | $56.23 | $55.97 | $55.99 | 5,800 | — | — | — | — | — |
| 2016-06-14 | $56.29 | $56.80 | $55.21 | $55.31 | 13,000 | — | — | — | — | — |
| 2016-06-13 | $57.00 | $57.19 | $56.25 | $56.42 | 7,400 | — | — | — | — | — |
| 2016-06-10 | $56.51 | $57.49 | $56.51 | $56.76 | 28,100 | — | — | — | — | — |
| 2016-06-09 | $57.86 | $57.86 | $56.57 | $57.25 | 11,900 | — | — | — | — | — |
| 2016-06-08 | $57.13 | $57.71 | $57.13 | $57.69 | 10,300 | — | — | — | $0.57 | — |
| 2016-06-07 | $56.51 | $57.52 | $56.23 | $57.49 | 12,800 | — | — | — | — | — |
| 2016-06-06 | $56.61 | $57.17 | $55.77 | $57.16 | 30,400 | — | — | — | — | — |
| 2016-06-03 | $56.96 | $57.10 | $55.80 | $56.96 | 30,800 | — | — | — | — | — |
| 2016-06-02 | $56.66 | $57.42 | $56.40 | $57.20 | 9,800 | — | — | — | — | — |
| 2016-06-01 | $56.73 | $57.50 | $56.01 | $57.08 | 53,800 | — | — | — | — | — |
| 2016-05-31 | $56.86 | $57.64 | $56.45 | $57.32 | 11,800 | — | — | — | — | — |
| 2016-05-27 | $56.24 | $57.30 | $56.15 | $56.90 | 6,100 | — | — | — | — | — |
| 2016-05-26 | $56.85 | $57.48 | $56.37 | $56.58 | 4,900 | — | — | — | — | — |
| 2016-05-25 | $56.27 | $57.69 | $56.27 | $57.31 | 13,200 | — | — | — | — | — |
| 2016-05-24 | $55.33 | $56.94 | $55.26 | $56.60 | 16,500 | — | — | — | — | — |
| 2016-05-23 | $55.56 | $56.00 | $55.17 | $55.58 | 13,300 | — | — | — | — | — |
| 2016-05-20 | $56.27 | $56.65 | $54.82 | $55.87 | 21,500 | — | — | — | — | — |
| 2016-05-19 | $56.37 | $56.37 | $54.93 | $56.01 | 19,600 | — | — | — | — | — |
| 2016-05-18 | $56.24 | $56.92 | $56.24 | $56.56 | 5,700 | — | — | — | — | — |
| 2016-05-17 | $57.00 | $57.00 | $56.15 | $56.25 | 20,700 | — | — | — | — | — |
| 2016-05-16 | $57.05 | $57.35 | $56.40 | $57.19 | 15,100 | — | — | — | — | — |
| 2016-05-13 | $56.42 | $56.97 | $55.99 | $56.04 | 10,600 | — | — | — | — | — |
| 2016-05-12 | $57.05 | $57.59 | $56.22 | $56.32 | 9,600 | — | — | — | — | — |
| 2016-05-11 | $57.57 | $58.44 | $57.57 | $57.68 | 4,500 | — | — | — | — | — |
| 2016-05-10 | $56.68 | $58.03 | $56.68 | $57.90 | 3,900 | — | — | — | — | — |
| 2016-05-09 | $57.32 | $57.50 | $56.61 | $57.45 | 14,000 | — | — | — | — | — |
| 2016-05-06 | $57.83 | $58.75 | $57.06 | $57.53 | 20,000 | — | — | — | — | — |
| 2016-05-05 | $58.21 | $58.21 | $57.18 | $57.88 | 25,500 | — | — | — | — | — |
| 2016-05-04 | $58.43 | $58.95 | $57.35 | $57.80 | 7,800 | — | — | — | — | — |
| 2016-05-03 | $57.54 | $58.88 | $57.41 | $58.41 | 8,100 | — | — | — | — | — |
| 2016-05-02 | $57.78 | $59.48 | $57.08 | $59.21 | 14,800 | — | — | — | — | — |
| 2016-04-29 | $58.30 | $58.30 | $56.56 | $57.55 | 10,500 | — | — | — | — | — |
| 2016-04-28 | $59.50 | $59.52 | $57.85 | $58.29 | 6,200 | — | — | — | — | — |
| 2016-04-27 | $60.75 | $60.95 | $59.99 | $60.50 | 11,600 | — | — | — | — | — |
| 2016-04-26 | $59.79 | $60.84 | $59.75 | $60.73 | 11,500 | — | — | — | — | — |
| 2016-04-25 | $60.09 | $60.53 | $59.48 | $59.95 | 6,400 | — | — | — | — | — |
| 2016-04-22 | $59.99 | $60.69 | $59.19 | $60.61 | 19,100 | — | — | — | — | — |
| 2016-04-21 | $60.70 | $60.70 | $59.50 | $60.10 | 8,900 | — | — | — | — | — |
| 2016-04-20 | $60.10 | $60.94 | $60.03 | $60.64 | 10,000 | — | — | — | — | — |
| 2016-04-19 | $59.96 | $60.40 | $59.58 | $60.36 | 8,800 | — | — | — | — | — |
| 2016-04-18 | $59.11 | $59.99 | $59.11 | $59.98 | 7,400 | — | — | — | — | — |
| 2016-04-15 | $59.51 | $59.76 | $58.90 | $59.14 | 12,700 | — | — | — | — | — |
| 2016-04-14 | $59.42 | $59.84 | $58.65 | $59.76 | 8,400 | — | — | — | — | — |
| 2016-04-13 | $58.06 | $60.00 | $58.06 | $59.84 | 28,300 | — | — | — | — | — |
| 2016-04-12 | $57.64 | $57.83 | $56.38 | $57.72 | 13,400 | — | — | — | — | — |
| 2016-04-11 | $57.34 | $58.07 | $56.95 | $57.15 | 4,400 | — | — | — | — | — |
| 2016-04-08 | $57.10 | $57.85 | $56.57 | $57.19 | 12,600 | — | — | — | — | — |
| 2016-04-07 | $56.74 | $57.40 | $56.00 | $56.38 | 5,400 | — | — | — | — | — |
| 2016-04-06 | $57.36 | $57.50 | $56.56 | $57.30 | 7,500 | — | — | — | — | — |
| 2016-04-05 | $58.03 | $58.03 | $56.28 | $57.27 | 23,600 | — | — | — | — | — |
| 2016-04-04 | $58.22 | $59.65 | $57.96 | $58.53 | 5,900 | — | — | — | — | — |
| 2016-04-01 | $58.16 | $58.71 | $56.83 | $58.33 | 9,100 | — | — | — | — | — |
| 2016-03-31 | $58.71 | $59.08 | $58.16 | $58.65 | 20,900 | — | — | — | — | — |
| 2016-03-30 | $58.84 | $59.09 | $58.20 | $58.78 | 7,700 | — | — | — | — | — |
| 2016-03-29 | $56.90 | $58.99 | $56.90 | $58.86 | 18,300 | — | — | — | — | — |
| 2016-03-28 | $56.70 | $57.80 | $55.73 | $57.46 | 26,900 | — | — | — | — | — |
| 2016-03-24 | $56.80 | $57.30 | $55.90 | $56.71 | 12,500 | — | — | — | — | — |
| 2016-03-23 | $58.25 | $58.63 | $56.53 | $56.72 | 18,900 | — | — | — | — | — |
| 2016-03-22 | $58.25 | $58.96 | $57.94 | $58.58 | 17,800 | — | — | — | — | — |
| 2016-03-21 | $58.80 | $59.03 | $58.28 | $58.73 | 14,400 | — | — | — | — | — |
| 2016-03-18 | $58.80 | $59.82 | $57.85 | $59.03 | 40,500 | — | — | — | — | — |
| 2016-03-17 | $56.54 | $59.03 | $56.54 | $58.20 | 35,100 | — | — | — | — | — |
| 2016-03-16 | $57.46 | $58.01 | $55.96 | $56.69 | 51,400 | — | — | — | — | — |
| 2016-03-15 | $56.71 | $58.01 | $55.79 | $57.36 | 39,100 | — | — | — | — | — |
| 2016-03-14 | $58.17 | $59.98 | $56.62 | $56.78 | 62,800 | — | — | — | — | — |
| 2016-03-11 | $56.79 | $59.44 | $56.13 | $58.53 | 68,100 | — | — | — | — | — |
| 2016-03-10 | $57.08 | $57.08 | $55.90 | $55.92 | 49,100 | — | — | — | — | — |
| 2016-03-09 | $55.78 | $57.33 | $55.78 | $56.92 | 47,300 | — | — | — | $0.57 | — |
| 2016-03-08 | $55.90 | $56.76 | $55.39 | $56.15 | 47,600 | — | — | — | — | — |
| 2016-03-07 | $54.42 | $56.90 | $54.08 | $56.68 | 55,800 | — | — | — | — | — |
| 2016-03-04 | $54.53 | $54.97 | $53.02 | $54.74 | 30,000 | — | — | — | — | — |
| 2016-03-03 | $53.99 | $54.51 | $52.25 | $54.04 | 30,600 | — | — | — | — | — |
| 2016-03-02 | $50.90 | $53.00 | $50.90 | $52.88 | 28,000 | — | — | — | — | — |
| 2016-03-01 | $49.85 | $50.99 | $49.85 | $50.67 | 18,000 | — | — | — | — | — |
| 2016-02-29 | $48.73 | $50.46 | $48.73 | $49.59 | 27,300 | — | — | — | — | — |
| 2016-02-26 | $49.22 | $49.73 | $48.71 | $49.51 | 19,900 | — | — | — | — | — |
| 2016-02-25 | $48.50 | $49.52 | $48.21 | $49.47 | 13,800 | — | — | — | — | — |
| 2016-02-24 | $47.24 | $48.65 | $47.24 | $48.49 | 20,700 | — | — | — | — | — |
| 2016-02-23 | $48.98 | $48.99 | $47.25 | $47.52 | 24,000 | — | — | — | — | — |
| 2016-02-22 | $50.00 | $50.29 | $48.43 | $48.70 | 28,000 | — | — | — | — | — |
| 2016-02-19 | $48.26 | $50.68 | $48.26 | $49.54 | 24,000 | — | — | — | — | — |
| 2016-02-18 | $48.66 | $49.35 | $47.90 | $48.38 | 22,900 | — | — | — | — | — |
| 2016-02-17 | $47.70 | $49.19 | $47.70 | $48.35 | 27,900 | — | — | — | — | — |
| 2016-02-16 | $46.41 | $48.67 | $46.41 | $47.46 | 24,700 | — | — | — | — | — |
| 2016-02-12 | $45.07 | $46.36 | $45.07 | $46.14 | 25,800 | — | — | — | — | — |
| 2016-02-11 | $43.10 | $44.60 | $42.98 | $44.50 | 12,600 | — | — | — | — | — |
| 2016-02-10 | $43.83 | $44.81 | $43.39 | $43.92 | 26,200 | — | — | — | — | — |
| 2016-02-09 | $43.85 | $45.00 | $43.27 | $44.41 | 26,600 | — | — | — | — | — |
| 2016-02-08 | $42.02 | $45.19 | $41.40 | $44.43 | 50,800 | — | — | — | — | — |
| 2016-02-05 | $44.58 | $44.58 | $42.20 | $42.20 | 35,700 | — | — | — | — | — |
| 2016-02-04 | $45.50 | $46.61 | $44.18 | $44.51 | 27,600 | — | — | — | — | — |
| 2016-02-03 | $46.20 | $46.55 | $45.01 | $45.42 | 19,900 | — | — | — | — | — |
| 2016-02-02 | $46.24 | $46.28 | $45.41 | $45.71 | 16,300 | — | — | — | — | — |
| 2016-02-01 | $46.95 | $48.25 | $46.43 | $46.98 | 14,000 | — | — | — | — | — |
| 2016-01-29 | $45.01 | $47.63 | $45.01 | $47.40 | 34,800 | — | — | — | — | — |
| 2016-01-28 | $45.55 | $45.55 | $44.75 | $45.21 | 13,100 | — | — | — | — | — |
| 2016-01-27 | $46.11 | $46.26 | $44.91 | $45.18 | 16,400 | — | — | — | — | — |
| 2016-01-26 | $44.67 | $46.66 | $43.90 | $46.18 | 12,100 | — | — | — | — | — |
| 2016-01-25 | $45.89 | $45.89 | $44.25 | $44.26 | 21,500 | — | — | — | — | — |
| 2016-01-22 | $45.90 | $46.28 | $45.04 | $45.81 | 25,800 | — | — | — | — | — |
| 2016-01-21 | $45.20 | $46.16 | $45.01 | $45.44 | 21,400 | — | — | — | — | — |
| 2016-01-20 | $45.05 | $45.69 | $43.26 | $45.30 | 37,100 | — | — | — | — | — |
| 2016-01-19 | $46.10 | $46.16 | $44.64 | $45.21 | 18,800 | — | — | — | — | — |
| 2016-01-15 | $44.11 | $45.52 | $43.92 | $45.27 | 29,200 | — | — | — | — | — |
| 2016-01-14 | $44.67 | $45.46 | $43.36 | $45.06 | 82,600 | — | — | — | — | — |
| 2016-01-13 | $47.66 | $47.66 | $44.51 | $44.56 | 46,300 | — | — | — | — | — |
| 2016-01-12 | $47.16 | $48.21 | $47.15 | $47.66 | 17,300 | — | — | — | — | — |
| 2016-01-11 | $48.90 | $49.00 | $47.70 | $48.62 | 20,600 | — | — | — | — | — |
| 2016-01-08 | $49.88 | $50.56 | $48.80 | $48.89 | 33,500 | — | — | — | — | — |
| 2016-01-07 | $50.00 | $50.57 | $49.45 | $49.52 | 26,300 | — | — | — | — | — |
| 2016-01-06 | $50.00 | $50.92 | $49.86 | $50.90 | 25,300 | — | — | — | — | — |
| 2016-01-05 | $50.88 | $51.04 | $49.85 | $50.37 | 13,100 | — | — | — | — | — |
| 2016-01-04 | $51.30 | $51.30 | $49.69 | $50.38 | 19,200 | — | — | — | — | — |
| 2015-12-31 | $53.02 | $53.28 | $52.00 | $52.09 | 26,900 | — | — | — | — | — |
| 2015-12-30 | $53.23 | $53.40 | $52.54 | $53.02 | 12,400 | — | — | — | — | — |
| 2015-12-29 | $53.83 | $54.32 | $52.79 | $53.21 | 18,500 | — | — | — | — | — |
| 2015-12-28 | $54.13 | $54.13 | $52.34 | $53.36 | 16,300 | — | — | — | — | — |
| 2015-12-24 | $54.40 | $54.69 | $53.11 | $54.62 | 17,800 | — | — | — | — | — |
| 2015-12-23 | $53.00 | $53.50 | $52.78 | $53.07 | 9,700 | — | — | — | — | — |
| 2015-12-22 | $52.63 | $53.00 | $52.40 | $52.86 | 15,700 | — | — | — | — | — |
| 2015-12-21 | $52.47 | $52.69 | $51.94 | $52.47 | 18,300 | — | — | — | — | — |
| 2015-12-18 | $52.85 | $53.48 | $51.85 | $51.85 | 33,200 | — | — | — | — | — |
| 2015-12-17 | $53.69 | $54.04 | $52.53 | $53.23 | 12,100 | — | — | — | — | — |
| 2015-12-16 | $52.10 | $53.92 | $51.53 | $53.70 | 18,900 | — | — | — | — | — |
| 2015-12-15 | $51.99 | $52.47 | $51.64 | $52.11 | 11,400 | — | — | — | — | — |
| 2015-12-14 | $51.90 | $52.63 | $51.49 | $51.88 | 14,100 | — | — | — | — | — |
| 2015-12-11 | $52.71 | $53.59 | $51.74 | $51.76 | 19,000 | — | — | — | $0.57 | — |
| 2015-12-10 | $54.69 | $55.21 | $54.03 | $54.12 | 11,900 | — | — | — | — | — |
| 2015-12-09 | $55.67 | $56.05 | $54.62 | $54.79 | 13,300 | — | — | — | — | — |
| 2015-12-08 | $55.36 | $56.07 | $55.36 | $55.76 | 28,900 | — | — | — | — | — |
| 2015-12-07 | $55.99 | $56.15 | $55.69 | $55.86 | 12,400 | — | — | — | — | — |
| 2015-12-04 | $55.97 | $56.32 | $55.30 | $55.93 | 27,600 | — | — | — | — | — |
| 2015-12-03 | $57.15 | $57.45 | $55.10 | $55.53 | 31,100 | — | — | — | — | — |
| 2015-12-02 | $56.26 | $57.00 | $56.26 | $56.82 | 19,100 | — | — | — | — | — |
| 2015-12-01 | $58.15 | $58.15 | $56.05 | $56.75 | 33,600 | — | — | — | — | — |
| 2015-11-30 | $58.68 | $58.68 | $56.95 | $58.35 | 19,200 | — | — | — | — | — |
| 2015-11-27 | $57.64 | $58.90 | $57.64 | $58.35 | 4,300 | — | — | — | — | — |
| 2015-11-25 | $56.26 | $58.00 | $55.72 | $57.75 | 15,600 | — | — | — | — | — |
| 2015-11-24 | $55.50 | $56.55 | $55.50 | $56.38 | 12,100 | — | — | — | — | — |
| 2015-11-23 | $56.97 | $57.26 | $55.62 | $56.01 | 19,700 | — | — | — | — | — |
| 2015-11-20 | $56.35 | $57.38 | $56.25 | $56.46 | 17,800 | — | — | — | — | — |
| 2015-11-19 | $57.59 | $57.65 | $55.54 | $55.81 | 17,500 | — | — | — | — | — |
| 2015-11-18 | $56.37 | $57.58 | $56.17 | $57.48 | 10,600 | — | — | — | — | — |
| 2015-11-17 | $55.95 | $57.38 | $55.51 | $56.20 | 28,300 | — | — | — | — | — |
| 2015-11-16 | $56.69 | $57.06 | $55.68 | $56.85 | 11,800 | — | — | — | — | — |
| 2015-11-13 | $56.37 | $57.30 | $55.36 | $56.15 | 16,900 | — | — | — | — | — |
| 2015-11-12 | $57.05 | $57.50 | $56.70 | $56.70 | 16,100 | — | — | — | — | — |
| 2015-11-11 | $57.75 | $57.97 | $57.02 | $57.54 | 10,400 | — | — | — | — | — |
| 2015-11-10 | $57.81 | $58.15 | $56.36 | $58.06 | 23,500 | — | — | — | — | — |
| 2015-11-09 | $59.25 | $59.29 | $57.40 | $57.98 | 28,100 | — | — | — | — | — |
| 2015-11-06 | $57.94 | $59.87 | $57.60 | $59.26 | 19,000 | — | — | — | — | — |
| 2015-11-05 | $58.54 | $59.20 | $57.39 | $57.91 | 24,100 | — | — | — | — | — |
| 2015-11-04 | $59.25 | $59.50 | $58.32 | $58.54 | 34,600 | — | — | — | — | — |
| 2015-11-03 | $58.36 | $59.78 | $58.35 | $59.33 | 29,800 | — | — | — | — | — |
| 2015-11-02 | $58.37 | $59.37 | $58.03 | $58.68 | 53,200 | — | — | — | — | — |
| 2015-10-30 | $59.49 | $59.49 | $57.34 | $58.10 | 26,100 | — | — | — | — | — |
| 2015-10-29 | $59.99 | $59.99 | $57.82 | $59.23 | 24,100 | — | — | — | — | — |
| 2015-10-28 | $57.88 | $60.32 | $56.69 | $59.75 | 47,400 | — | — | — | — | — |
| 2015-10-27 | $58.78 | $59.72 | $56.77 | $57.61 | 27,300 | — | — | — | — | — |
| 2015-10-26 | $61.24 | $61.31 | $58.14 | $59.09 | 60,800 | — | — | — | — | — |
| 2015-10-23 | $60.37 | $61.37 | $57.81 | $61.10 | 26,600 | — | — | — | — | — |
| 2015-10-22 | $58.55 | $61.00 | $58.55 | $60.24 | 34,000 | — | — | — | — | — |
| 2015-10-21 | $59.20 | $59.99 | $57.55 | $58.21 | 31,300 | — | — | — | — | — |
| 2015-10-20 | $60.11 | $60.40 | $58.71 | $59.35 | 38,500 | — | — | — | — | — |
| 2015-10-19 | $57.86 | $60.77 | $56.64 | $60.01 | 79,400 | — | — | — | — | — |
| 2015-10-16 | $57.62 | $58.29 | $56.03 | $57.58 | 42,400 | — | — | — | — | — |
| 2015-10-15 | $55.80 | $57.97 | $55.75 | $57.79 | 86,200 | — | — | — | — | — |
| 2015-10-14 | $56.80 | $56.80 | $55.21 | $55.70 | 25,600 | — | — | — | — | — |
| 2015-10-13 | $57.09 | $58.14 | $55.88 | $56.39 | 26,500 | — | — | — | — | — |
| 2015-10-12 | $56.86 | $57.84 | $55.53 | $57.40 | 43,200 | — | — | — | — | — |
| 2015-10-09 | $56.02 | $57.00 | $55.14 | $56.98 | 24,100 | — | — | — | — | — |
| 2015-10-08 | $55.73 | $56.55 | $55.40 | $55.69 | 30,200 | — | — | — | — | — |
| 2015-10-07 | $55.68 | $56.56 | $55.17 | $56.22 | 21,800 | — | — | — | — | — |
| 2015-10-06 | $56.24 | $56.75 | $55.30 | $55.75 | 28,200 | — | — | — | — | — |
| 2015-10-05 | $55.15 | $57.55 | $54.71 | $56.65 | 27,500 | — | — | — | — | — |
| 2015-10-02 | $54.57 | $55.10 | $53.20 | $54.65 | 22,900 | — | — | — | — | — |
| 2015-10-01 | $54.29 | $56.24 | $53.58 | $55.07 | 25,600 | — | — | — | — | — |
| 2015-09-30 | $53.62 | $54.35 | $51.80 | $54.35 | 23,700 | — | — | — | — | — |
| 2015-09-29 | $52.46 | $53.78 | $51.64 | $53.19 | 18,900 | — | — | — | — | — |
| 2015-09-28 | $53.36 | $53.36 | $51.01 | $52.04 | 21,600 | — | — | — | — | — |
| 2015-09-25 | $54.50 | $55.70 | $53.35 | $53.36 | 20,900 | — | — | — | — | — |
| 2015-09-24 | $54.98 | $55.45 | $53.37 | $53.62 | 24,700 | — | — | — | — | — |
| 2015-09-23 | $55.15 | $56.05 | $54.77 | $55.03 | 22,200 | — | — | — | — | — |
| 2015-09-22 | $55.47 | $55.95 | $54.73 | $55.16 | 13,700 | — | — | — | — | — |
| 2015-09-21 | $56.68 | $56.85 | $55.16 | $55.76 | 25,400 | — | — | — | — | — |
| 2015-09-18 | $55.00 | $56.41 | $54.37 | $56.41 | 32,600 | — | — | — | — | — |
| 2015-09-17 | $54.50 | $56.06 | $53.82 | $56.05 | 15,200 | — | — | — | — | — |
| 2015-09-16 | $54.41 | $54.98 | $53.77 | $54.69 | 20,100 | — | — | — | — | — |
| 2015-09-15 | $54.52 | $54.74 | $52.99 | $54.72 | 7,800 | — | — | — | — | — |
| 2015-09-14 | $53.82 | $54.53 | $52.71 | $53.37 | 11,300 | — | — | — | — | — |
| 2015-09-11 | $52.25 | $53.64 | $51.00 | $53.56 | 9,700 | — | — | — | — | — |
| 2015-09-10 | $50.00 | $52.42 | $50.00 | $52.36 | 17,100 | — | — | — | — | — |
| 2015-09-09 | $51.63 | $51.63 | $50.01 | $50.37 | 27,100 | — | — | — | $0.50 | — |
| 2015-09-08 | $52.24 | $53.52 | $51.30 | $51.65 | 26,200 | — | — | — | — | — |
| 2015-09-04 | $53.05 | $53.05 | $51.45 | $51.52 | 10,800 | — | — | — | — | — |
| 2015-09-03 | $54.31 | $54.81 | $53.49 | $53.80 | 18,100 | — | — | — | — | — |
| 2015-09-02 | $54.32 | $55.70 | $53.24 | $54.33 | 8,300 | — | — | — | — | — |
| 2015-09-01 | $54.09 | $54.68 | $52.50 | $53.47 | 11,200 | — | — | — | — | — |
| 2015-08-31 | $55.70 | $56.15 | $54.27 | $55.51 | 12,900 | — | — | — | — | — |
| 2015-08-28 | $56.15 | $56.56 | $54.93 | $55.38 | 13,000 | — | — | — | — | — |
| 2015-08-27 | $57.21 | $57.21 | $55.56 | $56.44 | 13,900 | — | — | — | — | — |
| 2015-08-26 | $53.62 | $57.17 | $53.51 | $56.27 | 24,200 | — | — | — | — | — |
| 2015-08-25 | $52.52 | $52.97 | $51.04 | $52.42 | 19,500 | — | — | — | — | — |
| 2015-08-24 | $48.30 | $52.98 | $48.30 | $51.42 | 29,800 | — | — | — | — | — |
| 2015-08-21 | $51.50 | $54.64 | $51.28 | $51.96 | 65,100 | — | — | — | — | — |
| 2015-08-20 | $57.40 | $57.91 | $56.40 | $56.47 | 13,700 | — | — | — | — | — |
| 2015-08-19 | $58.61 | $59.00 | $57.87 | $57.94 | 7,100 | — | — | — | — | — |
| 2015-08-18 | $59.68 | $59.70 | $58.80 | $59.01 | 17,600 | — | — | — | — | — |
| 2015-08-17 | $58.90 | $59.66 | $58.90 | $59.66 | 10,100 | — | — | — | — | — |
| 2015-08-14 | $59.29 | $59.50 | $58.84 | $59.26 | 25,800 | — | — | — | — | — |
| 2015-08-13 | $59.11 | $59.26 | $59.00 | $59.00 | 5,700 | — | — | — | — | — |
| 2015-08-12 | $58.79 | $59.84 | $58.79 | $59.25 | 16,500 | — | — | — | — | — |
| 2015-08-11 | $59.64 | $59.64 | $59.00 | $59.26 | 19,600 | — | — | — | — | — |
| 2015-08-10 | $60.02 | $60.03 | $59.00 | $59.67 | 19,100 | — | — | — | — | — |
| 2015-08-07 | $59.17 | $59.92 | $59.02 | $59.55 | 16,300 | — | — | — | — | — |
| 2015-08-06 | $59.65 | $60.08 | $59.00 | $59.52 | 28,400 | — | — | — | — | — |
| 2015-08-05 | $59.10 | $60.70 | $58.07 | $59.40 | 23,600 | — | — | — | — | — |
| 2015-08-04 | $58.84 | $60.48 | $58.00 | $59.21 | 17,300 | — | — | — | — | — |
| 2015-08-03 | $59.76 | $60.58 | $58.38 | $59.00 | 14,900 | — | — | — | — | — |
| 2015-07-31 | $59.45 | $60.40 | $58.48 | $60.08 | 15,700 | — | — | — | — | — |
| 2015-07-30 | $57.02 | $59.36 | $57.02 | $59.00 | 24,800 | — | — | — | — | — |
| 2015-07-29 | $58.60 | $59.60 | $56.80 | $57.47 | 33,500 | — | — | — | — | — |
| 2015-07-28 | $58.33 | $59.21 | $58.00 | $58.99 | 14,000 | — | — | — | — | — |
| 2015-07-27 | $57.58 | $58.40 | $56.99 | $57.66 | 23,000 | — | — | — | — | — |
| 2015-07-24 | $60.00 | $60.02 | $57.85 | $58.03 | 13,500 | — | — | — | — | — |
| 2015-07-23 | $60.30 | $61.50 | $60.00 | $60.01 | 10,500 | — | — | — | — | — |
| 2015-07-22 | $60.96 | $61.29 | $59.69 | $60.75 | 7,400 | — | — | — | — | — |
| 2015-07-21 | $60.37 | $61.55 | $60.37 | $60.90 | 9,000 | — | — | — | — | — |
| 2015-07-20 | $61.28 | $61.69 | $60.31 | $60.34 | 11,600 | — | — | — | — | — |
| 2015-07-17 | $61.76 | $61.76 | $60.09 | $61.15 | 30,000 | — | — | — | — | — |
| 2015-07-16 | $63.18 | $63.24 | $61.41 | $61.94 | 29,000 | — | — | — | — | — |
| 2015-07-15 | $62.30 | $62.83 | $61.51 | $62.30 | 15,100 | — | — | — | — | — |
| 2015-07-14 | $61.49 | $62.30 | $61.49 | $61.97 | 11,000 | — | — | — | — | — |
| 2015-07-13 | $60.12 | $61.50 | $60.11 | $61.36 | 13,600 | — | — | — | — | — |
| 2015-07-10 | $59.45 | $61.00 | $59.45 | $60.35 | 7,900 | — | — | — | — | — |
| 2015-07-09 | $60.09 | $60.14 | $59.01 | $59.03 | 9,000 | — | — | — | — | — |
| 2015-07-08 | $59.17 | $61.15 | $59.17 | $59.62 | 7,300 | — | — | — | — | — |
| 2015-07-07 | $59.47 | $60.70 | $59.00 | $60.08 | 7,500 | — | — | — | — | — |
| 2015-07-06 | $59.94 | $60.16 | $59.26 | $59.26 | 9,100 | — | — | — | — | — |
| 2015-07-02 | $60.46 | $60.95 | $59.55 | $59.80 | 5,400 | — | — | — | — | — |
| 2015-07-01 | $60.06 | $61.24 | $59.66 | $60.00 | 13,500 | — | — | — | — | — |
| 2015-06-30 | $59.48 | $59.67 | $59.00 | $59.57 | 16,200 | — | — | — | — | — |
| 2015-06-29 | $60.72 | $61.44 | $59.00 | $59.01 | 12,800 | — | — | — | — | — |
| 2015-06-26 | $59.69 | $61.45 | $59.51 | $61.11 | 19,400 | — | — | — | — | — |
| 2015-06-25 | $59.82 | $59.82 | $58.78 | $59.37 | 12,500 | — | — | — | — | — |
| 2015-06-24 | $60.33 | $60.52 | $59.01 | $59.32 | 12,400 | — | — | — | — | — |
| 2015-06-23 | $60.39 | $60.58 | $59.80 | $60.24 | 8,600 | — | — | — | — | — |
| 2015-06-22 | $60.86 | $62.54 | $60.46 | $60.90 | 9,700 | — | — | — | — | — |
| 2015-06-19 | $59.96 | $61.64 | $59.10 | $60.49 | 33,700 | — | — | — | — | — |
| 2015-06-18 | $58.70 | $60.74 | $58.50 | $59.86 | 19,900 | — | — | — | — | — |
| 2015-06-17 | $59.07 | $59.42 | $58.70 | $58.80 | 6,200 | — | — | — | — | — |
| 2015-06-16 | $58.48 | $58.95 | $57.40 | $58.70 | 8,100 | — | — | — | — | — |
| 2015-06-15 | $57.44 | $57.78 | $56.19 | $57.40 | 20,700 | — | — | — | — | — |
| 2015-06-12 | $57.84 | $57.89 | $56.30 | $57.55 | 9,200 | — | — | — | — | — |
| 2015-06-11 | $57.22 | $57.79 | $56.51 | $57.78 | 9,200 | — | — | — | — | — |
| 2015-06-10 | $57.38 | $58.00 | $57.17 | $57.79 | 12,600 | — | — | — | $0.50 | — |
| 2015-06-09 | $55.45 | $57.91 | $55.40 | $57.22 | 14,300 | — | — | — | — | — |
| 2015-06-08 | $56.22 | $56.44 | $55.75 | $56.22 | 23,500 | — | — | — | — | — |
| 2015-06-05 | $56.81 | $56.97 | $55.87 | $56.65 | 11,200 | — | — | — | — | — |
| 2015-06-04 | $57.51 | $58.00 | $55.78 | $56.46 | 11,600 | — | — | — | — | — |
| 2015-06-03 | $57.65 | $57.92 | $57.14 | $57.33 | 12,700 | — | — | — | — | — |
| 2015-06-02 | $55.89 | $57.50 | $55.26 | $57.47 | 23,600 | — | — | — | — | — |
| 2015-06-01 | $57.52 | $57.52 | $55.80 | $55.90 | 8,900 | — | — | — | — | — |
| 2015-05-29 | $57.22 | $57.50 | $56.75 | $56.75 | 10,900 | — | — | — | — | — |
| 2015-05-28 | $56.22 | $57.47 | $56.22 | $57.28 | 7,500 | — | — | — | — | — |
| 2015-05-27 | $56.22 | $57.23 | $56.00 | $57.21 | 7,200 | — | — | — | — | — |
| 2015-05-26 | $57.49 | $57.83 | $56.08 | $56.35 | 20,500 | — | — | — | — | — |
| 2015-05-22 | $57.68 | $57.89 | $56.57 | $57.77 | 9,500 | — | — | — | — | — |
| 2015-05-21 | $58.80 | $58.80 | $57.00 | $57.42 | 47,200 | — | — | — | — | — |
| 2015-05-20 | $58.06 | $59.60 | $58.00 | $59.00 | 13,200 | — | — | — | — | — |
| 2015-05-19 | $58.31 | $59.49 | $58.11 | $58.30 | 14,700 | — | — | — | — | — |
| 2015-05-18 | $58.22 | $59.97 | $58.02 | $59.78 | 10,500 | — | — | — | — | — |
| 2015-05-15 | $59.28 | $59.42 | $57.20 | $58.02 | 24,100 | — | — | — | — | — |
| 2015-05-14 | $58.27 | $59.03 | $57.37 | $58.88 | 8,000 | — | — | — | — | — |
| 2015-05-13 | $57.76 | $58.52 | $57.50 | $58.28 | 16,200 | — | — | — | — | — |
| 2015-05-12 | $57.26 | $59.39 | $57.09 | $57.63 | 23,100 | — | — | — | — | — |
| 2015-05-11 | $59.14 | $59.34 | $58.90 | $58.96 | 11,200 | — | — | — | — | — |
| 2015-05-08 | $58.77 | $59.99 | $58.77 | $59.33 | 7,300 | — | — | — | — | — |
| 2015-05-07 | $57.35 | $58.86 | $57.35 | $58.27 | 12,900 | — | — | — | — | — |
| 2015-05-06 | $59.11 | $59.11 | $57.50 | $57.99 | 32,900 | — | — | — | — | — |
| 2015-05-05 | $58.69 | $59.47 | $58.61 | $59.11 | 32,200 | — | — | — | — | — |
| 2015-05-04 | $59.48 | $60.54 | $58.51 | $58.78 | 11,700 | — | — | — | — | — |
| 2015-05-01 | $59.28 | $59.68 | $58.85 | $59.09 | 23,400 | — | — | — | — | — |
| 2015-04-30 | $63.05 | $64.09 | $58.25 | $58.59 | 34,400 | — | — | — | — | — |
| 2015-04-29 | $62.18 | $64.07 | $62.18 | $64.07 | 16,900 | — | — | — | — | — |
| 2015-04-28 | $62.64 | $63.56 | $61.89 | $63.08 | 12,800 | — | — | — | — | — |
| 2015-04-27 | $62.07 | $63.13 | $60.92 | $61.18 | 22,000 | — | — | — | — | — |
| 2015-04-24 | $62.26 | $62.44 | $62.00 | $62.36 | 12,200 | — | — | — | — | — |
| 2015-04-23 | $62.28 | $62.47 | $61.73 | $62.41 | 9,700 | — | — | — | — | — |
| 2015-04-22 | $60.63 | $62.36 | $60.34 | $62.36 | 18,200 | — | — | — | — | — |
| 2015-04-21 | $60.60 | $61.85 | $60.60 | $61.43 | 16,200 | — | — | — | — | — |
| 2015-04-20 | $59.71 | $60.77 | $59.71 | $60.64 | 10,800 | — | — | — | — | — |
| 2015-04-17 | $61.25 | $61.94 | $59.78 | $60.21 | 20,700 | — | — | — | — | — |
| 2015-04-16 | $59.00 | $61.87 | $59.00 | $61.61 | 15,500 | — | — | — | — | — |
| 2015-04-15 | $60.19 | $61.85 | $59.69 | $60.38 | 36,300 | — | — | — | — | — |
| 2015-04-14 | $60.39 | $60.87 | $59.53 | $60.54 | 6,200 | — | — | — | — | — |
| 2015-04-13 | $59.01 | $60.33 | $58.58 | $60.06 | 28,400 | — | — | — | — | — |
| 2015-04-10 | $59.73 | $59.73 | $58.33 | $59.03 | 27,800 | — | — | — | — | — |
| 2015-04-09 | $59.78 | $59.78 | $58.76 | $59.61 | 7,400 | — | — | — | — | — |
| 2015-04-08 | $59.75 | $60.22 | $59.36 | $59.40 | 14,800 | — | — | — | — | — |
| 2015-04-07 | $59.82 | $60.05 | $59.30 | $59.77 | 11,700 | — | — | — | — | — |
| 2015-04-06 | $59.21 | $60.65 | $59.20 | $59.72 | 36,400 | — | — | — | — | — |
| 2015-04-02 | $60.66 | $60.66 | $59.62 | $59.89 | 18,200 | — | — | — | — | — |
| 2015-04-01 | $60.70 | $61.35 | $59.95 | $60.50 | 68,100 | — | — | — | — | — |
| 2015-03-31 | $61.38 | $62.49 | $60.04 | $60.30 | 71,900 | — | — | — | — | — |
| 2015-03-30 | $59.72 | $61.74 | $58.96 | $61.37 | 41,800 | — | — | — | — | — |
| 2015-03-27 | $59.61 | $59.98 | $58.93 | $59.72 | 14,700 | — | — | — | — | — |
| 2015-03-26 | $60.05 | $60.60 | $59.32 | $59.80 | 12,700 | — | — | — | — | — |
| 2015-03-25 | $59.96 | $60.94 | $59.90 | $59.93 | 14,900 | — | — | — | — | — |
| 2015-03-24 | $61.63 | $62.00 | $61.09 | $61.09 | 30,600 | — | — | — | — | — |
| 2015-03-23 | $60.69 | $62.62 | $60.30 | $61.99 | 45,200 | — | — | — | — | — |
| 2015-03-20 | $60.00 | $60.43 | $58.89 | $59.62 | 95,900 | — | — | — | — | — |
| 2015-03-19 | $59.05 | $59.85 | $59.05 | $59.82 | 23,500 | — | — | — | — | — |
| 2015-03-18 | $59.17 | $59.45 | $58.85 | $59.38 | 24,300 | — | — | — | — | — |
| 2015-03-17 | $60.09 | $60.09 | $58.61 | $59.88 | 25,300 | — | — | — | — | — |
| 2015-03-16 | $61.30 | $61.30 | $60.10 | $60.32 | 21,400 | — | — | — | — | — |
| 2015-03-13 | $61.51 | $61.51 | $60.30 | $60.85 | 15,500 | — | — | — | — | — |
| 2015-03-12 | $60.26 | $61.64 | $60.26 | $61.42 | 19,800 | — | — | — | — | — |
| 2015-03-11 | $59.63 | $60.72 | $59.63 | $60.17 | 17,600 | — | — | — | $0.50 | — |
| 2015-03-10 | $60.00 | $61.16 | $60.00 | $60.63 | 16,500 | — | — | — | — | — |
| 2015-03-09 | $60.74 | $60.89 | $60.00 | $60.79 | 23,200 | — | — | — | — | — |
| 2015-03-06 | $61.11 | $62.07 | $60.14 | $60.32 | 15,000 | — | — | — | — | — |
| 2015-03-05 | $61.99 | $62.49 | $61.14 | $61.61 | 27,600 | — | — | — | — | — |
| 2015-03-04 | $62.49 | $62.51 | $61.73 | $62.24 | 11,100 | — | — | — | — | — |
| 2015-03-03 | $62.42 | $62.92 | $62.32 | $62.57 | 21,800 | — | — | — | — | — |
| 2015-03-02 | $62.26 | $63.22 | $62.26 | $63.19 | 13,000 | — | — | — | — | — |
| 2015-02-27 | $62.70 | $62.70 | $60.70 | $62.48 | 21,300 | — | — | — | — | — |
| 2015-02-26 | $61.54 | $62.25 | $60.66 | $62.10 | 14,300 | — | — | — | — | — |
| 2015-02-25 | $61.53 | $62.66 | $61.16 | $61.39 | 17,500 | — | — | — | — | — |
| 2015-02-24 | $61.96 | $62.38 | $61.36 | $61.69 | 13,900 | — | — | — | — | — |
| 2015-02-23 | $63.00 | $63.19 | $61.11 | $61.82 | 25,000 | — | — | — | — | — |
| 2015-02-20 | $61.83 | $63.13 | $61.02 | $63.12 | 30,200 | — | — | — | — | — |
| 2015-02-19 | $61.82 | $62.25 | $61.42 | $61.72 | 8,800 | — | — | — | — | — |
| 2015-02-18 | $61.63 | $62.00 | $60.99 | $61.98 | 16,200 | — | — | — | — | — |
| 2015-02-17 | $61.77 | $61.84 | $60.30 | $61.55 | 28,700 | — | — | — | — | — |
| 2015-02-13 | $61.33 | $61.59 | $60.80 | $61.22 | 12,700 | — | — | — | — | — |
| 2015-02-12 | $60.85 | $61.70 | $60.30 | $61.60 | 18,200 | — | — | — | — | — |
| 2015-02-11 | $61.83 | $62.00 | $60.62 | $60.68 | 19,500 | — | — | — | — | — |
| 2015-02-10 | $61.05 | $62.18 | $61.01 | $61.53 | 22,100 | — | — | — | — | — |
| 2015-02-09 | $63.68 | $63.92 | $61.52 | $61.57 | 25,700 | — | — | — | — | — |
| 2015-02-06 | $62.52 | $64.00 | $62.32 | $63.59 | 23,200 | — | — | — | — | — |
| 2015-02-05 | $59.92 | $62.61 | $59.91 | $62.61 | 23,900 | — | — | — | — | — |
| 2015-02-04 | $60.28 | $60.84 | $59.76 | $60.21 | 21,100 | — | — | — | — | — |
| 2015-02-03 | $60.16 | $61.36 | $59.76 | $60.13 | 16,300 | — | — | — | — | — |
| 2015-02-02 | $58.66 | $60.74 | $58.65 | $60.01 | 18,300 | — | — | — | — | — |
| 2015-01-30 | $59.36 | $59.73 | $57.90 | $58.99 | 19,300 | — | — | — | — | — |
| 2015-01-29 | $58.50 | $60.29 | $58.34 | $59.94 | 6,800 | — | — | — | — | — |
| 2015-01-28 | $58.81 | $59.84 | $58.67 | $58.67 | 17,700 | — | — | — | — | — |
| 2015-01-27 | $58.93 | $59.96 | $58.79 | $59.51 | 6,800 | — | — | — | — | — |
| 2015-01-26 | $59.19 | $59.81 | $58.76 | $59.68 | 19,300 | — | — | — | — | — |
| 2015-01-23 | $60.69 | $60.69 | $59.05 | $59.24 | 14,200 | — | — | — | — | — |
| 2015-01-22 | $60.35 | $61.19 | $60.05 | $60.69 | 22,200 | — | — | — | — | — |
| 2015-01-21 | $59.13 | $59.40 | $58.99 | $59.40 | 23,700 | — | — | — | — | — |
| 2015-01-20 | $61.81 | $61.81 | $58.96 | $58.99 | 12,100 | — | — | — | — | — |
| 2015-01-16 | $59.81 | $61.57 | $59.81 | $61.50 | 19,300 | — | — | — | — | — |
| 2015-01-15 | $59.50 | $60.83 | $58.90 | $60.17 | 17,600 | — | — | — | — | — |
| 2015-01-14 | $61.51 | $61.55 | $59.47 | $59.87 | 9,800 | — | — | — | — | — |
| 2015-01-13 | $61.96 | $62.33 | $61.02 | $61.30 | 11,400 | — | — | — | — | — |
| 2015-01-12 | $60.25 | $61.36 | $59.19 | $60.44 | 14,200 | — | — | — | — | — |
| 2015-01-09 | $60.34 | $61.15 | $60.06 | $60.44 | 8,800 | — | — | — | — | — |
| 2015-01-08 | $60.54 | $62.33 | $60.03 | $60.64 | 33,800 | — | — | — | — | — |
| 2015-01-07 | $58.73 | $59.76 | $58.41 | $59.74 | 30,900 | — | — | — | — | — |
| 2015-01-06 | $59.28 | $59.40 | $57.50 | $58.73 | 35,400 | — | — | — | — | — |
| 2015-01-05 | $60.91 | $61.57 | $59.07 | $59.35 | 10,600 | — | — | — | — | — |
| 2015-01-02 | $61.90 | $62.27 | $60.08 | $60.67 | 7,800 | — | — | — | — | — |
| 2014-12-31 | $63.00 | $63.72 | $61.50 | $61.82 | 10,300 | — | — | — | — | — |
| 2014-12-30 | $62.45 | $64.07 | $62.40 | $62.50 | 6,900 | — | — | — | — | — |
| 2014-12-29 | $61.52 | $63.17 | $61.52 | $62.94 | 13,000 | — | — | — | — | — |
| 2014-12-26 | $60.79 | $61.98 | $60.79 | $61.68 | 7,900 | — | — | — | — | — |
| 2014-12-24 | $61.01 | $61.54 | $60.44 | $60.53 | 6,400 | — | — | — | — | — |
| 2014-12-23 | $59.75 | $61.31 | $59.70 | $61.12 | 9,300 | — | — | — | — | — |
| 2014-12-22 | $59.70 | $60.06 | $58.14 | $59.53 | 20,400 | — | — | — | — | — |
| 2014-12-19 | $59.08 | $60.20 | $58.00 | $59.82 | 39,600 | — | — | — | — | — |
| 2014-12-18 | $58.89 | $59.43 | $58.14 | $59.29 | 35,900 | — | — | — | — | — |
| 2014-12-17 | $56.76 | $58.66 | $56.08 | $58.44 | 31,700 | — | — | — | — | — |
| 2014-12-16 | $56.56 | $57.50 | $55.12 | $56.99 | 32,500 | — | — | — | — | — |
| 2014-12-15 | $59.01 | $59.23 | $56.25 | $56.48 | 32,300 | — | — | — | — | — |
| 2014-12-12 | $58.76 | $59.37 | $58.20 | $59.00 | 16,800 | — | — | — | — | — |
| 2014-12-11 | $59.44 | $59.73 | $58.76 | $59.34 | 25,500 | — | — | — | $0.50 | — |
| 2014-12-10 | $61.30 | $61.47 | $59.19 | $59.45 | 15,300 | — | — | — | — | — |
| 2014-12-09 | $59.19 | $61.19 | $58.98 | $60.98 | 10,600 | — | — | — | — | — |
| 2014-12-08 | $60.96 | $61.83 | $59.37 | $59.55 | 17,400 | — | — | — | — | — |
| 2014-12-05 | $60.58 | $61.95 | $60.26 | $60.38 | 14,100 | — | — | — | — | — |
| 2014-12-04 | $59.01 | $62.64 | $59.01 | $60.61 | 41,100 | — | — | — | — | — |
| 2014-12-03 | $58.63 | $59.69 | $58.54 | $59.25 | 57,400 | — | — | — | — | — |
| 2014-12-02 | $59.25 | $59.50 | $58.68 | $59.17 | 14,500 | — | — | — | — | — |
| 2014-12-01 | $59.21 | $59.79 | $59.00 | $59.17 | 11,800 | — | — | — | — | — |
| 2014-11-28 | $60.66 | $60.69 | $59.48 | $59.59 | 8,200 | — | — | — | — | — |
| 2014-11-26 | $60.59 | $60.60 | $59.90 | $60.50 | 6,800 | — | — | — | — | — |
| 2014-11-25 | $60.66 | $61.27 | $59.86 | $60.39 | 30,800 | — | — | — | — | — |
| 2014-11-24 | $60.16 | $60.82 | $59.15 | $60.68 | 14,200 | — | — | — | — | — |
| 2014-11-21 | $63.05 | $63.05 | $60.10 | $60.16 | 25,900 | — | — | — | — | — |
| 2014-11-20 | $62.30 | $62.99 | $61.73 | $62.40 | 6,100 | — | — | — | — | — |
| 2014-11-19 | $66.31 | $66.36 | $62.24 | $62.36 | 16,300 | — | — | — | — | — |
| 2014-11-18 | $62.85 | $64.69 | $62.50 | $64.37 | 19,700 | — | — | — | — | — |
| 2014-11-17 | $63.13 | $63.13 | $61.92 | $62.38 | 10,600 | — | — | — | — | — |
| 2014-11-14 | $63.70 | $63.70 | $61.92 | $63.13 | 14,600 | — | — | — | — | — |
| 2014-11-13 | $62.93 | $64.86 | $62.93 | $63.75 | 17,900 | — | — | — | — | — |
| 2014-11-12 | $64.12 | $64.22 | $61.53 | $64.12 | 52,800 | — | — | — | — | — |
| 2014-11-11 | $63.15 | $64.93 | $63.15 | $64.36 | 40,000 | — | — | — | — | — |
| 2014-11-10 | $63.82 | $65.27 | $63.82 | $64.54 | 37,900 | — | — | — | — | — |
| 2014-11-07 | $66.59 | $67.41 | $64.98 | $65.15 | 42,400 | — | — | — | — | — |
| 2014-11-06 | $65.13 | $67.10 | $63.87 | $66.73 | 16,100 | — | — | — | — | — |
| 2014-11-05 | $67.21 | $67.44 | $65.21 | $65.44 | 9,700 | — | — | — | — | — |
| 2014-11-04 | $67.80 | $67.83 | $66.13 | $66.83 | 17,100 | — | — | — | — | — |
| 2014-11-03 | $67.75 | $68.00 | $67.47 | $67.84 | 8,200 | — | — | — | — | — |
| 2014-10-31 | $68.10 | $68.10 | $66.60 | $67.50 | 29,600 | — | — | — | — | — |
| 2014-10-30 | $64.95 | $66.80 | $64.25 | $66.40 | 12,100 | — | — | — | — | — |
| 2014-10-29 | $64.05 | $65.08 | $63.57 | $65.02 | 11,000 | — | — | — | — | — |
| 2014-10-28 | $60.80 | $63.99 | $60.80 | $63.99 | 20,300 | — | — | — | — | — |
| 2014-10-27 | $60.63 | $60.95 | $59.97 | $60.60 | 9,200 | — | — | — | — | — |
| 2014-10-24 | $58.44 | $60.99 | $58.04 | $60.90 | 15,600 | — | — | — | — | — |
| 2014-10-23 | $59.22 | $59.22 | $58.20 | $58.79 | 9,300 | — | — | — | — | — |
| 2014-10-22 | $57.50 | $59.07 | $57.50 | $58.39 | 9,800 | — | — | — | — | — |
| 2014-10-21 | $58.41 | $59.54 | $58.38 | $59.18 | 12,200 | — | — | — | — | — |
| 2014-10-20 | $58.39 | $58.64 | $57.66 | $58.42 | 7,900 | — | — | — | — | — |
| 2014-10-17 | $59.74 | $59.74 | $58.13 | $58.31 | 13,300 | — | — | — | — | — |
| 2014-10-16 | $59.04 | $59.42 | $58.27 | $59.10 | 9,600 | — | — | — | — | — |
| 2014-10-15 | $56.97 | $58.92 | $56.69 | $58.44 | 13,700 | — | — | — | — | — |
| 2014-10-14 | $57.56 | $59.00 | $56.44 | $57.96 | 15,100 | — | — | — | — | — |
| 2014-10-13 | $56.14 | $57.43 | $55.97 | $57.25 | 13,000 | — | — | — | — | — |
| 2014-10-10 | $55.56 | $56.73 | $55.50 | $55.83 | 7,000 | — | — | — | — | — |
| 2014-10-09 | $56.79 | $56.79 | $55.45 | $56.01 | 11,300 | — | — | — | — | — |
| 2014-10-08 | $55.92 | $57.77 | $55.40 | $57.35 | 15,800 | — | — | — | — | — |
| 2014-10-07 | $56.83 | $57.10 | $56.05 | $56.07 | 17,800 | — | — | — | — | — |
| 2014-10-06 | $57.41 | $58.12 | $57.15 | $57.16 | 11,600 | — | — | — | — | — |
| 2014-10-03 | $57.38 | $58.00 | $56.74 | $57.39 | 16,200 | — | — | — | — | — |
| 2014-10-02 | $56.37 | $57.60 | $55.90 | $56.66 | 10,000 | — | — | — | — | — |
| 2014-10-01 | $56.82 | $57.84 | $55.60 | $55.74 | 18,800 | — | — | — | — | — |
| 2014-09-30 | $57.77 | $57.85 | $56.41 | $56.69 | 15,600 | — | — | — | — | — |
| 2014-09-29 | $57.06 | $58.04 | $57.06 | $57.49 | 19,600 | — | — | — | — | — |
| 2014-09-26 | $56.98 | $57.95 | $56.25 | $57.32 | 18,300 | — | — | — | — | — |
| 2014-09-25 | $58.17 | $58.52 | $56.76 | $56.76 | 35,800 | — | — | — | — | — |
| 2014-09-24 | $57.00 | $58.85 | $56.90 | $58.47 | 35,400 | — | — | — | — | — |
| 2014-09-23 | $56.81 | $58.62 | $56.81 | $57.36 | 45,400 | — | — | — | — | — |
| 2014-09-22 | $57.54 | $57.54 | $56.45 | $56.85 | 12,400 | — | — | — | — | — |
| 2014-09-19 | $59.19 | $59.50 | $57.60 | $57.64 | 37,900 | — | — | — | — | — |
| 2014-09-18 | $58.42 | $59.80 | $58.42 | $59.09 | 14,800 | — | — | — | — | — |
| 2014-09-17 | $59.01 | $59.82 | $58.75 | $59.02 | 7,300 | — | — | — | — | — |
| 2014-09-16 | $58.32 | $59.49 | $58.32 | $58.68 | 10,300 | — | — | — | — | — |
| 2014-09-15 | $58.66 | $59.62 | $58.40 | $58.69 | 32,700 | — | — | — | — | — |
| 2014-09-12 | $59.18 | $59.37 | $58.41 | $58.52 | 7,500 | — | — | — | — | — |
| 2014-09-11 | $58.84 | $59.50 | $58.33 | $58.92 | 20,300 | — | — | — | $0.44 | — |
| 2014-09-10 | $58.85 | $59.77 | $58.62 | $58.80 | 7,000 | — | — | — | — | — |
| 2014-09-09 | $59.18 | $59.88 | $58.64 | $59.12 | 14,400 | — | — | — | — | — |
| 2014-09-08 | $59.02 | $60.00 | $58.96 | $59.69 | 17,900 | — | — | — | — | — |
| 2014-09-05 | $59.19 | $59.99 | $58.00 | $59.29 | 34,900 | — | — | — | — | — |
| 2014-09-04 | $59.21 | $59.89 | $58.84 | $59.34 | 14,800 | — | — | — | — | — |
| 2014-09-03 | $60.00 | $60.00 | $58.89 | $59.32 | 17,900 | — | — | — | — | — |
| 2014-09-02 | $59.93 | $60.00 | $59.06 | $59.86 | 30,500 | — | — | — | — | — |
| 2014-08-29 | $59.33 | $59.91 | $58.73 | $59.60 | 20,500 | — | — | — | — | — |
| 2014-08-28 | $58.71 | $59.84 | $58.32 | $58.98 | 17,200 | — | — | — | — | — |
| 2014-08-27 | $59.80 | $59.83 | $59.15 | $59.44 | 9,900 | — | — | — | — | — |
| 2014-08-26 | $59.81 | $59.91 | $59.53 | $59.84 | 12,400 | — | — | — | — | — |
| 2014-08-25 | $59.90 | $60.06 | $59.00 | $59.66 | 15,900 | — | — | — | — | — |
| 2014-08-22 | $59.37 | $59.37 | $57.90 | $58.89 | 23,000 | — | — | — | — | — |
| 2014-08-21 | $59.42 | $59.42 | $58.80 | $59.28 | 18,000 | — | — | — | — | — |
| 2014-08-20 | $60.26 | $60.26 | $58.75 | $59.09 | 22,000 | — | — | — | — | — |
| 2014-08-19 | $60.30 | $60.85 | $60.28 | $60.45 | 11,800 | — | — | — | — | — |
| 2014-08-18 | $59.84 | $60.72 | $59.27 | $60.43 | 36,000 | — | — | — | — | — |
| 2014-08-15 | $59.59 | $59.65 | $58.33 | $59.39 | 23,500 | — | — | — | — | — |
| 2014-08-14 | $58.55 | $59.30 | $57.89 | $58.78 | 18,300 | — | — | — | — | — |
| 2014-08-13 | $58.29 | $59.18 | $57.95 | $58.47 | 13,500 | — | — | — | — | — |
| 2014-08-12 | $57.85 | $58.46 | $57.25 | $58.00 | 23,700 | — | — | — | — | — |
| 2014-08-11 | $57.15 | $58.26 | $56.80 | $58.18 | 17,200 | — | — | — | — | — |
| 2014-08-08 | $56.54 | $57.14 | $55.84 | $56.92 | 18,700 | — | — | — | — | — |
| 2014-08-07 | $56.84 | $57.65 | $56.47 | $56.71 | 16,000 | — | — | — | — | — |
| 2014-08-06 | $56.01 | $57.23 | $55.42 | $56.55 | 18,400 | — | — | — | — | — |
| 2014-08-05 | $54.67 | $56.27 | $54.23 | $56.26 | 20,100 | — | — | — | — | — |
| 2014-08-04 | $54.20 | $55.18 | $53.97 | $54.82 | 16,900 | — | — | — | — | — |
| 2014-08-01 | $54.04 | $54.88 | $53.65 | $53.99 | 21,600 | — | — | — | — | — |
| 2014-07-31 | $52.35 | $54.99 | $52.35 | $53.81 | 29,400 | — | — | — | — | — |
| 2014-07-30 | $52.32 | $52.91 | $51.30 | $52.39 | 23,300 | — | — | — | — | — |
| 2014-07-29 | $52.82 | $53.38 | $51.46 | $51.72 | 31,600 | — | — | — | — | — |
| 2014-07-28 | $53.00 | $53.57 | $51.98 | $52.38 | 12,200 | — | — | — | — | — |
| 2014-07-25 | $53.66 | $54.70 | $52.42 | $52.74 | 16,200 | — | — | — | — | — |
| 2014-07-24 | $53.83 | $54.91 | $53.53 | $53.94 | 16,400 | — | — | — | — | — |
| 2014-07-23 | $54.88 | $55.95 | $53.12 | $53.66 | 79,500 | — | — | — | — | — |
| 2014-07-22 | $56.31 | $56.85 | $54.47 | $54.93 | 28,700 | — | — | — | — | — |
| 2014-07-21 | $57.10 | $57.35 | $55.75 | $55.92 | 18,500 | — | — | — | — | — |
| 2014-07-18 | $55.00 | $57.84 | $55.00 | $57.34 | 16,000 | — | — | — | — | — |
| 2014-07-17 | $56.34 | $57.08 | $54.65 | $55.31 | 25,100 | — | — | — | — | — |
| 2014-07-16 | $57.16 | $57.40 | $56.02 | $56.90 | 21,600 | — | — | — | — | — |
| 2014-07-15 | $57.22 | $57.40 | $56.49 | $56.69 | 17,600 | — | — | — | — | — |
| 2014-07-14 | $58.53 | $58.90 | $57.45 | $57.45 | 13,500 | — | — | — | — | — |
| 2014-07-11 | $57.41 | $58.47 | $57.10 | $57.94 | 16,600 | — | — | — | — | — |
| 2014-07-10 | $58.48 | $58.48 | $56.84 | $57.76 | 16,200 | — | — | — | — | — |
| 2014-07-09 | $60.43 | $60.43 | $59.23 | $59.64 | 4,100 | — | — | — | — | — |
| 2014-07-08 | $61.84 | $61.84 | $59.91 | $60.00 | 10,500 | — | — | — | — | — |
| 2014-07-07 | $62.15 | $62.51 | $61.55 | $61.70 | 10,700 | — | — | — | — | — |
| 2014-07-03 | $61.90 | $62.82 | $61.90 | $62.40 | 7,400 | — | — | — | — | — |
| 2014-07-02 | $61.77 | $62.30 | $61.37 | $61.57 | 12,400 | — | — | — | — | — |
| 2014-07-01 | $60.66 | $62.37 | $60.66 | $61.68 | 30,400 | — | — | — | — | — |
| 2014-06-30 | $60.00 | $61.29 | $60.00 | $60.04 | 20,500 | — | — | — | — | — |
| 2014-06-27 | $59.96 | $60.69 | $59.96 | $60.38 | 30,200 | — | — | — | — | — |
| 2014-06-26 | $60.29 | $61.13 | $60.05 | $60.41 | 8,500 | — | — | — | — | — |
| 2014-06-25 | $59.54 | $60.48 | $59.48 | $60.42 | 10,500 | — | — | — | — | — |
| 2014-06-24 | $60.75 | $61.00 | $59.78 | $60.02 | 11,100 | — | — | — | — | — |
| 2014-06-23 | $60.52 | $61.11 | $59.91 | $61.00 | 8,100 | — | — | — | — | — |
| 2014-06-20 | $61.43 | $62.00 | $60.80 | $61.15 | 34,700 | — | — | — | — | — |
| 2014-06-19 | $59.68 | $61.29 | $59.50 | $61.10 | 21,300 | — | — | — | — | — |
| 2014-06-18 | $58.80 | $59.74 | $58.38 | $59.37 | 13,100 | — | — | — | — | — |
| 2014-06-17 | $57.35 | $58.85 | $56.65 | $58.63 | 24,500 | — | — | — | — | — |
| 2014-06-16 | $56.50 | $57.52 | $56.30 | $57.52 | 14,400 | — | — | — | — | — |
| 2014-06-13 | $56.47 | $56.86 | $55.74 | $56.45 | 21,600 | — | — | — | — | — |
| 2014-06-12 | $56.73 | $56.73 | $55.67 | $56.14 | 31,100 | — | — | — | — | — |
| 2014-06-11 | $57.28 | $58.05 | $56.22 | $56.66 | 14,100 | — | — | — | $0.44 | — |
| 2014-06-10 | $58.65 | $59.10 | $57.96 | $58.09 | 15,300 | — | — | — | — | — |
| 2014-06-09 | $59.00 | $59.20 | $58.08 | $58.82 | 10,500 | — | — | — | — | — |
| 2014-06-06 | $59.06 | $59.59 | $58.37 | $58.80 | 36,300 | — | — | — | — | — |
| 2014-06-05 | $57.36 | $59.31 | $57.10 | $58.98 | 37,100 | — | — | — | — | — |
| 2014-06-04 | $56.79 | $57.55 | $56.75 | $57.51 | 21,000 | — | — | — | — | — |
| 2014-06-03 | $57.11 | $57.53 | $56.48 | $57.34 | 33,200 | — | — | — | — | — |
| 2014-06-02 | $59.01 | $59.71 | $57.07 | $57.49 | 7,200 | — | — | — | — | — |
| 2014-05-30 | $59.43 | $59.87 | $58.65 | $58.76 | 18,800 | — | — | — | — | — |
| 2014-05-29 | $59.21 | $59.85 | $58.30 | $59.61 | 33,700 | — | — | — | — | — |
| 2014-05-28 | $59.10 | $59.99 | $58.73 | $58.95 | 9,800 | — | — | — | — | — |
| 2014-05-27 | $58.83 | $60.33 | $58.35 | $60.00 | 15,900 | — | — | — | — | — |
| 2014-05-23 | $56.91 | $58.44 | $55.92 | $58.30 | 15,200 | — | — | — | — | — |
| 2014-05-22 | $55.40 | $56.99 | $55.20 | $56.66 | 13,200 | — | — | — | — | — |
| 2014-05-21 | $55.53 | $55.68 | $54.00 | $55.21 | 18,800 | — | — | — | — | — |
| 2014-05-20 | $56.98 | $56.98 | $54.64 | $54.97 | 64,500 | — | — | — | — | — |
| 2014-05-19 | $56.49 | $57.42 | $56.05 | $57.37 | 20,700 | — | — | — | — | — |
| 2014-05-16 | $56.08 | $56.62 | $55.61 | $56.57 | 11,200 | — | — | — | — | — |
| 2014-05-15 | $55.99 | $56.41 | $54.88 | $56.22 | 22,500 | — | — | — | — | — |
| 2014-05-14 | $56.38 | $57.10 | $55.35 | $56.04 | 27,100 | — | — | — | — | — |
| 2014-05-13 | $58.87 | $59.35 | $56.25 | $56.95 | 20,600 | — | — | — | — | — |
| 2014-05-12 | $56.69 | $59.62 | $56.61 | $58.72 | 13,000 | — | — | — | — | — |
| 2014-05-09 | $54.12 | $56.12 | $53.83 | $55.64 | 14,100 | — | — | — | — | — |
| 2014-05-08 | $55.49 | $56.00 | $54.39 | $54.41 | 15,500 | — | — | — | — | — |
| 2014-05-07 | $55.39 | $55.58 | $54.50 | $55.45 | 14,600 | — | — | — | — | — |
| 2014-05-06 | $57.09 | $57.27 | $54.89 | $55.17 | 17,100 | — | — | — | — | — |
| 2014-05-05 | $57.13 | $57.92 | $56.70 | $57.48 | 18,200 | — | — | — | — | — |
| 2014-05-02 | $57.70 | $57.76 | $56.77 | $57.40 | 11,900 | — | — | — | — | — |
| 2014-05-01 | $58.02 | $58.02 | $56.45 | $57.35 | 22,700 | — | — | — | — | — |
| 2014-04-30 | $58.12 | $58.55 | $56.90 | $58.17 | 15,000 | — | — | — | — | — |
| 2014-04-29 | $59.09 | $59.68 | $57.93 | $58.67 | 13,000 | — | — | — | — | — |
| 2014-04-28 | $58.73 | $59.48 | $57.19 | $58.56 | 15,400 | — | — | — | — | — |
| 2014-04-25 | $60.31 | $60.31 | $58.11 | $58.21 | 25,000 | — | — | — | — | — |
| 2014-04-24 | $62.00 | $62.00 | $60.20 | $60.61 | 12,700 | — | — | — | — | — |
| 2014-04-23 | $62.93 | $63.14 | $61.09 | $61.75 | 17,600 | — | — | — | — | — |
| 2014-04-22 | $60.39 | $63.13 | $60.36 | $62.93 | 19,200 | — | — | — | — | — |
| 2014-04-21 | $58.86 | $60.29 | $58.79 | $60.10 | 12,700 | — | — | — | — | — |
| 2014-04-17 | $58.71 | $59.89 | $58.71 | $58.82 | 15,500 | — | — | — | — | — |
| 2014-04-16 | $59.43 | $59.71 | $58.24 | $58.60 | 10,300 | — | — | — | — | — |
| 2014-04-15 | $58.96 | $59.18 | $57.64 | $59.16 | 13,900 | — | — | — | — | — |
| 2014-04-14 | $59.05 | $59.05 | $58.11 | $58.65 | 12,400 | — | — | — | — | — |
| 2014-04-11 | $58.33 | $59.30 | $57.91 | $58.24 | 13,500 | — | — | — | — | — |
| 2014-04-10 | $61.88 | $61.88 | $58.65 | $58.73 | 21,400 | — | — | — | — | — |
| 2014-04-09 | $62.15 | $62.43 | $61.38 | $61.68 | 9,700 | — | — | — | — | — |
| 2014-04-08 | $59.81 | $61.78 | $59.81 | $61.43 | 27,500 | — | — | — | — | — |
| 2014-04-07 | $60.77 | $61.57 | $59.31 | $59.79 | 16,700 | — | — | — | — | — |
| 2014-04-04 | $63.25 | $63.25 | $60.15 | $60.81 | 24,200 | — | — | — | — | — |
| 2014-04-03 | $63.47 | $63.47 | $62.00 | $62.76 | 18,200 | — | — | — | — | — |
| 2014-04-02 | $63.32 | $63.49 | $63.00 | $63.40 | 8,600 | — | — | — | — | — |
| 2014-04-01 | $62.78 | $63.62 | $62.40 | $63.22 | 19,000 | — | — | — | — | — |
| 2014-03-31 | $62.29 | $63.22 | $62.29 | $62.69 | 15,400 | — | — | — | — | — |
| 2014-03-28 | $61.96 | $62.43 | $61.44 | $61.89 | 15,400 | — | — | — | — | — |
| 2014-03-27 | $62.70 | $62.70 | $62.00 | $62.06 | 10,700 | — | — | — | — | — |
| 2014-03-26 | $62.97 | $63.04 | $62.29 | $62.91 | 21,000 | — | — | — | — | — |
| 2014-03-25 | $62.22 | $62.95 | $62.12 | $62.81 | 28,100 | — | — | — | — | — |
| 2014-03-24 | $61.76 | $62.04 | $61.27 | $61.99 | 42,500 | — | — | — | — | — |
| 2014-03-21 | $60.40 | $62.00 | $59.97 | $61.67 | 79,800 | — | — | — | — | — |
| 2014-03-20 | $59.01 | $60.20 | $58.97 | $60.17 | 10,800 | — | — | — | — | — |
| 2014-03-19 | $59.48 | $59.83 | $58.87 | $58.92 | 10,600 | — | — | — | — | — |
| 2014-03-18 | $59.27 | $59.81 | $58.81 | $59.74 | 9,100 | — | — | — | — | — |
| 2014-03-17 | $59.01 | $59.70 | $59.01 | $59.26 | 6,500 | — | — | — | — | — |
| 2014-03-14 | $58.77 | $59.24 | $58.58 | $58.81 | 12,200 | — | — | — | — | — |
| 2014-03-13 | $59.12 | $59.15 | $58.61 | $59.05 | 41,600 | — | — | — | — | — |
| 2014-03-12 | $58.20 | $59.40 | $58.15 | $58.85 | 13,500 | — | — | — | $0.44 | — |
| 2014-03-11 | $58.43 | $58.90 | $58.20 | $58.90 | 14,000 | — | — | — | — | — |
| 2014-03-10 | $57.74 | $58.60 | $57.51 | $58.60 | 43,000 | — | — | — | — | — |
| 2014-03-07 | $58.39 | $58.49 | $57.74 | $58.21 | 8,300 | — | — | — | — | — |
| 2014-03-06 | $57.78 | $58.30 | $57.52 | $58.06 | 12,100 | — | — | — | — | — |
| 2014-03-05 | $57.79 | $58.15 | $57.39 | $57.81 | 9,500 | — | — | — | — | — |
| 2014-03-04 | $56.99 | $58.59 | $56.92 | $58.05 | 31,500 | — | — | — | — | — |
| 2014-03-03 | $56.60 | $56.60 | $55.56 | $56.25 | 7,600 | — | — | — | — | — |
| 2014-02-28 | $56.97 | $57.54 | $56.52 | $56.91 | 10,300 | — | — | — | — | — |
| 2014-02-27 | $57.42 | $57.42 | $56.72 | $57.17 | 10,200 | — | — | — | — | — |
| 2014-02-26 | $57.45 | $57.99 | $57.27 | $57.48 | 41,900 | — | — | — | — | — |
| 2014-02-25 | $58.83 | $58.83 | $56.34 | $57.06 | 25,200 | — | — | — | — | — |
| 2014-02-24 | $58.78 | $59.60 | $57.40 | $58.49 | 33,500 | — | — | — | — | — |
| 2014-02-21 | $59.17 | $59.22 | $58.40 | $58.88 | 20,000 | — | — | — | — | — |
| 2014-02-20 | $57.95 | $59.44 | $57.62 | $58.97 | 16,500 | — | — | — | — | — |
| 2014-02-19 | $57.55 | $60.06 | $57.35 | $57.45 | 25,100 | — | — | — | — | — |
| 2014-02-18 | $56.99 | $59.15 | $56.43 | $58.69 | 23,900 | — | — | — | — | — |
| 2014-02-14 | $56.62 | $56.79 | $55.76 | $56.56 | 12,800 | — | — | — | — | — |
| 2014-02-13 | $55.45 | $56.56 | $55.11 | $56.53 | 14,500 | — | — | — | — | — |
| 2014-02-12 | $56.04 | $56.86 | $55.42 | $55.85 | 22,500 | — | — | — | — | — |
| 2014-02-11 | $55.46 | $56.34 | $54.73 | $56.16 | 28,700 | — | — | — | — | — |
| 2014-02-10 | $54.04 | $56.15 | $53.98 | $55.16 | 32,900 | — | — | — | — | — |
| 2014-02-07 | $54.35 | $55.47 | $54.35 | $54.98 | 19,100 | — | — | — | — | — |
| 2014-02-06 | $53.31 | $54.78 | $53.11 | $53.66 | 16,600 | — | — | — | — | — |
| 2014-02-05 | $55.07 | $55.76 | $53.42 | $53.62 | 22,800 | — | — | — | — | — |
| 2014-02-04 | $54.39 | $55.39 | $54.39 | $55.36 | 25,700 | — | — | — | — | — |
| 2014-02-03 | $57.12 | $57.74 | $53.30 | $54.33 | 35,100 | — | — | — | — | — |
| 2014-01-31 | $56.36 | $57.51 | $55.90 | $57.17 | 27,900 | — | — | — | — | — |
| 2014-01-30 | $57.03 | $58.06 | $56.50 | $57.47 | 19,900 | — | — | — | — | — |
| 2014-01-29 | $58.11 | $58.34 | $56.30 | $56.74 | 23,600 | — | — | — | — | — |
| 2014-01-28 | $57.86 | $58.48 | $57.20 | $58.44 | 32,600 | — | — | — | — | — |
| 2014-01-27 | $57.69 | $58.98 | $57.01 | $57.80 | 34,300 | — | — | — | — | — |
| 2014-01-24 | $60.03 | $60.49 | $56.97 | $57.65 | 38,900 | — | — | — | — | — |
| 2014-01-23 | $60.65 | $60.70 | $59.78 | $60.40 | 32,700 | — | — | — | — | — |
| 2014-01-22 | $60.32 | $60.74 | $60.15 | $60.69 | 6,500 | — | — | — | — | — |
| 2014-01-21 | $60.32 | $60.32 | $59.71 | $60.30 | 12,700 | — | — | — | — | — |
| 2014-01-17 | $60.33 | $60.39 | $59.66 | $59.76 | 14,000 | — | — | — | — | — |
| 2014-01-16 | $60.12 | $60.24 | $59.89 | $60.20 | 11,800 | — | — | — | — | — |
| 2014-01-15 | $59.49 | $60.31 | $59.49 | $60.04 | 12,700 | — | — | — | — | — |
| 2014-01-14 | $58.65 | $59.74 | $58.65 | $59.60 | 12,000 | — | — | — | — | — |
| 2014-01-13 | $59.65 | $59.94 | $58.62 | $58.71 | 20,200 | — | — | — | — | — |
| 2014-01-10 | $59.11 | $59.99 | $58.42 | $59.65 | 18,900 | — | — | — | — | — |
| 2014-01-09 | $59.53 | $59.53 | $58.83 | $58.95 | 14,300 | — | — | — | — | — |
| 2014-01-08 | $60.53 | $60.77 | $59.33 | $59.48 | 20,000 | — | — | — | — | — |
| 2014-01-07 | $60.21 | $61.82 | $60.21 | $60.77 | 40,800 | — | — | — | — | — |
| 2014-01-06 | $60.79 | $61.73 | $60.05 | $60.65 | 33,100 | — | — | — | — | — |
| 2014-01-03 | $60.70 | $61.17 | $59.95 | $60.73 | 27,000 | — | — | — | — | — |
| 2014-01-02 | $61.57 | $62.41 | $60.26 | $60.79 | 32,800 | — | — | — | — | — |
| 2013-12-31 | $61.60 | $62.01 | $61.10 | $61.91 | 24,700 | — | — | — | — | — |
| 2013-12-30 | $61.36 | $62.26 | $61.00 | $61.32 | 30,300 | — | — | — | — | — |
| 2013-12-27 | $60.69 | $61.59 | $60.65 | $61.11 | 27,800 | — | — | — | — | — |
| 2013-12-26 | $58.22 | $60.81 | $58.08 | $60.41 | 22,200 | — | — | — | — | — |
| 2013-12-24 | $57.81 | $58.43 | $57.25 | $58.11 | 18,400 | — | — | — | — | — |
| 2013-12-23 | $55.56 | $58.84 | $55.56 | $58.29 | 44,500 | — | — | — | — | — |
| 2013-12-20 | $55.81 | $56.56 | $55.20 | $55.20 | 264,200 | — | — | — | — | — |
| 2013-12-19 | $56.34 | $56.42 | $55.51 | $55.70 | 29,200 | — | — | — | — | — |
| 2013-12-18 | $55.50 | $56.57 | $55.40 | $56.00 | 55,400 | — | — | — | — | — |
| 2013-12-17 | $55.54 | $56.17 | $55.15 | $55.63 | 92,200 | — | — | — | — | — |
| 2013-12-16 | $55.46 | $56.32 | $54.79 | $55.69 | 57,600 | — | — | — | — | — |
| 2013-12-13 | $56.00 | $56.00 | $55.50 | $55.56 | 50,300 | — | — | — | — | — |
| 2013-12-12 | $55.53 | $56.00 | $55.50 | $55.80 | 41,500 | — | — | — | — | — |
| 2013-12-11 | $55.55 | $55.94 | $55.14 | $55.53 | 38,200 | — | — | — | $0.44 | — |
| 2013-12-10 | $55.98 | $56.48 | $55.26 | $56.40 | 23,100 | — | — | — | — | — |
| 2013-12-09 | $56.85 | $56.85 | $55.92 | $56.20 | 11,100 | — | — | — | — | — |
| 2013-12-06 | $56.51 | $57.00 | $56.51 | $56.64 | 10,700 | — | — | — | — | — |
| 2013-12-05 | $56.27 | $56.39 | $56.07 | $56.13 | 4,700 | — | — | — | — | — |
| 2013-12-04 | $55.89 | $56.45 | $55.89 | $56.11 | 16,500 | — | — | — | — | — |
| 2013-12-03 | $56.35 | $56.40 | $55.80 | $56.24 | 23,900 | — | — | — | — | — |
| 2013-12-02 | $57.12 | $57.12 | $55.69 | $56.13 | 19,000 | — | — | — | — | — |
| 2013-11-29 | $57.15 | $57.35 | $56.72 | $57.28 | 12,200 | — | — | — | — | — |
| 2013-11-27 | $56.87 | $57.00 | $56.44 | $57.00 | 21,200 | — | — | — | — | — |
| 2013-11-26 | $56.82 | $57.09 | $56.45 | $56.88 | 13,000 | — | — | — | — | — |
| 2013-11-25 | $56.83 | $57.03 | $56.58 | $56.75 | 6,400 | — | — | — | — | — |
| 2013-11-22 | $56.01 | $56.83 | $55.49 | $56.82 | 6,800 | — | — | — | — | — |
| 2013-11-21 | $55.70 | $56.47 | $55.53 | $56.18 | 7,900 | — | — | — | — | — |
| 2013-11-20 | $56.11 | $56.11 | $55.09 | $55.35 | 7,600 | — | — | — | — | — |
| 2013-11-19 | $56.26 | $56.75 | $55.72 | $56.09 | 8,200 | — | — | — | — | — |
| 2013-11-18 | $55.74 | $56.44 | $55.74 | $56.41 | 17,700 | — | — | — | — | — |
| 2013-11-15 | $55.59 | $56.00 | $55.33 | $55.74 | 9,100 | — | — | — | — | — |
| 2013-11-14 | $55.74 | $55.76 | $55.36 | $55.69 | 4,100 | — | — | — | — | — |
| 2013-11-13 | $54.77 | $55.74 | $54.77 | $55.74 | 7,100 | — | — | — | — | — |
| 2013-11-12 | $54.69 | $55.35 | $54.17 | $54.98 | 30,500 | — | — | — | — | — |
| 2013-11-11 | $54.98 | $55.40 | $54.71 | $54.96 | 37,100 | — | — | — | — | — |
| 2013-11-08 | $54.25 | $55.31 | $54.25 | $55.24 | 15,200 | — | — | — | — | — |
| 2013-11-07 | $55.03 | $55.34 | $54.00 | $54.10 | 31,200 | — | — | — | — | — |
| 2013-11-06 | $54.87 | $55.20 | $54.53 | $55.00 | 19,100 | — | — | — | — | — |
| 2013-11-05 | $54.08 | $54.86 | $54.00 | $54.75 | 13,800 | — | — | — | — | — |
| 2013-11-04 | $53.79 | $54.18 | $53.04 | $54.16 | 36,200 | — | — | — | — | — |
| 2013-11-01 | $53.24 | $53.81 | $52.51 | $53.58 | 22,500 | — | — | — | — | — |
| 2013-10-31 | $53.32 | $53.84 | $53.32 | $53.33 | 16,500 | — | — | — | — | — |
| 2013-10-30 | $53.87 | $53.94 | $53.06 | $53.61 | 9,000 | — | — | — | — | — |
| 2013-10-29 | $53.44 | $53.99 | $53.06 | $53.68 | 17,900 | — | — | — | — | — |
| 2013-10-28 | $54.00 | $54.00 | $53.00 | $53.50 | 52,200 | — | — | — | — | — |
| 2013-10-25 | $53.93 | $54.00 | $53.60 | $53.94 | 10,800 | — | — | — | — | — |
| 2013-10-24 | $53.52 | $53.98 | $53.29 | $53.70 | 16,500 | — | — | — | — | — |
| 2013-10-23 | $51.84 | $53.79 | $51.79 | $53.60 | 48,500 | — | — | — | — | — |
| 2013-10-22 | $52.89 | $52.89 | $51.71 | $52.49 | 16,000 | — | — | — | — | — |
| 2013-10-21 | $52.63 | $52.95 | $52.18 | $52.95 | 12,000 | — | — | — | — | — |
| 2013-10-18 | $52.00 | $52.82 | $51.55 | $52.75 | 23,100 | — | — | — | — | — |
| 2013-10-17 | $50.98 | $51.38 | $50.51 | $51.37 | 19,700 | — | — | — | — | — |
| 2013-10-16 | $49.80 | $51.18 | $49.80 | $51.00 | 14,300 | — | — | — | — | — |
| 2013-10-15 | $50.15 | $50.60 | $48.86 | $49.81 | 14,100 | — | — | — | — | — |
| 2013-10-14 | $49.74 | $50.63 | $49.74 | $50.29 | 12,700 | — | — | — | — | — |
| 2013-10-11 | $49.32 | $50.00 | $49.27 | $49.81 | 15,800 | — | — | — | — | — |
| 2013-10-10 | $49.29 | $49.93 | $48.72 | $49.59 | 11,700 | — | — | — | — | — |
| 2013-10-09 | $48.90 | $49.29 | $48.52 | $48.90 | 12,400 | — | — | — | — | — |
| 2013-10-08 | $48.42 | $49.01 | $47.81 | $48.62 | 14,100 | — | — | — | — | — |
| 2013-10-07 | $47.69 | $48.60 | $47.29 | $48.26 | 14,000 | — | — | — | — | — |
| 2013-10-04 | $47.87 | $48.40 | $47.59 | $48.02 | 14,500 | — | — | — | — | — |
| 2013-10-03 | $48.54 | $48.79 | $48.04 | $48.04 | 9,800 | — | — | — | — | — |
| 2013-10-02 | $48.73 | $48.81 | $48.08 | $48.70 | 11,900 | — | — | — | — | — |
| 2013-10-01 | $48.16 | $49.68 | $47.94 | $48.90 | 17,400 | — | — | — | — | — |
| 2013-09-30 | $47.52 | $48.20 | $47.42 | $48.05 | 17,800 | — | — | — | — | — |
| 2013-09-27 | $49.24 | $49.24 | $47.45 | $47.85 | 9,600 | — | — | — | — | — |
| 2013-09-26 | $49.37 | $49.72 | $49.07 | $49.34 | 6,700 | — | — | — | — | — |
| 2013-09-25 | $49.57 | $49.82 | $49.17 | $49.32 | 7,400 | — | — | — | — | — |
| 2013-09-24 | $49.84 | $49.95 | $49.62 | $49.81 | 6,800 | — | — | — | — | — |
| 2013-09-23 | $49.80 | $49.96 | $49.23 | $49.81 | 7,100 | — | — | — | — | — |
| 2013-09-20 | $49.99 | $49.99 | $49.52 | $49.58 | 19,400 | — | — | — | — | — |
| 2013-09-19 | $49.70 | $49.78 | $49.39 | $49.59 | 9,400 | — | — | — | — | — |
| 2013-09-18 | $49.15 | $50.00 | $49.07 | $49.75 | 12,400 | — | — | — | — | — |
| 2013-09-17 | $49.35 | $49.44 | $49.26 | $49.41 | 10,300 | — | — | — | — | — |
| 2013-09-16 | $49.39 | $49.47 | $49.12 | $49.34 | 22,400 | — | — | — | — | — |
| 2013-09-13 | $49.17 | $49.25 | $48.77 | $49.06 | 5,700 | — | — | — | — | — |
| 2013-09-12 | $49.17 | $49.35 | $48.90 | $48.96 | 6,000 | — | — | — | — | — |
| 2013-09-11 | $48.91 | $49.46 | $48.67 | $49.20 | 10,100 | — | — | — | $0.40 | — |
| 2013-09-10 | $49.20 | $49.61 | $48.88 | $49.40 | 13,300 | — | — | — | — | — |
| 2013-09-09 | $49.15 | $49.32 | $48.37 | $49.15 | 13,600 | — | — | — | — | — |
| 2013-09-06 | $49.04 | $49.10 | $48.70 | $49.01 | 7,500 | — | — | — | — | — |
| 2013-09-05 | $48.82 | $49.10 | $48.63 | $48.94 | 15,000 | — | — | — | — | — |
| 2013-09-04 | $48.51 | $49.00 | $48.10 | $48.92 | 53,200 | — | — | — | — | — |
| 2013-09-03 | $48.20 | $49.00 | $48.20 | $48.60 | 49,400 | — | — | — | — | — |
| 2013-08-30 | $47.63 | $48.49 | $47.21 | $47.51 | 12,700 | — | — | — | — | — |
| 2013-08-29 | $46.95 | $47.95 | $46.83 | $47.80 | 12,300 | — | — | — | — | — |
| 2013-08-28 | $48.22 | $48.58 | $46.78 | $47.20 | 11,500 | — | — | — | — | — |
| 2013-08-27 | $48.46 | $49.18 | $48.00 | $48.11 | 8,700 | — | — | — | — | — |
| 2013-08-26 | $49.81 | $49.81 | $48.81 | $48.81 | 9,000 | — | — | — | — | — |
| 2013-08-23 | $48.99 | $49.77 | $48.56 | $49.46 | 14,600 | — | — | — | — | — |
| 2013-08-22 | $48.33 | $49.35 | $48.27 | $49.02 | 4,300 | — | — | — | — | — |
| 2013-08-21 | $48.27 | $48.81 | $47.90 | $48.35 | 10,400 | — | — | — | — | — |
| 2013-08-20 | $48.65 | $48.70 | $47.97 | $48.59 | 4,100 | — | — | — | — | — |
| 2013-08-19 | $48.00 | $48.96 | $47.99 | $48.20 | 9,000 | — | — | — | — | — |
| 2013-08-16 | $48.19 | $48.78 | $47.86 | $48.45 | 12,200 | — | — | — | — | — |
| 2013-08-15 | $49.35 | $49.35 | $48.32 | $48.44 | 8,500 | — | — | — | — | — |
| 2013-08-14 | $49.51 | $49.85 | $49.42 | $49.71 | 4,600 | — | — | — | — | — |
| 2013-08-13 | $49.40 | $49.81 | $49.21 | $49.75 | 10,700 | — | — | — | — | — |
| 2013-08-12 | $49.46 | $49.90 | $49.44 | $49.87 | 11,600 | — | — | — | — | — |
| 2013-08-09 | $49.38 | $50.38 | $49.38 | $50.02 | 2,200 | — | — | — | — | — |
| 2013-08-08 | $49.55 | $50.15 | $49.55 | $49.97 | 3,400 | — | — | — | — | — |
| 2013-08-07 | $49.95 | $50.07 | $49.77 | $49.78 | 6,700 | — | — | — | — | — |
| 2013-08-06 | $49.81 | $50.08 | $49.80 | $49.98 | 6,200 | — | — | — | — | — |
| 2013-08-05 | $50.14 | $50.49 | $49.66 | $50.13 | 4,000 | — | — | — | — | — |
| 2013-08-02 | $49.81 | $50.15 | $49.31 | $50.10 | 5,100 | — | — | — | — | — |
| 2013-08-01 | $49.45 | $50.00 | $49.36 | $49.89 | 7,100 | — | — | — | — | — |
| 2013-07-31 | $51.03 | $51.03 | $49.60 | $49.74 | 31,600 | — | — | — | — | — |
| 2013-07-30 | $50.57 | $50.98 | $50.28 | $50.95 | 4,400 | — | — | — | — | — |
| 2013-07-29 | $50.86 | $50.90 | $50.19 | $50.55 | 13,000 | — | — | — | — | — |
| 2013-07-26 | $50.25 | $50.88 | $49.90 | $50.85 | 13,600 | — | — | — | — | — |
| 2013-07-25 | $49.98 | $50.50 | $49.60 | $50.50 | 19,000 | — | — | — | — | — |
| 2013-07-24 | $49.65 | $49.88 | $49.44 | $49.88 | 18,400 | — | — | — | — | — |
| 2013-07-23 | $49.60 | $49.87 | $48.81 | $49.74 | 21,000 | — | — | — | — | — |
| 2013-07-22 | $47.79 | $50.09 | $47.60 | $49.85 | 9,900 | — | — | — | — | — |
| 2013-07-19 | $47.43 | $47.97 | $47.28 | $47.88 | 61,400 | — | — | — | — | — |
| 2013-07-18 | $47.50 | $47.77 | $46.86 | $47.77 | 7,100 | — | — | — | — | — |
| 2013-07-17 | $47.50 | $47.50 | $46.81 | $47.49 | 15,100 | — | — | — | — | — |
| 2013-07-16 | $47.25 | $47.50 | $46.45 | $47.23 | 15,200 | — | — | — | — | — |
| 2013-07-15 | $47.28 | $47.50 | $47.02 | $47.25 | 10,700 | — | — | — | — | — |
| 2013-07-12 | $47.88 | $47.88 | $46.83 | $47.09 | 7,400 | — | — | — | — | — |
| 2013-07-11 | $46.54 | $47.85 | $45.88 | $47.75 | 10,000 | — | — | — | — | — |
| 2013-07-10 | $45.40 | $46.19 | $45.40 | $46.19 | 4,000 | — | — | — | — | — |
| 2013-07-09 | $44.25 | $45.44 | $44.10 | $45.44 | 11,800 | — | — | — | — | — |
| 2013-07-08 | $43.81 | $44.25 | $43.29 | $44.20 | 14,300 | — | — | — | — | — |
| 2013-07-05 | $44.14 | $44.14 | $43.26 | $44.07 | 5,900 | — | — | — | — | — |
| 2013-07-03 | $43.46 | $43.72 | $43.29 | $43.56 | 2,600 | — | — | — | — | — |
| 2013-07-02 | $43.67 | $43.95 | $43.06 | $43.73 | 5,600 | — | — | — | — | — |
| 2013-07-01 | $42.85 | $43.61 | $42.51 | $43.61 | 6,600 | — | — | — | — | — |
| 2013-06-28 | $42.21 | $43.20 | $41.87 | $42.92 | 39,000 | — | — | — | — | — |
| 2013-06-27 | $42.11 | $42.32 | $41.63 | $42.16 | 25,200 | — | — | — | — | — |
| 2013-06-26 | $42.54 | $42.54 | $41.70 | $41.88 | 11,800 | — | — | — | — | — |
| 2013-06-25 | $42.97 | $42.97 | $41.87 | $42.18 | 13,200 | — | — | — | — | — |
| 2013-06-24 | $43.47 | $43.50 | $42.46 | $42.61 | 4,800 | — | — | — | — | — |
| 2013-06-21 | $44.18 | $44.18 | $43.19 | $43.66 | 24,700 | — | — | — | — | — |
| 2013-06-20 | $44.41 | $44.94 | $43.77 | $43.99 | 4,900 | — | — | — | — | — |
| 2013-06-19 | $45.00 | $45.00 | $44.72 | $44.72 | 5,100 | — | — | — | — | — |
| 2013-06-18 | $44.50 | $45.00 | $44.50 | $44.93 | 7,000 | — | — | — | — | — |
| 2013-06-17 | $44.60 | $45.20 | $44.17 | $44.96 | 7,400 | — | — | — | — | — |
| 2013-06-14 | $44.40 | $44.60 | $44.11 | $44.20 | 6,300 | — | — | — | — | — |
| 2013-06-13 | $43.87 | $44.45 | $43.87 | $44.41 | 4,500 | — | — | — | — | — |
| 2013-06-12 | $44.01 | $44.68 | $43.90 | $43.96 | 2,600 | — | — | — | $0.40 | — |
| 2013-06-11 | $44.74 | $45.27 | $44.58 | $44.58 | 4,600 | — | — | — | — | — |
| 2013-06-10 | $44.94 | $45.01 | $44.53 | $45.01 | 5,800 | — | — | — | — | — |
| 2013-06-07 | $44.67 | $45.25 | $44.24 | $45.02 | 6,200 | — | — | — | — | — |
| 2013-06-06 | $44.97 | $44.97 | $44.06 | $44.39 | 6,600 | — | — | — | — | — |
| 2013-06-05 | $44.40 | $44.95 | $44.40 | $44.71 | 4,300 | — | — | — | — | — |
| 2013-06-04 | $44.16 | $44.71 | $43.98 | $44.65 | 7,500 | — | — | — | — | — |
| 2013-06-03 | $42.84 | $44.99 | $42.84 | $44.25 | 20,400 | — | — | — | — | — |
| 2013-05-31 | $43.76 | $43.76 | $42.74 | $42.74 | 5,400 | — | — | — | — | — |
| 2013-05-30 | $44.19 | $44.37 | $43.82 | $44.05 | 2,800 | — | — | — | — | — |
| 2013-05-29 | $44.83 | $44.88 | $44.23 | $44.23 | 3,600 | — | — | — | — | — |
| 2013-05-28 | $43.53 | $45.85 | $43.16 | $44.99 | 18,300 | — | — | — | — | — |
| 2013-05-24 | $42.33 | $42.89 | $42.33 | $42.83 | 2,900 | — | — | — | — | — |
| 2013-05-23 | $42.46 | $42.61 | $42.25 | $42.61 | 2,700 | — | — | — | — | — |
| 2013-05-22 | $44.11 | $44.11 | $42.40 | $42.59 | 5,500 | — | — | — | — | — |
| 2013-05-21 | $43.89 | $44.18 | $43.89 | $44.00 | 2,000 | — | — | — | — | — |
| 2013-05-20 | $44.20 | $44.42 | $44.09 | $44.42 | 2,100 | — | — | — | — | — |
| 2013-05-17 | $44.76 | $44.93 | $44.38 | $44.44 | 7,700 | — | — | — | — | — |
| 2013-05-16 | $44.42 | $45.11 | $44.42 | $44.72 | 5,500 | — | — | — | — | — |
| 2013-05-15 | $43.94 | $44.35 | $43.90 | $44.26 | 10,100 | — | — | — | — | — |
| 2013-05-14 | $43.83 | $44.00 | $43.65 | $43.99 | 5,800 | — | — | — | — | — |
| 2013-05-13 | $43.88 | $43.98 | $43.72 | $43.90 | 4,300 | — | — | — | — | — |
| 2013-05-10 | $43.84 | $43.88 | $43.44 | $43.79 | 3,900 | — | — | — | — | — |
| 2013-05-09 | $43.76 | $44.00 | $43.69 | $43.69 | 5,400 | — | — | — | — | — |
| 2013-05-08 | $43.84 | $44.00 | $43.22 | $43.99 | 5,300 | — | — | — | — | — |
| 2013-05-07 | $43.10 | $43.82 | $42.53 | $43.58 | 8,500 | — | — | — | — | — |
| 2013-05-06 | $42.16 | $43.23 | $41.95 | $43.19 | 7,900 | — | — | — | — | — |
| 2013-05-03 | $41.74 | $42.09 | $41.01 | $42.05 | 25,900 | — | — | — | — | — |
| 2013-05-02 | $41.66 | $42.09 | $40.47 | $41.16 | 23,900 | — | — | — | — | — |
| 2013-05-01 | $43.32 | $43.64 | $41.29 | $42.02 | 40,700 | — | — | — | — | — |
| 2013-04-30 | $43.45 | $44.14 | $42.84 | $43.70 | 13,800 | — | — | — | — | — |
| 2013-04-29 | $42.34 | $43.45 | $42.34 | $43.31 | 6,100 | — | — | — | — | — |
| 2013-04-26 | $42.05 | $42.59 | $42.00 | $42.29 | 13,000 | — | — | — | — | — |
| 2013-04-25 | $41.57 | $42.09 | $41.27 | $41.98 | 9,100 | — | — | — | — | — |
| 2013-04-24 | $41.28 | $41.48 | $40.69 | $41.36 | 9,600 | — | — | — | — | — |
| 2013-04-23 | $40.91 | $41.31 | $40.52 | $41.28 | 9,700 | — | — | — | — | — |
| 2013-04-22 | $41.19 | $41.19 | $40.53 | $40.66 | 6,500 | — | — | — | — | — |
| 2013-04-19 | $41.60 | $42.01 | $40.93 | $41.36 | 7,900 | — | — | — | — | — |
| 2013-04-18 | $42.05 | $42.62 | $41.60 | $41.90 | 7,700 | — | — | — | — | — |
| 2013-04-17 | $42.11 | $43.34 | $41.84 | $41.95 | 10,600 | — | — | — | — | — |
| 2013-04-16 | $42.89 | $42.89 | $41.91 | $42.45 | 10,200 | — | — | — | — | — |
| 2013-04-15 | $42.47 | $42.47 | $42.04 | $42.06 | 17,400 | — | — | — | — | — |
| 2013-04-12 | $42.62 | $42.79 | $42.36 | $42.57 | 4,400 | — | — | — | — | — |
| 2013-04-11 | $42.79 | $43.00 | $42.57 | $42.86 | 5,700 | — | — | — | — | — |
| 2013-04-10 | $42.48 | $43.20 | $42.48 | $43.04 | 5,600 | — | — | — | — | — |
| 2013-04-09 | $42.40 | $42.54 | $41.81 | $42.30 | 9,100 | — | — | — | — | — |
| 2013-04-08 | $42.39 | $42.49 | $41.93 | $42.25 | 11,000 | — | — | — | — | — |
| 2013-04-05 | $41.81 | $42.49 | $41.81 | $42.17 | 3,500 | — | — | — | — | — |
| 2013-04-04 | $42.25 | $42.72 | $42.21 | $42.39 | 6,500 | — | — | — | — | — |
| 2013-04-03 | $43.14 | $43.27 | $42.23 | $42.25 | 8,100 | — | — | — | — | — |
| 2013-04-02 | $43.00 | $43.45 | $42.87 | $43.22 | 7,100 | — | — | — | — | — |
| 2013-04-01 | $44.50 | $44.71 | $42.71 | $43.00 | 6,200 | — | — | — | — | — |
| 2013-03-28 | $45.06 | $45.06 | $44.16 | $44.43 | 11,500 | — | — | — | — | — |
| 2013-03-27 | $45.14 | $45.14 | $44.62 | $44.75 | 4,700 | — | — | — | — | — |
| 2013-03-26 | $45.08 | $45.26 | $45.01 | $45.21 | 17,800 | — | — | — | — | — |
| 2013-03-25 | $44.88 | $45.33 | $44.75 | $44.94 | 16,400 | — | — | — | — | — |
| 2013-03-22 | $44.21 | $44.93 | $43.95 | $44.64 | 8,300 | — | — | — | — | — |
| 2013-03-21 | $44.26 | $44.39 | $43.94 | $44.00 | 4,000 | — | — | — | — | — |
| 2013-03-20 | $44.46 | $44.60 | $44.28 | $44.55 | 5,700 | — | — | — | — | — |
| 2013-03-19 | $43.76 | $44.85 | $43.75 | $44.42 | 12,500 | — | — | — | — | — |
| 2013-03-18 | $43.54 | $44.20 | $43.47 | $44.17 | 7,000 | — | — | — | — | — |
| 2013-03-15 | $43.01 | $44.00 | $42.63 | $43.98 | 70,200 | — | — | — | — | — |
| 2013-03-14 | $42.70 | $42.97 | $42.55 | $42.93 | 11,400 | — | — | — | — | — |
| 2013-03-13 | $41.81 | $42.74 | $41.81 | $42.62 | 19,400 | — | — | — | $0.40 | — |
| 2013-03-12 | $42.40 | $42.55 | $41.97 | $42.07 | 5,200 | — | — | — | — | — |
| 2013-03-11 | $42.34 | $42.77 | $42.23 | $42.63 | 11,600 | — | — | — | — | — |
| 2013-03-08 | $43.00 | $43.00 | $42.20 | $42.55 | 27,500 | — | — | — | — | — |
| 2013-03-07 | $42.43 | $42.99 | $41.96 | $42.78 | 22,500 | — | — | — | — | — |
| 2013-03-06 | $42.76 | $42.76 | $42.20 | $42.32 | 16,300 | — | — | — | — | — |
| 2013-03-05 | $42.50 | $42.85 | $42.43 | $42.84 | 15,600 | — | — | — | — | — |
| 2013-03-04 | $42.24 | $42.76 | $41.63 | $42.36 | 20,500 | — | — | — | — | — |
| 2013-03-01 | $41.04 | $42.00 | $40.59 | $41.96 | 11,700 | — | — | — | — | — |
| 2013-02-28 | $43.00 | $43.05 | $40.64 | $41.35 | 17,800 | — | — | — | — | — |
| 2013-02-27 | $43.00 | $43.00 | $42.83 | $42.93 | 10,900 | — | — | — | — | — |
| 2013-02-26 | $43.89 | $43.90 | $42.76 | $42.89 | 7,000 | — | — | — | — | — |
| 2013-02-25 | $43.85 | $44.00 | $43.31 | $43.48 | 11,900 | — | — | — | — | — |
| 2013-02-22 | $43.80 | $44.00 | $42.75 | $43.83 | 42,100 | — | — | — | — | — |
| 2013-02-21 | $43.60 | $43.92 | $43.57 | $43.79 | 13,100 | — | — | — | — | — |
| 2013-02-20 | $43.88 | $43.90 | $43.58 | $43.68 | 22,000 | — | — | — | — | — |
| 2013-02-19 | $43.71 | $43.90 | $43.23 | $43.89 | 10,600 | — | — | — | — | — |
| 2013-02-15 | $43.71 | $43.72 | $43.14 | $43.53 | 10,000 | — | — | — | — | — |
| 2013-02-14 | $43.51 | $43.51 | $42.92 | $43.47 | 7,100 | — | — | — | — | — |
| 2013-02-13 | $44.00 | $44.00 | $43.12 | $43.50 | 18,900 | — | — | — | — | — |
| 2013-02-12 | $42.25 | $44.00 | $42.25 | $43.98 | 26,700 | — | — | — | — | — |
| 2013-02-11 | $42.39 | $42.46 | $41.73 | $42.35 | 4,200 | — | — | — | — | — |
| 2013-02-08 | $40.95 | $42.60 | $40.90 | $42.48 | 11,400 | — | — | — | — | — |
| 2013-02-07 | $41.89 | $41.89 | $40.39 | $40.83 | 6,700 | — | — | — | — | — |
| 2013-02-06 | $42.59 | $42.59 | $41.73 | $41.98 | 2,800 | — | — | — | — | — |
| 2013-02-05 | $42.18 | $42.96 | $42.18 | $42.84 | 7,300 | — | — | — | — | — |
| 2013-02-04 | $42.11 | $42.30 | $41.85 | $42.15 | 31,900 | — | — | — | — | — |
| 2013-02-01 | $42.02 | $42.10 | $41.58 | $42.00 | 25,000 | — | — | — | — | — |
| 2013-01-31 | $41.99 | $42.40 | $41.15 | $42.04 | 213,200 | — | — | — | — | — |
| 2013-01-30 | $40.43 | $41.92 | $40.05 | $41.87 | 55,100 | — | — | — | — | — |
| 2013-01-29 | $39.87 | $40.86 | $39.87 | $40.37 | 51,000 | — | — | — | — | — |
| 2013-01-28 | $39.88 | $40.37 | $39.86 | $40.21 | 23,200 | — | — | — | — | — |
| 2013-01-25 | $40.58 | $40.58 | $39.77 | $39.97 | 34,900 | — | — | — | — | — |
| 2013-01-24 | $40.53 | $41.11 | $40.34 | $40.45 | 6,500 | — | — | — | — | — |
| 2013-01-23 | $40.53 | $40.72 | $39.81 | $40.36 | 25,400 | — | — | — | — | — |
| 2013-01-22 | $40.42 | $40.77 | $40.26 | $40.42 | 7,500 | — | — | — | — | — |
| 2013-01-18 | $40.37 | $40.83 | $39.83 | $40.36 | 38,600 | — | — | — | — | — |
| 2013-01-17 | $40.99 | $41.18 | $40.30 | $40.50 | 49,800 | — | — | — | — | — |
| 2013-01-16 | $41.37 | $41.49 | $40.76 | $40.85 | 19,500 | — | — | — | — | — |
| 2013-01-15 | $41.54 | $41.78 | $41.12 | $41.50 | 18,400 | — | — | — | — | — |
| 2013-01-14 | $40.87 | $41.64 | $40.79 | $41.63 | 6,400 | — | — | — | — | — |
| 2013-01-11 | $40.72 | $41.30 | $40.18 | $41.00 | 11,900 | — | — | — | — | — |
| 2013-01-10 | $41.57 | $41.57 | $40.43 | $40.63 | 8,100 | — | — | — | — | — |
| 2013-01-09 | $41.26 | $41.50 | $41.08 | $41.47 | 9,400 | — | — | — | — | — |
| 2013-01-08 | $41.31 | $41.33 | $40.88 | $41.19 | 5,900 | — | — | — | — | — |
| 2013-01-07 | $41.57 | $41.95 | $41.08 | $41.51 | 3,000 | — | — | — | — | — |
| 2013-01-04 | $41.84 | $42.05 | $41.37 | $41.83 | 13,500 | — | — | — | — | — |
| 2013-01-03 | $41.89 | $41.89 | $41.50 | $41.84 | 5,800 | — | — | — | — | — |
| 2013-01-02 | $41.13 | $41.82 | $40.86 | $41.82 | 56,100 | — | — | — | — | — |
| 2012-12-31 | $40.15 | $40.96 | $40.10 | $40.90 | 8,300 | — | — | — | — | — |
| 2012-12-28 | $39.59 | $40.39 | $39.44 | $40.19 | 13,700 | — | — | — | — | — |
| 2012-12-27 | $39.52 | $39.74 | $39.23 | $39.56 | 8,600 | — | — | — | — | — |
| 2012-12-26 | $39.90 | $39.90 | $39.11 | $39.44 | 7,200 | — | — | — | — | — |
| 2012-12-24 | $40.10 | $40.22 | $39.89 | $39.97 | 1,900 | — | — | — | — | — |
| 2012-12-21 | $40.41 | $40.57 | $39.65 | $40.02 | 46,700 | — | — | — | — | — |
| 2012-12-20 | $40.31 | $40.97 | $40.21 | $40.92 | 13,000 | — | — | — | — | — |
| 2012-12-19 | $40.35 | $40.61 | $40.12 | $40.32 | 11,100 | — | — | — | — | — |
| 2012-12-18 | $39.84 | $40.48 | $39.73 | $40.42 | 13,900 | — | — | — | — | — |
| 2012-12-17 | $39.50 | $40.00 | $39.40 | $39.89 | 6,000 | — | — | — | — | — |
| 2012-12-14 | $39.40 | $39.52 | $39.06 | $39.27 | 8,600 | — | — | — | — | — |
| 2012-12-13 | $39.99 | $39.99 | $39.35 | $39.36 | 4,200 | — | — | — | — | — |
| 2012-12-12 | $39.99 | $40.15 | $39.91 | $39.96 | 10,600 | — | — | — | — | — |
| 2012-12-11 | $40.00 | $40.25 | $39.60 | $40.03 | 13,100 | — | — | — | — | — |
| 2012-12-10 | $39.89 | $40.00 | $39.75 | $40.00 | 9,900 | — | — | — | — | — |
| 2012-12-07 | $39.97 | $39.97 | $39.50 | $39.94 | 9,900 | — | — | — | — | — |
| 2012-12-06 | $39.55 | $39.88 | $39.19 | $39.75 | 8,200 | — | — | — | — | — |
| 2012-12-05 | $39.05 | $39.83 | $38.77 | $39.55 | 11,200 | — | — | — | — | — |
| 2012-12-04 | $38.92 | $39.24 | $38.78 | $39.02 | 4,600 | — | — | — | — | — |
| 2012-12-03 | $39.90 | $39.90 | $38.75 | $39.01 | 12,300 | — | — | — | — | — |
| 2012-11-30 | $39.22 | $39.98 | $38.75 | $39.98 | 15,800 | — | — | — | — | — |
| 2012-11-29 | $39.01 | $39.25 | $38.80 | $39.04 | 7,700 | — | — | — | $0.40 | — |
| 2012-11-28 | $38.84 | $39.42 | $38.75 | $39.22 | 13,600 | — | — | — | — | — |
| 2012-11-27 | $38.78 | $38.99 | $38.66 | $38.82 | 22,900 | — | — | — | — | — |
| 2012-11-26 | $39.03 | $39.19 | $38.52 | $38.75 | 148,900 | — | — | — | — | — |
| 2012-11-23 | $39.25 | $39.25 | $38.79 | $39.25 | 2,700 | — | — | — | — | — |
| 2012-11-21 | $38.68 | $39.23 | $38.68 | $39.07 | 2,600 | — | — | — | — | — |
| 2012-11-20 | $38.75 | $38.81 | $38.44 | $38.65 | 3,300 | — | — | — | — | — |
| 2012-11-19 | $38.61 | $38.75 | $38.48 | $38.75 | 7,500 | — | — | — | — | — |
| 2012-11-16 | $38.28 | $38.82 | $38.26 | $38.32 | 19,200 | — | — | — | — | — |
| 2012-11-15 | $38.43 | $38.63 | $38.25 | $38.49 | 5,400 | — | — | — | — | — |
| 2012-11-14 | $38.91 | $39.00 | $38.34 | $38.36 | 11,400 | — | — | — | — | — |
| 2012-11-13 | $38.50 | $39.00 | $38.50 | $38.70 | 1,900 | — | — | — | — | — |
| 2012-11-12 | $38.70 | $38.84 | $38.56 | $38.56 | 700 | — | — | — | — | — |
| 2012-11-09 | $38.74 | $38.87 | $38.39 | $38.60 | 10,900 | — | — | — | — | — |
| 2012-11-08 | $38.97 | $39.00 | $38.70 | $38.70 | 13,100 | — | — | — | — | — |
| 2012-11-07 | $38.94 | $39.02 | $38.52 | $38.79 | 10,800 | — | — | — | — | — |
| 2012-11-06 | $38.90 | $39.24 | $38.75 | $39.18 | 1,500 | — | — | — | — | — |
| 2012-11-05 | $38.79 | $38.92 | $38.56 | $38.92 | 2,700 | — | — | — | — | — |
| 2012-11-02 | $39.12 | $39.12 | $38.66 | $38.73 | 8,000 | — | — | — | — | — |
| 2012-11-01 | $38.76 | $39.12 | $38.61 | $39.12 | 9,700 | — | — | — | — | — |
| 2012-10-31 | $38.48 | $38.87 | $38.13 | $38.82 | 19,500 | — | — | — | — | — |
| 2012-10-26 | $38.80 | $38.80 | $38.30 | $38.73 | 25,400 | — | — | — | — | — |
| 2012-10-25 | $38.77 | $39.20 | $38.52 | $38.81 | 10,800 | — | — | — | — | — |
| 2012-10-24 | $39.00 | $39.10 | $38.44 | $38.60 | 8,200 | — | — | — | — | — |
| 2012-10-23 | $38.49 | $39.01 | $38.11 | $38.90 | 5,700 | — | — | — | — | — |
| 2012-10-22 | $38.58 | $39.15 | $38.31 | $38.80 | 5,400 | — | — | — | — | — |
| 2012-10-19 | $38.53 | $39.27 | $38.25 | $38.57 | 11,000 | — | — | — | — | — |
| 2012-10-18 | $39.28 | $39.75 | $38.74 | $38.74 | 7,200 | — | — | — | — | — |
| 2012-10-17 | $39.33 | $39.33 | $38.82 | $39.19 | 3,300 | — | — | — | — | — |
| 2012-10-16 | $39.86 | $39.86 | $39.07 | $39.40 | 9,700 | — | — | — | — | — |
| 2012-10-15 | $39.68 | $39.79 | $39.37 | $39.55 | 5,200 | — | — | — | — | — |
| 2012-10-12 | $39.90 | $39.90 | $39.36 | $39.45 | 4,800 | — | — | — | — | — |
| 2012-10-11 | $39.50 | $40.00 | $39.06 | $39.95 | 9,500 | — | — | — | — | — |
| 2012-10-10 | $38.92 | $39.50 | $38.61 | $39.34 | 8,400 | — | — | — | — | — |
| 2012-10-09 | $38.92 | $39.36 | $38.85 | $38.85 | 2,800 | — | — | — | — | — |
| 2012-10-08 | $39.02 | $39.22 | $38.71 | $38.80 | 3,900 | — | — | — | — | — |
| 2012-10-05 | $39.44 | $39.44 | $39.05 | $39.06 | 1,900 | — | — | — | — | — |
| 2012-10-04 | $39.26 | $39.42 | $39.07 | $39.42 | 4,300 | — | — | — | — | — |
| 2012-10-03 | $38.90 | $39.41 | $38.90 | $39.24 | 3,600 | — | — | — | — | — |
| 2012-10-02 | $38.97 | $39.14 | $38.29 | $38.95 | 6,200 | — | — | — | — | — |
| 2012-10-01 | $39.32 | $39.63 | $38.67 | $38.98 | 5,600 | — | — | — | — | — |
| 2012-09-28 | $38.90 | $39.23 | $38.67 | $39.01 | 3,200 | — | — | — | — | — |
| 2012-09-27 | $39.18 | $39.37 | $38.37 | $39.14 | 10,700 | — | — | — | — | — |
| 2012-09-26 | $39.35 | $39.80 | $38.88 | $38.96 | 5,800 | — | — | — | — | — |
| 2012-09-25 | $39.39 | $39.74 | $39.16 | $39.29 | 13,000 | — | — | — | — | — |
| 2012-09-24 | $38.58 | $39.40 | $38.10 | $39.25 | 12,200 | — | — | — | — | — |
| 2012-09-21 | $38.52 | $38.75 | $38.27 | $38.72 | 20,700 | — | — | — | — | — |
| 2012-09-20 | $38.10 | $38.44 | $37.89 | $38.14 | 3,600 | — | — | — | — | — |
| 2012-09-19 | $38.16 | $38.39 | $38.02 | $38.17 | 12,000 | — | — | — | — | — |
| 2012-09-18 | $37.96 | $38.24 | $37.55 | $38.05 | 6,000 | — | — | — | — | — |
| 2012-09-17 | $37.52 | $38.36 | $37.16 | $38.18 | 6,100 | — | — | — | — | — |
| 2012-09-14 | $37.61 | $37.95 | $37.47 | $37.75 | 11,600 | — | — | — | — | — |
| 2012-09-13 | $37.50 | $37.70 | $37.15 | $37.64 | 18,300 | — | — | — | — | — |
| 2012-09-12 | $37.24 | $37.41 | $37.10 | $37.40 | 13,900 | — | — | — | $0.37 | — |
| 2012-09-11 | $37.44 | $37.67 | $37.10 | $37.42 | 13,400 | — | — | — | — | — |
| 2012-09-10 | $37.31 | $37.49 | $36.70 | $37.48 | 14,100 | — | — | — | — | — |
| 2012-09-07 | $37.63 | $37.63 | $37.34 | $37.55 | 2,900 | — | — | — | — | — |
| 2012-09-06 | $37.28 | $37.58 | $37.02 | $37.56 | 18,000 | — | — | — | — | — |
| 2012-09-05 | $37.18 | $37.39 | $36.97 | $37.06 | 9,700 | — | — | — | — | — |
| 2012-09-04 | $37.05 | $37.48 | $37.02 | $37.33 | 4,900 | — | — | — | — | — |
| 2012-08-31 | $37.09 | $37.13 | $36.74 | $36.75 | 4,400 | — | — | — | — | — |
| 2012-08-30 | $37.30 | $37.56 | $36.84 | $36.84 | 4,600 | — | — | — | — | — |
| 2012-08-29 | $37.40 | $37.67 | $37.24 | $37.60 | 3,100 | — | — | — | — | — |
| 2012-08-28 | $37.31 | $37.67 | $37.03 | $37.30 | 10,800 | — | — | — | — | — |
| 2012-08-27 | $37.37 | $37.49 | $37.24 | $37.37 | 3,600 | — | — | — | — | — |
| 2012-08-24 | $37.00 | $37.37 | $37.00 | $37.25 | 7,900 | — | — | — | — | — |
| 2012-08-23 | $37.17 | $37.25 | $36.67 | $37.13 | 3,900 | — | — | — | — | — |
| 2012-08-22 | $36.50 | $37.20 | $36.50 | $37.20 | 3,400 | — | — | — | — | — |
| 2012-08-21 | $36.93 | $37.21 | $36.55 | $36.55 | 4,700 | — | — | — | — | — |
| 2012-08-20 | $37.16 | $37.73 | $36.52 | $36.71 | 7,900 | — | — | — | — | — |
| 2012-08-17 | $36.90 | $37.23 | $36.90 | $37.23 | 10,500 | — | — | — | — | — |
| 2012-08-16 | $36.57 | $37.18 | $36.57 | $37.04 | 15,100 | — | — | — | — | — |
| 2012-08-15 | $36.50 | $36.85 | $36.43 | $36.69 | 10,000 | — | — | — | — | — |
| 2012-08-14 | $37.14 | $37.45 | $36.52 | $36.62 | 12,100 | — | — | — | — | — |
| 2012-08-13 | $37.50 | $37.56 | $36.94 | $37.18 | 2,900 | — | — | — | — | — |
| 2012-08-10 | $37.71 | $38.31 | $37.48 | $37.49 | 4,000 | — | — | — | — | — |
| 2012-08-09 | $37.61 | $37.78 | $37.26 | $37.78 | 6,800 | — | — | — | — | — |
| 2012-08-08 | $36.65 | $38.09 | $36.65 | $38.00 | 23,400 | — | — | — | — | — |
| 2012-08-07 | $38.35 | $38.37 | $38.01 | $38.22 | 13,500 | — | — | — | — | — |
| 2012-08-06 | $38.03 | $38.36 | $38.03 | $38.34 | 5,200 | — | — | — | — | — |
| 2012-08-03 | $37.68 | $38.28 | $37.26 | $38.28 | 11,300 | — | — | — | — | — |
| 2012-08-02 | $37.00 | $37.39 | $37.00 | $37.00 | 10,200 | — | — | — | — | — |
| 2012-08-01 | $37.34 | $37.48 | $37.00 | $37.00 | 26,700 | — | — | — | — | — |
| 2012-07-31 | $37.13 | $37.43 | $36.91 | $37.25 | 14,300 | — | — | — | — | — |
| 2012-07-30 | $37.64 | $37.69 | $36.91 | $37.01 | 13,700 | — | — | — | — | — |
| 2012-07-27 | $37.00 | $37.75 | $36.88 | $37.73 | 12,600 | — | — | — | — | — |
| 2012-07-26 | $36.97 | $37.00 | $36.51 | $36.75 | 5,000 | — | — | — | — | — |
| 2012-07-25 | $36.16 | $36.80 | $36.00 | $36.57 | 24,100 | — | — | — | — | — |
| 2012-07-24 | $36.50 | $36.82 | $35.72 | $35.93 | 17,400 | — | — | — | — | — |
| 2012-07-23 | $36.16 | $36.32 | $35.25 | $35.71 | 8,300 | — | — | — | — | — |
| 2012-07-20 | $36.50 | $37.13 | $36.40 | $36.65 | 8,300 | — | — | — | — | — |
| 2012-07-19 | $37.50 | $37.50 | $36.50 | $36.89 | 4,900 | — | — | — | — | — |
| 2012-07-18 | $37.29 | $37.58 | $37.21 | $37.40 | 9,900 | — | — | — | — | — |
| 2012-07-17 | $37.48 | $37.50 | $36.99 | $37.30 | 2,900 | — | — | — | — | — |
| 2012-07-16 | $37.11 | $37.50 | $36.89 | $37.31 | 7,500 | — | — | — | — | — |
| 2012-07-13 | $36.98 | $37.35 | $36.76 | $37.27 | 8,000 | — | — | — | — | — |
| 2012-07-12 | $36.91 | $37.17 | $36.75 | $36.75 | 7,100 | — | — | — | — | — |
| 2012-07-11 | $36.80 | $37.27 | $36.68 | $36.93 | 6,100 | — | — | — | — | — |
| 2012-07-10 | $37.51 | $37.56 | $36.65 | $36.66 | 8,600 | — | — | — | — | — |
| 2012-07-09 | $37.25 | $37.63 | $36.90 | $37.13 | 1,900 | — | — | — | — | — |
| 2012-07-06 | $37.78 | $37.78 | $37.04 | $37.15 | 6,900 | — | — | — | — | — |
| 2012-07-05 | $38.19 | $38.19 | $37.50 | $38.10 | 17,900 | — | — | — | — | — |
| 2012-07-03 | $37.96 | $38.18 | $37.84 | $38.18 | 5,900 | — | — | — | — | — |
| 2012-07-02 | $37.46 | $37.93 | $37.46 | $37.84 | 12,200 | — | — | — | — | — |
| 2012-06-29 | $37.62 | $37.62 | $36.57 | $37.26 | 11,400 | — | — | — | — | — |
| 2012-06-28 | $37.11 | $37.54 | $36.51 | $36.92 | 10,800 | — | — | — | — | — |
| 2012-06-27 | $37.16 | $37.60 | $36.73 | $37.39 | 15,000 | — | — | — | — | — |
| 2012-06-26 | $36.58 | $37.28 | $36.55 | $37.21 | 5,100 | — | — | — | — | — |
| 2012-06-25 | $36.11 | $37.36 | $35.65 | $36.45 | 13,200 | — | — | — | — | — |
| 2012-06-22 | $36.22 | $36.81 | $35.52 | $36.57 | 86,000 | — | — | — | — | — |
| 2012-06-21 | $36.99 | $37.00 | $35.92 | $36.00 | 13,400 | — | — | — | — | — |
| 2012-06-20 | $36.65 | $37.00 | $36.65 | $36.97 | 5,800 | — | — | — | — | — |
| 2012-06-19 | $36.73 | $37.34 | $36.52 | $36.84 | 12,100 | — | — | — | — | — |
| 2012-06-18 | $36.73 | $37.12 | $36.35 | $36.62 | 14,100 | — | — | — | — | — |
| 2012-06-15 | $36.33 | $36.96 | $35.87 | $36.83 | 28,900 | — | — | — | — | — |
| 2012-06-14 | $34.67 | $36.38 | $34.67 | $36.23 | 12,800 | — | — | — | — | — |
| 2012-06-13 | $34.88 | $35.04 | $34.46 | $34.55 | 20,000 | — | — | — | $0.37 | — |
| 2012-06-12 | $34.87 | $35.25 | $34.30 | $35.13 | 17,800 | — | — | — | — | — |
| 2012-06-11 | $35.47 | $35.47 | $34.44 | $34.56 | 21,900 | — | — | — | — | — |
| 2012-06-08 | $34.84 | $35.28 | $34.60 | $35.00 | 18,000 | — | — | — | — | — |
| 2012-06-07 | $35.42 | $35.42 | $34.83 | $35.09 | 19,700 | — | — | — | — | — |
| 2012-06-06 | $34.99 | $35.18 | $34.60 | $35.09 | 23,300 | — | — | — | — | — |
| 2012-06-05 | $34.34 | $34.99 | $34.34 | $34.65 | 37,800 | — | — | — | — | — |
| 2012-06-04 | $34.30 | $34.67 | $34.07 | $34.43 | 44,900 | — | — | — | — | — |
| 2012-06-01 | $34.79 | $34.79 | $34.15 | $34.15 | 8,900 | — | — | — | — | — |
| 2012-05-31 | $35.62 | $35.63 | $35.50 | $35.60 | 15,200 | — | — | — | — | — |
| 2012-05-30 | $35.64 | $36.03 | $35.30 | $35.50 | 13,000 | — | — | — | — | — |
| 2012-05-29 | $36.10 | $36.20 | $35.88 | $36.18 | 11,600 | — | — | — | — | — |
| 2012-05-25 | $36.23 | $36.55 | $35.93 | $35.97 | 13,800 | — | — | — | — | — |
| 2012-05-24 | $35.93 | $36.20 | $35.92 | $36.20 | 1,600 | — | — | — | — | — |
| 2012-05-23 | $35.58 | $36.26 | $35.53 | $35.99 | 9,800 | — | — | — | — | — |
| 2012-05-22 | $36.00 | $36.10 | $35.75 | $36.02 | 17,000 | — | — | — | — | — |
| 2012-05-21 | $36.30 | $36.30 | $35.70 | $36.17 | 13,500 | — | — | — | — | — |
| 2012-05-18 | $36.40 | $36.76 | $36.02 | $36.17 | 15,500 | — | — | — | — | — |
| 2012-05-17 | $36.95 | $36.95 | $36.51 | $36.51 | 8,600 | — | — | — | — | — |
| 2012-05-16 | $36.99 | $37.40 | $36.85 | $37.00 | 5,700 | — | — | — | — | — |
| 2012-05-15 | $36.60 | $37.65 | $36.59 | $36.69 | 13,000 | — | — | — | — | — |
| 2012-05-14 | $36.38 | $36.93 | $36.28 | $36.43 | 7,000 | — | — | — | — | — |
| 2012-05-11 | $36.39 | $36.81 | $36.36 | $36.81 | 8,800 | — | — | — | — | — |
| 2012-05-10 | $36.90 | $37.17 | $36.60 | $36.83 | 5,100 | — | — | — | — | — |
| 2012-05-09 | $36.78 | $37.23 | $36.54 | $36.56 | 9,000 | — | — | — | — | — |
| 2012-05-08 | $36.53 | $37.23 | $36.51 | $37.00 | 6,100 | — | — | — | — | — |
| 2012-05-07 | $36.49 | $37.01 | $36.27 | $36.74 | 6,200 | — | — | — | — | — |
| 2012-05-04 | $36.39 | $36.79 | $35.85 | $36.46 | 16,100 | — | — | — | — | — |
| 2012-05-03 | $36.46 | $36.65 | $36.30 | $36.42 | 9,200 | — | — | — | — | — |
| 2012-05-02 | $36.20 | $36.78 | $35.83 | $36.66 | 18,000 | — | — | — | — | — |
| 2012-05-01 | $36.64 | $37.38 | $35.89 | $36.35 | 25,300 | — | — | — | — | — |
| 2012-04-30 | $36.76 | $36.99 | $36.50 | $36.78 | 15,000 | — | — | — | — | — |
| 2012-04-27 | $36.80 | $37.25 | $36.57 | $36.89 | 34,800 | — | — | — | — | — |
| 2012-04-26 | $36.96 | $37.44 | $36.64 | $36.89 | 7,800 | — | — | — | — | — |
| 2012-04-25 | $37.09 | $37.57 | $36.78 | $37.23 | 5,500 | — | — | — | — | — |
| 2012-04-24 | $36.90 | $36.90 | $36.50 | $36.60 | 6,700 | — | — | — | — | — |
| 2012-04-23 | $38.36 | $38.36 | $36.61 | $36.80 | 30,000 | — | — | — | — | — |
| 2012-04-20 | $38.75 | $38.75 | $38.25 | $38.60 | 9,400 | — | — | — | — | — |
| 2012-04-19 | $38.99 | $39.00 | $37.43 | $37.43 | 9,400 | — | — | — | — | — |
| 2012-04-18 | $37.74 | $39.27 | $37.74 | $38.74 | 39,100 | — | — | — | — | — |
| 2012-04-17 | $37.79 | $38.30 | $37.48 | $37.95 | 2,900 | — | — | — | — | — |
| 2012-04-16 | $36.15 | $37.44 | $36.15 | $37.26 | 4,900 | — | — | — | — | — |
| 2012-04-13 | $36.76 | $36.76 | $36.02 | $36.02 | 4,500 | — | — | — | — | — |
| 2012-04-12 | $36.46 | $37.02 | $36.00 | $36.88 | 7,400 | — | — | — | — | — |
| 2012-04-11 | $36.37 | $36.59 | $36.06 | $36.59 | 6,100 | — | — | — | — | — |
| 2012-04-10 | $37.12 | $37.42 | $36.04 | $36.04 | 12,900 | — | — | — | — | — |
| 2012-04-09 | $37.54 | $37.54 | $37.15 | $37.20 | 5,000 | — | — | — | — | — |
| 2012-04-05 | $38.23 | $38.57 | $37.89 | $38.42 | 3,400 | — | — | — | — | — |
| 2012-04-04 | $38.16 | $38.75 | $38.16 | $38.23 | 7,500 | — | — | — | — | — |
| 2012-04-03 | $38.98 | $39.00 | $38.56 | $38.59 | 6,400 | — | — | — | — | — |
| 2012-04-02 | $38.57 | $39.01 | $38.43 | $38.97 | 9,100 | — | — | — | — | — |
| 2012-03-30 | $38.87 | $38.87 | $38.40 | $38.73 | 9,400 | — | — | — | — | — |
| 2012-03-29 | $38.11 | $38.84 | $38.00 | $38.63 | 4,000 | — | — | — | — | — |
| 2012-03-28 | $38.86 | $38.86 | $38.26 | $38.32 | 3,800 | — | — | — | — | — |
| 2012-03-27 | $38.74 | $39.01 | $38.28 | $38.70 | 6,600 | — | — | — | — | — |
| 2012-03-26 | $38.25 | $38.67 | $38.01 | $38.65 | 6,900 | — | — | — | — | — |
| 2012-03-23 | $36.97 | $37.95 | $36.96 | $37.75 | 8,100 | — | — | — | — | — |
| 2012-03-22 | $37.39 | $37.39 | $36.70 | $36.95 | 2,900 | — | — | — | — | — |
| 2012-03-21 | $37.80 | $37.95 | $37.70 | $37.70 | 4,400 | — | — | — | — | — |
| 2012-03-20 | $38.25 | $38.25 | $37.47 | $37.67 | 9,300 | — | — | — | — | — |
| 2012-03-19 | $38.38 | $38.70 | $38.07 | $38.57 | 6,800 | — | — | — | — | — |
| 2012-03-16 | $38.92 | $38.94 | $38.15 | $38.15 | 23,600 | — | — | — | — | — |
| 2012-03-15 | $39.08 | $39.45 | $38.03 | $38.75 | 14,800 | — | — | — | — | — |
| 2012-03-14 | $39.27 | $39.30 | $38.65 | $38.88 | 7,400 | — | — | — | — | — |
| 2012-03-13 | $39.45 | $39.57 | $39.02 | $39.25 | 9,200 | — | — | — | $0.37 | — |
| 2012-03-12 | $38.88 | $39.88 | $38.88 | $39.40 | 10,100 | — | — | — | — | — |
| 2012-03-09 | $37.51 | $38.84 | $37.51 | $38.74 | 6,300 | — | — | — | — | — |
| 2012-03-08 | $36.75 | $37.44 | $36.66 | $37.36 | 5,800 | — | — | — | — | — |
| 2012-03-07 | $36.56 | $36.71 | $36.03 | $36.71 | 3,600 | — | — | — | — | — |
| 2012-03-06 | $36.48 | $36.54 | $36.14 | $36.26 | 5,800 | — | — | — | — | — |
| 2012-03-05 | $36.66 | $36.77 | $36.30 | $36.77 | 1,700 | — | — | — | — | — |
| 2012-03-02 | $38.55 | $38.55 | $36.76 | $36.76 | 14,800 | — | — | — | — | — |
| 2012-03-01 | $38.77 | $38.92 | $38.08 | $38.39 | 12,000 | — | — | — | — | — |
| 2012-02-29 | $39.42 | $39.42 | $38.49 | $38.74 | 5,800 | — | — | — | — | — |
| 2012-02-28 | $39.35 | $39.43 | $38.95 | $39.43 | 7,900 | — | — | — | — | — |
| 2012-02-27 | $38.99 | $39.40 | $38.50 | $39.20 | 3,700 | — | — | — | — | — |
| 2012-02-24 | $39.50 | $39.50 | $39.01 | $39.28 | 5,500 | — | — | — | — | — |
| 2012-02-23 | $39.10 | $39.48 | $39.10 | $39.38 | 4,400 | — | — | — | — | — |
| 2012-02-22 | $39.06 | $39.50 | $38.74 | $38.74 | 3,400 | — | — | — | — | — |
| 2012-02-21 | $39.76 | $39.76 | $39.02 | $39.40 | 4,700 | — | — | — | — | — |
| 2012-02-17 | $40.25 | $40.25 | $39.09 | $39.68 | 10,400 | — | — | — | — | — |
| 2012-02-16 | $39.48 | $40.25 | $39.48 | $40.05 | 9,500 | — | — | — | — | — |
| 2012-02-15 | $39.81 | $39.96 | $39.36 | $39.49 | 4,800 | — | — | — | — | — |
| 2012-02-14 | $40.70 | $40.70 | $39.58 | $39.74 | 3,600 | — | — | — | — | — |
| 2012-02-13 | $39.69 | $40.92 | $39.00 | $40.87 | 11,000 | — | — | — | — | — |
| 2012-02-10 | $39.53 | $39.93 | $39.06 | $39.52 | 3,300 | — | — | — | — | — |
| 2012-02-09 | $40.24 | $40.55 | $39.81 | $39.81 | 5,100 | — | — | — | — | — |
| 2012-02-08 | $40.05 | $40.35 | $39.98 | $39.98 | 2,500 | — | — | — | — | — |
| 2012-02-07 | $40.21 | $40.21 | $40.00 | $40.00 | 700 | — | — | — | — | — |
| 2012-02-06 | $40.22 | $40.78 | $40.18 | $40.22 | 4,000 | — | — | — | — | — |
| 2012-02-03 | $41.18 | $41.18 | $40.30 | $40.50 | 19,400 | — | — | — | — | — |
| 2012-02-02 | $40.54 | $41.05 | $39.91 | $40.08 | 12,400 | — | — | — | — | — |
| 2012-02-01 | $40.17 | $40.88 | $39.53 | $40.66 | 16,700 | — | — | — | — | — |
| 2012-01-31 | $40.25 | $40.25 | $39.90 | $39.90 | 6,100 | — | — | — | — | — |
| 2012-01-30 | $39.79 | $40.30 | $39.79 | $40.00 | 4,200 | — | — | — | — | — |
| 2012-01-27 | $39.86 | $40.28 | $39.74 | $40.28 | 6,500 | — | — | — | — | — |
| 2012-01-26 | $40.29 | $40.29 | $39.79 | $40.03 | 7,200 | — | — | — | — | — |
| 2012-01-25 | $40.18 | $40.28 | $40.00 | $40.28 | 3,800 | — | — | — | — | — |
| 2012-01-24 | $38.85 | $40.25 | $38.44 | $40.25 | 5,200 | — | — | — | — | — |
| 2012-01-23 | $40.09 | $40.12 | $38.90 | $39.01 | 6,500 | — | — | — | — | — |
| 2012-01-20 | $39.57 | $40.36 | $39.57 | $39.96 | 7,500 | — | — | — | — | — |
| 2012-01-19 | $40.44 | $40.44 | $39.50 | $39.66 | 3,200 | — | — | — | — | — |
| 2012-01-18 | $39.77 | $40.44 | $39.33 | $40.10 | 17,700 | — | — | — | — | — |
| 2012-01-17 | $38.77 | $39.97 | $38.75 | $39.77 | 12,600 | — | — | — | — | — |
| 2012-01-13 | $37.17 | $38.62 | $37.16 | $38.47 | 14,400 | — | — | — | — | — |
| 2012-01-12 | $36.92 | $37.78 | $36.92 | $37.78 | 8,000 | — | — | — | — | — |
| 2012-01-11 | $37.07 | $37.07 | $36.56 | $36.80 | 5,100 | — | — | — | — | — |
| 2012-01-10 | $37.53 | $37.53 | $37.15 | $37.47 | 4,500 | — | — | — | — | — |
| 2012-01-09 | $36.95 | $37.28 | $36.80 | $36.84 | 4,300 | — | — | — | — | — |
| 2012-01-06 | $36.81 | $37.20 | $36.77 | $36.77 | 8,700 | — | — | — | — | — |
| 2012-01-05 | $36.53 | $37.02 | $36.53 | $37.02 | 5,900 | — | — | — | — | — |
| 2012-01-04 | $36.91 | $36.91 | $36.04 | $36.54 | 4,600 | — | — | — | — | — |
| 2012-01-03 | $37.47 | $37.63 | $37.15 | $37.23 | 11,700 | — | — | — | — | — |
| 2011-12-30 | $37.24 | $37.24 | $36.26 | $36.55 | 4,600 | — | — | — | — | — |
| 2011-12-29 | $37.31 | $37.32 | $36.57 | $37.27 | 3,300 | — | — | — | — | — |
| 2011-12-28 | $37.92 | $38.00 | $36.88 | $36.88 | 3,300 | — | — | — | — | — |
| 2011-12-27 | $37.84 | $38.31 | $37.51 | $38.20 | 5,900 | — | — | — | — | — |
| 2011-12-23 | $37.84 | $37.90 | $37.17 | $37.80 | 4,400 | — | — | — | — | — |
| 2011-12-22 | $37.43 | $37.84 | $37.36 | $37.82 | 6,000 | — | — | — | — | — |
| 2011-12-21 | $38.15 | $38.25 | $36.65 | $37.09 | 11,900 | — | — | — | — | — |
| 2011-12-20 | $37.38 | $38.30 | $36.99 | $38.24 | 16,600 | — | — | — | — | — |
| 2011-12-19 | $37.47 | $37.49 | $36.40 | $36.72 | 9,200 | — | — | — | — | — |
| 2011-12-16 | $37.42 | $37.50 | $36.75 | $37.01 | 18,700 | — | — | — | — | — |
| 2011-12-15 | $37.00 | $37.20 | $36.71 | $37.01 | 9,700 | — | — | — | — | — |
| 2011-12-14 | $35.50 | $36.96 | $35.30 | $36.96 | 12,300 | — | — | — | — | — |
| 2011-12-13 | $35.80 | $37.01 | $35.53 | $35.64 | 15,200 | — | — | — | $0.37 | — |
| 2011-12-12 | $36.20 | $36.25 | $35.41 | $35.64 | 24,700 | — | — | — | — | — |
| 2011-12-09 | $35.80 | $37.15 | $35.64 | $36.91 | 10,300 | — | — | — | — | — |
| 2011-12-08 | $36.54 | $36.54 | $35.32 | $35.44 | 15,300 | — | — | — | — | — |
| 2011-12-07 | $37.29 | $37.29 | $36.54 | $37.00 | 6,600 | — | — | — | — | — |
| 2011-12-06 | $37.57 | $38.60 | $37.33 | $37.54 | 8,000 | — | — | — | — | — |
| 2011-12-05 | $37.62 | $37.78 | $37.05 | $37.44 | 13,400 | — | — | — | — | — |
| 2011-12-02 | $37.38 | $37.59 | $36.79 | $36.98 | 7,200 | — | — | — | — | — |
| 2011-12-01 | $37.79 | $37.80 | $36.64 | $36.64 | 12,900 | — | — | — | — | — |
| 2011-11-30 | $37.09 | $38.03 | $36.86 | $38.03 | 68,600 | — | — | — | — | — |
| 2011-11-29 | $36.22 | $36.73 | $35.65 | $35.65 | 9,400 | — | — | — | — | — |
| 2011-11-28 | $34.81 | $36.48 | $34.47 | $36.22 | 12,500 | — | — | — | — | — |
| 2011-11-25 | $33.88 | $34.12 | $33.53 | $33.53 | 5,900 | — | — | — | — | — |
| 2011-11-23 | $35.64 | $35.64 | $33.80 | $33.81 | 15,100 | — | — | — | — | — |
| 2011-11-22 | $36.57 | $37.14 | $35.70 | $35.70 | 13,600 | — | — | — | — | — |
| 2011-11-21 | $36.21 | $38.30 | $35.70 | $36.68 | 46,200 | — | — | — | — | — |
| 2011-11-18 | $36.48 | $37.72 | $36.48 | $36.51 | 23,500 | — | — | — | — | — |
| 2011-11-17 | $36.85 | $37.16 | $36.18 | $36.46 | 12,300 | — | — | — | — | — |
| 2011-11-16 | $37.46 | $38.16 | $36.79 | $36.79 | 12,500 | — | — | — | — | — |
| 2011-11-15 | $36.55 | $37.83 | $36.31 | $37.75 | 5,900 | — | — | — | — | — |
| 2011-11-14 | $37.36 | $37.96 | $36.58 | $36.58 | 14,900 | — | — | — | — | — |
| 2011-11-11 | $36.40 | $37.66 | $36.40 | $37.66 | 6,400 | — | — | — | — | — |
| 2011-11-10 | $36.59 | $36.70 | $35.55 | $35.93 | 14,800 | — | — | — | — | — |
| 2011-11-09 | $36.00 | $36.70 | $35.75 | $35.75 | 13,500 | — | — | — | — | — |
| 2011-11-08 | $37.17 | $37.43 | $36.58 | $37.08 | 13,300 | — | — | — | — | — |
| 2011-11-07 | $37.09 | $37.50 | $36.76 | $36.88 | 2,000 | — | — | — | — | — |
| 2011-11-04 | $37.39 | $37.47 | $36.88 | $37.19 | 2,700 | — | — | — | — | — |
| 2011-11-03 | $36.66 | $37.75 | $36.50 | $37.70 | 8,300 | — | — | — | — | — |
| 2011-11-02 | $34.03 | $36.47 | $34.03 | $36.09 | 9,000 | — | — | — | — | — |
| 2011-11-01 | $36.65 | $37.15 | $35.02 | $35.02 | 21,800 | — | — | — | — | — |
| 2011-10-31 | $37.09 | $37.69 | $36.53 | $36.64 | 7,700 | — | — | — | — | — |
| 2011-10-28 | $37.92 | $38.03 | $37.54 | $37.74 | 9,200 | — | — | — | — | — |
| 2011-10-27 | $37.82 | $38.50 | $36.49 | $38.19 | 37,700 | — | — | — | — | — |
| 2011-10-26 | $36.05 | $36.49 | $35.14 | $36.49 | 10,900 | — | — | — | — | — |
| 2011-10-25 | $36.22 | $36.29 | $35.02 | $35.14 | 12,000 | — | — | — | — | — |
| 2011-10-24 | $36.50 | $36.54 | $35.00 | $36.54 | 17,000 | — | — | — | — | — |
| 2011-10-21 | $35.85 | $37.13 | $35.85 | $36.99 | 14,100 | — | — | — | — | — |
| 2011-10-20 | $35.06 | $35.59 | $34.82 | $34.89 | 2,300 | — | — | — | — | — |
| 2011-10-19 | $35.16 | $35.50 | $35.06 | $35.06 | 4,400 | — | — | — | — | — |
| 2011-10-18 | $36.22 | $36.63 | $35.54 | $35.89 | 13,300 | — | — | — | — | — |
| 2011-10-17 | $37.67 | $37.67 | $34.95 | $36.03 | 26,700 | — | — | — | — | — |
| 2011-10-14 | $37.45 | $38.26 | $37.45 | $38.26 | 6,000 | — | — | — | — | — |
| 2011-10-13 | $37.64 | $37.64 | $36.91 | $37.25 | 3,400 | — | — | — | — | — |
| 2011-10-12 | $37.79 | $37.95 | $37.07 | $37.85 | 22,700 | — | — | — | — | — |
| 2011-10-11 | $36.92 | $37.65 | $36.70 | $37.53 | 21,400 | — | — | — | — | — |
| 2011-10-10 | $36.47 | $37.63 | $35.88 | $37.63 | 13,100 | — | — | — | — | — |
| 2011-10-07 | $36.10 | $36.11 | $35.55 | $35.75 | 9,700 | — | — | — | — | — |
| 2011-10-06 | $35.95 | $36.33 | $35.70 | $36.00 | 10,000 | — | — | — | — | — |
| 2011-10-05 | $35.58 | $36.24 | $34.90 | $35.60 | 23,200 | — | — | — | — | — |
| 2011-10-04 | $31.76 | $36.55 | $31.11 | $36.41 | 28,800 | — | — | — | — | — |
| 2011-10-03 | $34.16 | $34.98 | $31.52 | $31.75 | 21,500 | — | — | — | — | — |
| 2011-09-30 | $34.32 | $35.45 | $34.32 | $34.55 | 10,700 | — | — | — | — | — |
| 2011-09-29 | $34.43 | $35.07 | $33.83 | $34.91 | 13,800 | — | — | — | — | — |
| 2011-09-28 | $35.47 | $35.47 | $33.38 | $33.60 | 15,700 | — | — | — | — | — |
| 2011-09-27 | $34.29 | $35.76 | $34.25 | $35.75 | 27,800 | — | — | — | — | — |
| 2011-09-26 | $33.05 | $33.71 | $32.56 | $33.58 | 5,000 | — | — | — | — | — |
| 2011-09-23 | $31.61 | $33.30 | $31.61 | $32.75 | 15,200 | — | — | — | — | — |
| 2011-09-22 | $32.01 | $33.48 | $31.36 | $31.62 | 21,600 | — | — | — | — | — |
| 2011-09-21 | $33.90 | $34.36 | $32.82 | $32.85 | 10,400 | — | — | — | — | — |
| 2011-09-20 | $35.07 | $35.15 | $33.70 | $33.70 | 16,000 | — | — | — | — | — |
| 2011-09-19 | $34.86 | $35.34 | $34.18 | $34.98 | 4,300 | — | — | — | — | — |
| 2011-09-16 | $34.54 | $35.60 | $34.20 | $35.58 | 21,700 | — | — | — | — | — |
| 2011-09-15 | $34.28 | $34.55 | $34.05 | $34.38 | 6,100 | — | — | — | — | — |
| 2011-09-14 | $32.90 | $34.24 | $32.90 | $33.94 | 7,400 | — | — | — | — | — |
| 2011-09-13 | $31.20 | $32.64 | $30.78 | $32.58 | 7,700 | — | — | — | $0.35 | — |
| 2011-09-12 | $30.76 | $31.76 | $30.33 | $31.34 | 11,200 | — | — | — | — | — |
| 2011-09-09 | $32.80 | $32.96 | $30.39 | $31.11 | 21,200 | — | — | — | — | — |
| 2011-09-08 | $35.13 | $35.25 | $32.85 | $32.95 | 10,200 | — | — | — | — | — |
| 2011-09-07 | $33.15 | $35.75 | $32.80 | $35.43 | 35,400 | — | — | — | — | — |
| 2011-09-06 | $30.79 | $32.68 | $30.79 | $32.42 | 13,000 | — | — | — | — | — |
| 2011-09-02 | $32.58 | $33.65 | $31.86 | $31.88 | 44,600 | — | — | — | — | — |
| 2011-09-01 | $34.79 | $34.79 | $33.25 | $33.44 | 13,400 | — | — | — | — | — |
| 2011-08-31 | $35.28 | $35.33 | $34.16 | $34.66 | 11,200 | — | — | — | — | — |
| 2011-08-30 | $34.55 | $35.16 | $34.50 | $35.10 | 5,300 | — | — | — | — | — |
| 2011-08-29 | $34.30 | $34.85 | $33.85 | $34.85 | 33,000 | — | — | — | — | — |
| 2011-08-26 | $33.00 | $33.80 | $32.50 | $33.77 | 25,900 | — | — | — | — | — |
| 2011-08-25 | $34.48 | $34.48 | $32.93 | $33.03 | 15,700 | — | — | — | — | — |
| 2011-08-24 | $33.97 | $34.44 | $33.77 | $34.17 | 16,700 | — | — | — | — | — |
| 2011-08-23 | $32.83 | $34.00 | $32.83 | $33.97 | 23,000 | — | — | — | — | — |
| 2011-08-22 | $33.40 | $33.40 | $32.59 | $32.99 | 11,600 | — | — | — | — | — |
| 2011-08-19 | $32.49 | $33.85 | $31.84 | $32.46 | 14,700 | — | — | — | — | — |
| 2011-08-18 | $33.68 | $34.45 | $32.96 | $32.99 | 15,900 | — | — | — | — | — |
| 2011-08-17 | $34.54 | $35.24 | $34.54 | $34.77 | 4,200 | — | — | — | — | — |
| 2011-08-16 | $35.01 | $35.01 | $34.14 | $34.23 | 10,600 | — | — | — | — | — |
| 2011-08-15 | $35.18 | $35.47 | $35.18 | $35.47 | 2,900 | — | — | — | — | — |
| 2011-08-12 | $35.59 | $35.59 | $34.47 | $34.89 | 11,900 | — | — | — | — | — |
| 2011-08-11 | $33.30 | $36.03 | $32.34 | $35.26 | 22,900 | — | — | — | — | — |
| 2011-08-10 | $35.52 | $35.73 | $32.90 | $33.05 | 14,000 | — | — | — | — | — |
| 2011-08-09 | $32.75 | $36.90 | $32.46 | $36.90 | 15,700 | — | — | — | — | — |
| 2011-08-08 | $34.60 | $35.43 | $32.00 | $32.00 | 19,400 | — | — | — | — | — |
| 2011-08-05 | $36.29 | $36.29 | $35.56 | $35.56 | 6,500 | — | — | — | — | — |
| 2011-08-04 | $36.19 | $36.92 | $35.86 | $35.94 | 15,200 | — | — | — | — | — |
| 2011-08-03 | $36.10 | $36.80 | $35.89 | $36.53 | 6,300 | — | — | — | — | — |
| 2011-08-02 | $36.35 | $36.85 | $35.64 | $35.80 | 11,300 | — | — | — | — | — |
| 2011-08-01 | $38.29 | $38.29 | $36.28 | $36.36 | 13,600 | — | — | — | — | — |
| 2011-07-29 | $37.40 | $37.95 | $37.06 | $37.68 | 4,500 | — | — | — | — | — |
| 2011-07-28 | $38.11 | $38.21 | $37.74 | $38.00 | 2,800 | — | — | — | — | — |
| 2011-07-27 | $39.18 | $39.18 | $37.92 | $37.92 | 19,200 | — | — | — | — | — |
| 2011-07-26 | $39.59 | $39.65 | $39.15 | $39.25 | 21,900 | — | — | — | — | — |
| 2011-07-25 | $40.00 | $40.00 | $39.24 | $39.28 | 44,700 | — | — | — | — | — |
| 2011-07-22 | $40.19 | $40.20 | $39.56 | $40.19 | 20,500 | — | — | — | — | — |
| 2011-07-21 | $40.22 | $40.30 | $39.94 | $40.15 | 18,600 | — | — | — | — | — |
| 2011-07-20 | $40.30 | $40.51 | $40.00 | $40.00 | 14,700 | — | — | — | — | — |
| 2011-07-19 | $39.96 | $40.20 | $39.55 | $40.20 | 6,500 | — | — | — | — | — |
| 2011-07-18 | $39.68 | $39.71 | $39.21 | $39.55 | 4,900 | — | — | — | — | — |
| 2011-07-15 | $39.42 | $40.00 | $39.30 | $39.97 | 10,400 | — | — | — | — | — |
| 2011-07-14 | $39.72 | $39.87 | $39.28 | $39.35 | 18,700 | — | — | — | — | — |
| 2011-07-13 | $39.58 | $40.00 | $39.47 | $39.82 | 13,500 | — | — | — | — | — |
| 2011-07-12 | $38.26 | $39.75 | $38.26 | $39.15 | 8,300 | — | — | — | — | — |
| 2011-07-11 | $39.60 | $39.60 | $38.07 | $38.43 | 9,500 | — | — | — | — | — |
| 2011-07-08 | $39.17 | $40.00 | $39.17 | $39.91 | 11,300 | — | — | — | — | — |
| 2011-07-07 | $39.03 | $39.56 | $38.92 | $39.56 | 7,300 | — | — | — | — | — |
| 2011-07-06 | $38.48 | $39.00 | $38.48 | $38.95 | 5,900 | — | — | — | — | — |
| 2011-07-05 | $38.43 | $38.47 | $38.20 | $38.44 | 4,700 | — | — | — | — | — |
| 2011-07-01 | $38.11 | $38.37 | $38.07 | $38.30 | 5,400 | — | — | — | — | — |
| 2011-06-30 | $38.03 | $38.15 | $37.72 | $38.10 | 7,500 | — | — | — | — | — |
| 2011-06-29 | $37.40 | $37.94 | $37.38 | $37.80 | 9,700 | — | — | — | — | — |
| 2011-06-28 | $36.90 | $37.46 | $36.79 | $37.46 | 6,200 | — | — | — | — | — |
| 2011-06-27 | $36.20 | $36.85 | $35.77 | $36.79 | 4,400 | — | — | — | — | — |
| 2011-06-24 | $37.02 | $37.02 | $35.80 | $36.18 | 54,600 | — | — | — | — | — |
| 2011-06-23 | $36.47 | $36.94 | $35.94 | $36.94 | 3,200 | — | — | — | — | — |
| 2011-06-22 | $37.18 | $37.33 | $36.85 | $36.85 | 2,500 | — | — | — | — | — |
| 2011-06-21 | $36.23 | $37.38 | $36.09 | $37.34 | 6,800 | — | — | — | — | — |
| 2011-06-20 | $36.31 | $36.31 | $35.75 | $35.93 | 4,900 | — | — | — | — | — |
| 2011-06-17 | $37.38 | $37.83 | $36.26 | $36.30 | 20,200 | — | — | — | — | — |
| 2011-06-16 | $35.31 | $37.75 | $34.87 | $37.21 | 18,700 | — | — | — | — | — |
| 2011-06-15 | $35.14 | $35.82 | $34.95 | $35.15 | 6,000 | — | — | — | — | — |
| 2011-06-14 | $35.34 | $35.58 | $35.19 | $35.47 | 6,600 | — | — | — | — | — |
| 2011-06-13 | $34.38 | $35.35 | $34.38 | $35.10 | 13,600 | — | — | — | $0.35 | — |
| 2011-06-10 | $34.61 | $34.78 | $34.56 | $34.56 | 3,500 | — | — | — | — | — |
| 2011-06-09 | $34.67 | $34.89 | $34.67 | $34.72 | 1,500 | — | — | — | — | — |
| 2011-06-08 | $34.80 | $34.81 | $34.57 | $34.68 | 3,300 | — | — | — | — | — |
| 2011-06-07 | $34.42 | $35.13 | $34.13 | $34.97 | 7,600 | — | — | — | — | — |
| 2011-06-06 | $34.61 | $34.75 | $34.24 | $34.33 | 13,100 | — | — | — | — | — |
| 2011-06-03 | $34.41 | $34.70 | $34.28 | $34.56 | 13,000 | — | — | — | — | — |
| 2011-06-02 | $35.60 | $35.60 | $34.90 | $34.96 | 3,400 | — | — | — | — | — |
| 2011-06-01 | $36.34 | $36.45 | $35.55 | $35.59 | 11,000 | — | — | — | — | — |
| 2011-05-31 | $35.39 | $36.58 | $35.25 | $36.35 | 49,600 | — | — | — | — | — |
| 2011-05-27 | $35.00 | $35.20 | $34.66 | $34.95 | 5,300 | — | — | — | — | — |
| 2011-05-26 | $34.50 | $34.96 | $34.50 | $34.96 | 5,900 | — | — | — | — | — |
| 2011-05-25 | $34.66 | $34.71 | $34.32 | $34.54 | 5,200 | — | — | — | — | — |
| 2011-05-24 | $35.14 | $35.14 | $34.69 | $34.69 | 13,100 | — | — | — | — | — |
| 2011-05-23 | $35.25 | $35.25 | $34.78 | $34.89 | 5,200 | — | — | — | — | — |
| 2011-05-20 | $35.70 | $35.89 | $35.45 | $35.72 | 10,000 | — | — | — | — | — |
| 2011-05-19 | $35.93 | $36.23 | $35.68 | $36.02 | 8,700 | — | — | — | — | — |
| 2011-05-18 | $35.70 | $35.99 | $35.59 | $35.59 | 6,800 | — | — | — | — | — |
| 2011-05-17 | $36.46 | $36.46 | $35.23 | $35.44 | 14,500 | — | — | — | — | — |
| 2011-05-16 | $36.77 | $37.03 | $36.56 | $36.56 | 9,400 | — | — | — | — | — |
| 2011-05-13 | $37.41 | $37.80 | $36.83 | $36.89 | 4,000 | — | — | — | — | — |
| 2011-05-12 | $36.52 | $37.51 | $36.50 | $37.51 | 3,200 | — | — | — | — | — |
| 2011-05-11 | $36.75 | $36.88 | $36.64 | $36.64 | 2,700 | — | — | — | — | — |
| 2011-05-10 | $35.96 | $37.00 | $35.96 | $37.00 | 3,400 | — | — | — | — | — |
| 2011-05-09 | $35.46 | $35.82 | $35.34 | $35.80 | 2,300 | — | — | — | — | — |
| 2011-05-06 | $36.13 | $36.13 | $35.33 | $35.44 | 15,000 | — | — | — | — | — |
| 2011-05-05 | $36.10 | $36.24 | $35.67 | $35.67 | 9,800 | — | — | — | — | — |
| 2011-05-04 | $37.25 | $37.25 | $36.17 | $36.19 | 6,500 | — | — | — | — | — |
| 2011-05-03 | $37.62 | $37.62 | $36.94 | $37.00 | 5,700 | — | — | — | — | — |
| 2011-05-02 | $37.65 | $37.82 | $37.41 | $37.56 | 5,700 | — | — | — | — | — |
| 2011-04-29 | $37.56 | $37.90 | $37.35 | $37.65 | 10,000 | — | — | — | — | — |
| 2011-04-28 | $37.50 | $37.60 | $37.42 | $37.57 | 9,900 | — | — | — | — | — |
| 2011-04-27 | $37.42 | $37.82 | $37.33 | $37.68 | 3,800 | — | — | — | — | — |
| 2011-04-26 | $37.97 | $38.00 | $37.35 | $37.52 | 9,200 | — | — | — | — | — |
| 2011-04-25 | $37.73 | $38.27 | $37.73 | $38.04 | 5,800 | — | — | — | — | — |
| 2011-04-21 | $38.50 | $38.61 | $37.55 | $37.82 | 2,000 | — | — | — | — | — |
| 2011-04-20 | $37.66 | $37.66 | $37.39 | $37.62 | 5,500 | — | — | — | — | — |
| 2011-04-19 | $37.93 | $38.09 | $36.82 | $37.13 | 5,700 | — | — | — | — | — |
| 2011-04-18 | $38.25 | $38.25 | $37.74 | $37.82 | 2,900 | — | — | — | — | — |
| 2011-04-15 | $38.55 | $38.95 | $38.54 | $38.73 | 8,400 | — | — | — | — | — |
| 2011-04-14 | $38.51 | $38.86 | $38.32 | $38.86 | 3,600 | — | — | — | — | — |
| 2011-04-13 | $38.93 | $39.07 | $38.57 | $38.85 | 9,900 | — | — | — | — | — |
| 2011-04-12 | $38.92 | $39.10 | $38.69 | $38.75 | 4,900 | — | — | — | — | — |
| 2011-04-11 | $40.05 | $40.29 | $39.03 | $39.03 | 4,000 | — | — | — | — | — |
| 2011-04-08 | $40.36 | $40.50 | $40.11 | $40.35 | 2,600 | — | — | — | — | — |
| 2011-04-07 | $40.82 | $41.35 | $40.02 | $40.03 | 5,900 | — | — | — | — | — |
| 2011-04-06 | $40.91 | $41.00 | $40.38 | $40.66 | 8,500 | — | — | — | — | — |
| 2011-04-05 | $40.32 | $40.91 | $39.95 | $40.91 | 6,400 | — | — | — | — | — |
| 2011-04-04 | $40.54 | $40.85 | $40.39 | $40.52 | 29,400 | — | — | — | — | — |
| 2011-04-01 | $40.36 | $40.60 | $40.21 | $40.51 | 9,900 | — | — | — | — | — |
| 2011-03-31 | $39.80 | $40.28 | $39.75 | $40.25 | 33,100 | — | — | — | — | — |
| 2011-03-30 | $40.23 | $40.23 | $39.57 | $40.05 | 8,000 | — | — | — | — | — |
| 2011-03-29 | $39.95 | $40.30 | $39.95 | $40.20 | 11,700 | — | — | — | — | — |
| 2011-03-28 | $40.45 | $40.96 | $40.01 | $40.01 | 11,900 | — | — | — | — | — |
| 2011-03-25 | $40.07 | $40.68 | $39.82 | $40.30 | 14,600 | — | — | — | — | — |
| 2011-03-24 | $38.21 | $40.02 | $38.08 | $40.02 | 6,700 | — | — | — | — | — |
| 2011-03-23 | $37.50 | $38.20 | $37.50 | $38.05 | 1,700 | — | — | — | — | — |
| 2011-03-22 | $38.01 | $38.08 | $37.66 | $37.76 | 3,100 | — | — | — | — | — |
| 2011-03-21 | $37.15 | $38.23 | $37.05 | $38.16 | 6,200 | — | — | — | — | — |
| 2011-03-18 | $35.91 | $36.82 | $35.80 | $36.82 | 14,300 | — | — | — | — | — |
| 2011-03-17 | $36.14 | $36.14 | $35.63 | $35.91 | 38,800 | — | — | — | — | — |
| 2011-03-16 | $35.51 | $35.79 | $35.38 | $35.52 | 13,500 | — | — | — | — | — |
| 2011-03-15 | $35.51 | $36.13 | $35.51 | $35.62 | 4,700 | — | — | — | — | — |
| 2011-03-14 | $36.23 | $36.68 | $36.23 | $36.38 | 5,200 | — | — | — | — | — |
| 2011-03-11 | $36.41 | $36.70 | $36.41 | $36.70 | 9,400 | — | — | — | $0.35 | — |
| 2011-03-10 | $36.76 | $37.10 | $36.76 | $36.93 | 11,100 | — | — | — | — | — |
| 2011-03-09 | $37.23 | $37.43 | $37.15 | $37.42 | 1,800 | — | — | — | — | — |
| 2011-03-08 | $37.15 | $37.69 | $36.82 | $37.36 | 7,800 | — | — | — | — | — |
| 2011-03-07 | $37.22 | $37.42 | $36.92 | $36.99 | 23,000 | — | — | — | — | — |
| 2011-03-04 | $37.36 | $37.63 | $37.20 | $37.20 | 2,600 | — | — | — | — | — |
| 2011-03-03 | $37.44 | $37.50 | $37.25 | $37.50 | 2,500 | — | — | — | — | — |
| 2011-03-02 | $37.69 | $37.69 | $36.86 | $37.21 | 8,100 | — | — | — | — | — |
| 2011-03-01 | $37.80 | $37.81 | $37.23 | $37.64 | 6,800 | — | — | — | — | — |
| 2011-02-28 | $36.86 | $37.53 | $36.68 | $37.53 | 18,000 | — | — | — | — | — |
| 2011-02-25 | $36.02 | $36.65 | $34.97 | $36.45 | 10,000 | — | — | — | — | — |
| 2011-02-24 | $37.17 | $37.17 | $35.90 | $36.05 | 14,000 | — | — | — | — | — |
| 2011-02-23 | $37.13 | $37.26 | $36.94 | $36.95 | 5,800 | — | — | — | — | — |
| 2011-02-22 | $36.91 | $37.16 | $36.66 | $36.92 | 8,000 | — | — | — | — | — |
| 2011-02-18 | $36.91 | $37.27 | $36.85 | $37.27 | 7,500 | — | — | — | — | — |
| 2011-02-17 | $36.25 | $36.75 | $36.25 | $36.75 | 6,100 | — | — | — | — | — |
| 2011-02-16 | $36.42 | $36.49 | $36.39 | $36.49 | 5,400 | — | — | — | — | — |
| 2011-02-15 | $36.21 | $36.71 | $36.21 | $36.45 | 12,500 | — | — | — | — | — |
| 2011-02-14 | $36.34 | $36.47 | $36.14 | $36.47 | 2,500 | — | — | — | — | — |
| 2011-02-11 | $36.28 | $36.31 | $35.95 | $36.31 | 6,700 | — | — | — | — | — |
| 2011-02-10 | $36.27 | $36.48 | $36.04 | $36.25 | 4,900 | — | — | — | — | — |
| 2011-02-09 | $36.76 | $37.00 | $36.33 | $36.45 | 4,400 | — | — | — | — | — |
| 2011-02-08 | $36.75 | $37.06 | $36.50 | $37.06 | 13,300 | — | — | — | — | — |
| 2011-02-07 | $36.78 | $37.26 | $36.70 | $36.92 | 2,700 | — | — | — | — | — |
| 2011-02-04 | $36.25 | $36.94 | $36.25 | $36.91 | 7,500 | — | — | — | — | — |
| 2011-02-03 | $36.33 | $36.48 | $35.83 | $35.98 | 4,000 | — | — | — | — | — |
| 2011-02-02 | $36.41 | $36.50 | $36.27 | $36.49 | 3,000 | — | — | — | — | — |
| 2011-02-01 | $35.81 | $36.57 | $35.77 | $36.51 | 4,200 | — | — | — | — | — |
| 2011-01-31 | $35.35 | $35.75 | $34.85 | $35.65 | 10,800 | — | — | — | — | — |
| 2011-01-28 | $37.84 | $37.98 | $35.07 | $35.29 | 18,800 | — | — | — | — | — |
| 2011-01-27 | $37.74 | $38.03 | $37.06 | $37.83 | 3,600 | — | — | — | — | — |
| 2011-01-26 | $37.00 | $38.09 | $37.00 | $37.80 | 3,700 | — | — | — | — | — |
| 2011-01-25 | $36.75 | $37.11 | $36.45 | $36.89 | 7,900 | — | — | — | — | — |
| 2011-01-24 | $37.00 | $37.06 | $36.57 | $36.90 | 3,100 | — | — | — | — | — |
| 2011-01-21 | $37.99 | $38.37 | $36.82 | $36.82 | 11,000 | — | — | — | — | — |
| 2011-01-20 | $37.09 | $38.80 | $36.99 | $38.07 | 10,800 | — | — | — | — | — |
| 2011-01-19 | $39.59 | $39.59 | $37.11 | $37.20 | 8,700 | — | — | — | — | — |
| 2011-01-18 | $39.91 | $40.01 | $39.41 | $39.78 | 4,500 | — | — | — | — | — |
| 2011-01-14 | $39.96 | $40.24 | $39.93 | $40.00 | 6,000 | — | — | — | — | — |
| 2011-01-13 | $40.25 | $40.25 | $39.75 | $39.80 | 5,500 | — | — | — | — | — |
| 2011-01-12 | $40.40 | $40.40 | $40.01 | $40.29 | 7,300 | — | — | — | — | — |
| 2011-01-11 | $40.31 | $40.31 | $39.83 | $40.01 | 7,000 | — | — | — | — | — |
| 2011-01-10 | $39.66 | $40.12 | $39.50 | $40.00 | 7,600 | — | — | — | — | — |
| 2011-01-07 | $39.75 | $39.79 | $39.41 | $39.79 | 7,900 | — | — | — | — | — |
| 2011-01-06 | $39.55 | $39.89 | $39.45 | $39.85 | 5,700 | — | — | — | — | — |
| 2011-01-05 | $39.71 | $39.71 | $39.02 | $39.64 | 8,200 | — | — | — | — | — |
| 2011-01-04 | $40.23 | $40.31 | $39.66 | $39.89 | 8,300 | — | — | — | — | — |
| 2011-01-03 | $40.23 | $40.66 | $40.11 | $40.50 | 9,200 | — | — | — | — | — |
| 2010-12-31 | $40.11 | $40.16 | $39.96 | $39.96 | 3,300 | — | — | — | — | — |
| 2010-12-30 | $40.50 | $40.53 | $40.18 | $40.19 | 3,500 | — | — | — | — | — |
| 2010-12-29 | $40.65 | $40.65 | $40.22 | $40.49 | 5,300 | — | — | — | — | — |
| 2010-12-28 | $40.54 | $40.62 | $40.11 | $40.40 | 5,900 | — | — | — | — | — |
| 2010-12-27 | $40.25 | $40.63 | $40.15 | $40.62 | 3,100 | — | — | — | — | — |
| 2010-12-23 | $40.11 | $40.26 | $40.00 | $40.26 | 3,400 | — | — | — | — | — |
| 2010-12-22 | $40.20 | $40.36 | $39.95 | $40.15 | 6,700 | — | — | — | — | — |
| 2010-12-21 | $39.88 | $40.00 | $39.73 | $40.00 | 11,900 | — | — | — | — | — |
| 2010-12-20 | $39.77 | $40.37 | $39.60 | $39.80 | 10,700 | — | — | — | — | — |
| 2010-12-17 | $39.43 | $39.58 | $38.86 | $39.58 | 22,400 | — | — | — | — | — |
| 2010-12-16 | $38.90 | $39.48 | $38.71 | $39.48 | 11,600 | — | — | — | — | — |
| 2010-12-15 | $38.99 | $39.20 | $38.79 | $38.90 | 13,900 | — | — | — | — | — |
| 2010-12-14 | $38.64 | $39.00 | $38.24 | $38.97 | 13,400 | — | — | — | — | — |
| 2010-12-13 | $38.48 | $38.67 | $38.13 | $38.39 | 3,200 | — | — | — | — | — |
| 2010-12-10 | $39.14 | $39.20 | $38.14 | $38.34 | 20,300 | — | — | — | — | — |
| 2010-12-09 | $38.52 | $39.69 | $38.32 | $39.20 | 23,800 | — | — | — | — | — |
| 2010-12-08 | $38.31 | $38.54 | $38.30 | $38.45 | 23,400 | — | — | — | — | — |
| 2010-12-07 | $37.68 | $38.26 | $37.56 | $38.26 | 6,300 | — | — | — | — | — |
| 2010-12-06 | $37.29 | $37.69 | $37.14 | $37.45 | 4,800 | — | — | — | — | — |
| 2010-12-03 | $36.61 | $37.60 | $36.38 | $37.51 | 14,400 | — | — | — | — | — |
| 2010-12-02 | $36.28 | $36.72 | $35.12 | $36.68 | 33,900 | — | — | — | — | — |
| 2010-12-01 | $36.34 | $36.74 | $36.14 | $36.37 | 9,200 | — | — | — | — | — |
| 2010-11-30 | $36.09 | $36.26 | $35.49 | $35.89 | 12,600 | — | — | — | — | — |
| 2010-11-29 | $36.20 | $36.47 | $35.54 | $36.35 | 3,400 | — | — | — | $0.66 | — |
| 2010-11-26 | $36.85 | $36.89 | $36.73 | $36.89 | 1,300 | — | — | — | — | — |
| 2010-11-24 | $36.61 | $36.91 | $36.46 | $36.91 | 8,100 | — | — | — | — | — |
| 2010-11-23 | $37.42 | $37.64 | $36.42 | $36.50 | 4,900 | — | — | — | — | — |
| 2010-11-22 | $37.65 | $37.82 | $37.18 | $37.81 | 3,300 | — | — | — | — | — |
| 2010-11-19 | $38.21 | $38.21 | $37.48 | $37.71 | 6,400 | — | — | — | — | — |
| 2010-11-18 | $38.15 | $38.24 | $37.41 | $38.21 | 11,400 | — | — | — | — | — |
| 2010-11-17 | $38.37 | $38.37 | $37.19 | $37.77 | 4,000 | — | — | — | — | — |
| 2010-11-16 | $38.50 | $38.50 | $37.99 | $38.17 | 5,400 | — | — | — | — | — |
| 2010-11-15 | $38.93 | $39.00 | $38.64 | $38.87 | 3,000 | — | — | — | — | — |
| 2010-11-12 | $38.57 | $38.86 | $38.17 | $38.46 | 5,700 | — | — | — | — | — |
| 2010-11-11 | $38.81 | $39.36 | $38.50 | $39.09 | 2,300 | — | — | — | — | — |
| 2010-11-10 | $38.29 | $39.20 | $38.29 | $39.20 | 7,100 | — | — | — | — | — |
| 2010-11-09 | $38.75 | $38.75 | $38.40 | $38.48 | 5,400 | — | — | — | — | — |
| 2010-11-08 | $38.31 | $38.74 | $38.31 | $38.74 | 2,300 | — | — | — | — | — |
| 2010-11-05 | $38.50 | $39.14 | $38.36 | $38.42 | 4,000 | — | — | — | — | — |
| 2010-11-04 | $37.91 | $38.37 | $37.76 | $38.20 | 17,200 | — | — | — | — | — |
| 2010-11-03 | $36.62 | $37.36 | $36.20 | $37.36 | 6,000 | — | — | — | — | — |
| 2010-11-02 | $35.74 | $36.70 | $35.11 | $36.69 | 8,100 | — | — | — | — | — |
| 2010-11-01 | $36.32 | $36.32 | $34.97 | $35.35 | 5,200 | — | — | — | — | — |
| 2010-10-29 | $36.09 | $36.50 | $36.03 | $36.03 | 9,900 | — | — | — | — | — |
| 2010-10-28 | $36.55 | $36.92 | $35.95 | $36.25 | 10,200 | — | — | — | — | — |
| 2010-10-27 | $36.95 | $37.13 | $36.02 | $36.16 | 3,100 | — | — | — | — | — |
| 2010-10-26 | $35.95 | $37.10 | $35.84 | $37.10 | 3,000 | — | — | — | — | — |
| 2010-10-25 | $35.59 | $36.31 | $35.25 | $36.26 | 3,400 | — | — | — | — | — |
| 2010-10-22 | $35.25 | $35.80 | $34.97 | $35.35 | 6,400 | — | — | — | — | — |
| 2010-10-21 | $36.44 | $36.44 | $34.97 | $35.25 | 5,600 | — | — | — | — | — |
| 2010-10-20 | $36.57 | $36.57 | $35.98 | $36.24 | 9,000 | — | — | — | — | — |
| 2010-10-19 | $36.89 | $37.17 | $36.00 | $36.25 | 7,300 | — | — | — | — | — |
| 2010-10-18 | $36.94 | $37.47 | $36.84 | $37.39 | 5,400 | — | — | — | — | — |
| 2010-10-15 | $37.28 | $37.67 | $36.72 | $36.95 | 14,700 | — | — | — | — | — |
| 2010-10-14 | $36.66 | $37.00 | $36.42 | $36.77 | 7,400 | — | — | — | — | — |
| 2010-10-13 | $35.28 | $36.81 | $34.64 | $36.60 | 9,600 | — | — | — | — | — |
| 2010-10-12 | $34.79 | $35.28 | $34.79 | $35.19 | 2,300 | — | — | — | — | — |
| 2010-10-11 | $35.11 | $35.11 | $34.68 | $34.93 | 1,300 | — | — | — | — | — |
| 2010-10-08 | $35.41 | $35.72 | $35.09 | $35.39 | 8,900 | — | — | — | — | — |
| 2010-10-07 | $35.87 | $35.87 | $35.23 | $35.50 | 5,100 | — | — | — | — | — |
| 2010-10-06 | $35.00 | $35.65 | $34.90 | $35.50 | 8,200 | — | — | — | — | — |
| 2010-10-05 | $33.87 | $35.23 | $33.19 | $35.12 | 17,000 | — | — | — | — | — |
| 2010-10-04 | $33.68 | $34.29 | $33.38 | $33.38 | 3,900 | — | — | — | — | — |
| 2010-10-01 | $34.00 | $34.00 | $33.66 | $33.89 | 2,400 | — | — | — | — | — |
| 2010-09-30 | $34.06 | $34.44 | $33.62 | $33.83 | 10,500 | — | — | — | — | — |
| 2010-09-29 | $33.50 | $33.77 | $33.24 | $33.77 | 7,500 | — | — | — | — | — |
| 2010-09-28 | $33.06 | $33.57 | $32.39 | $33.50 | 4,900 | — | — | — | — | — |
| 2010-09-27 | $33.19 | $33.21 | $32.75 | $32.88 | 3,000 | — | — | — | — | — |
| 2010-09-24 | $31.37 | $33.30 | $31.36 | $33.29 | 10,700 | — | — | — | — | — |
| 2010-09-23 | $31.50 | $31.61 | $30.78 | $30.88 | 9,000 | — | — | — | — | — |
| 2010-09-22 | $33.70 | $33.85 | $31.81 | $31.81 | 14,300 | — | — | — | — | — |
| 2010-09-21 | $35.25 | $35.25 | $33.93 | $33.93 | 7,000 | — | — | — | — | — |
| 2010-09-20 | $33.49 | $35.49 | $33.21 | $35.49 | 10,400 | — | — | — | — | — |
| 2010-09-17 | $33.60 | $33.94 | $32.84 | $33.52 | 15,700 | — | — | — | — | — |
| 2010-09-16 | $33.86 | $33.86 | $33.18 | $33.19 | 2,200 | — | — | — | — | — |
| 2010-09-15 | $33.68 | $33.96 | $33.40 | $33.93 | 3,900 | — | — | — | — | — |
| 2010-09-14 | $33.69 | $33.95 | $33.48 | $33.72 | 5,800 | — | — | — | — | — |
| 2010-09-13 | $32.80 | $33.78 | $32.57 | $33.76 | 7,400 | — | — | — | $0.33 | — |
| 2010-09-10 | $33.18 | $33.74 | $32.58 | $32.77 | 4,800 | — | — | — | — | — |
| 2010-09-09 | $32.88 | $33.35 | $32.86 | $33.00 | 4,600 | — | — | — | — | — |
| 2010-09-08 | $32.24 | $32.91 | $32.19 | $32.35 | 3,900 | — | — | — | — | — |
| 2010-09-07 | $33.52 | $33.52 | $32.05 | $32.06 | 6,100 | — | — | — | — | — |
| 2010-09-03 | $32.65 | $33.88 | $32.09 | $33.75 | 26,800 | — | — | — | — | — |
| 2010-09-02 | $31.72 | $32.38 | $31.70 | $32.38 | 5,700 | — | — | — | — | — |
| 2010-09-01 | $30.94 | $31.87 | $30.94 | $31.86 | 11,000 | — | — | — | — | — |
| 2010-08-31 | $30.55 | $30.60 | $30.25 | $30.60 | 9,900 | — | — | — | — | — |
| 2010-08-30 | $31.11 | $31.38 | $30.50 | $30.50 | 8,000 | — | — | — | — | — |
| 2010-08-27 | $30.68 | $31.30 | $30.36 | $31.27 | 12,300 | — | — | — | — | — |
| 2010-08-26 | $31.90 | $32.00 | $30.23 | $30.50 | 13,900 | — | — | — | — | — |
| 2010-08-25 | $29.50 | $31.82 | $29.39 | $31.73 | 11,900 | — | — | — | — | — |
| 2010-08-24 | $28.82 | $29.62 | $28.70 | $29.44 | 21,200 | — | — | — | — | — |
| 2010-08-23 | $29.35 | $29.89 | $29.03 | $29.14 | 19,200 | — | — | — | — | — |
| 2010-08-20 | $29.44 | $29.44 | $28.49 | $28.98 | 20,000 | — | — | — | — | — |
| 2010-08-19 | $31.11 | $31.27 | $29.02 | $29.47 | 17,400 | — | — | — | — | — |
| 2010-08-18 | $31.71 | $31.71 | $31.19 | $31.30 | 15,600 | — | — | — | — | — |
| 2010-08-17 | $30.69 | $31.70 | $30.58 | $31.69 | 21,700 | — | — | — | — | — |
| 2010-08-16 | $30.24 | $31.19 | $30.24 | $30.53 | 11,500 | — | — | — | — | — |
| 2010-08-13 | $32.67 | $32.67 | $30.53 | $30.54 | 39,500 | — | — | — | — | — |
| 2010-08-12 | $33.47 | $33.81 | $32.50 | $32.70 | 22,700 | — | — | — | — | — |
| 2010-08-11 | $33.53 | $35.09 | $33.53 | $33.74 | 36,800 | — | — | — | — | — |
| 2010-08-10 | $35.51 | $35.51 | $34.68 | $35.01 | 16,600 | — | — | — | — | — |
| 2010-08-09 | $35.35 | $35.89 | $34.91 | $35.81 | 24,600 | — | — | — | — | — |
| 2010-08-06 | $34.47 | $35.41 | $34.00 | $35.28 | 17,500 | — | — | — | — | — |
| 2010-08-05 | $34.43 | $35.12 | $34.13 | $34.78 | 28,200 | — | — | — | — | — |
| 2010-08-04 | $34.39 | $34.79 | $34.32 | $34.78 | 25,700 | — | — | — | — | — |
| 2010-08-03 | $34.74 | $34.82 | $33.98 | $34.08 | 29,600 | — | — | — | — | — |
| 2010-08-02 | $36.58 | $36.58 | $34.51 | $34.75 | 45,100 | — | — | — | — | — |
| 2010-07-30 | $36.61 | $37.12 | $36.23 | $36.23 | 7,600 | — | — | — | — | — |
| 2010-07-29 | $37.75 | $37.75 | $36.74 | $37.23 | 9,500 | — | — | — | — | — |
| 2010-07-28 | $37.99 | $38.00 | $37.32 | $37.63 | 9,400 | — | — | — | — | — |
| 2010-07-27 | $38.79 | $39.00 | $37.88 | $37.93 | 14,600 | — | — | — | — | — |
| 2010-07-26 | $37.41 | $38.61 | $37.41 | $38.60 | 6,300 | — | — | — | — | — |
| 2010-07-23 | $35.10 | $37.18 | $34.92 | $37.16 | 11,100 | — | — | — | — | — |
| 2010-07-22 | $34.75 | $35.29 | $34.66 | $35.15 | 9,100 | — | — | — | — | — |
| 2010-07-21 | $35.61 | $35.89 | $34.27 | $34.41 | 10,600 | — | — | — | — | — |
| 2010-07-20 | $33.73 | $35.50 | $33.73 | $35.49 | 23,600 | — | — | — | — | — |
| 2010-07-19 | $34.39 | $34.39 | $33.71 | $34.00 | 19,300 | — | — | — | — | — |
| 2010-07-16 | $37.19 | $37.19 | $34.28 | $34.32 | 15,300 | — | — | — | — | — |
| 2010-07-15 | $37.33 | $37.71 | $37.28 | $37.59 | 10,100 | — | — | — | — | — |
| 2010-07-14 | $37.72 | $37.73 | $36.73 | $37.39 | 6,500 | — | — | — | — | — |
| 2010-07-13 | $36.96 | $37.98 | $36.75 | $37.76 | 15,900 | — | — | — | — | — |
| 2010-07-12 | $36.00 | $36.72 | $35.50 | $36.51 | 20,400 | — | — | — | — | — |
| 2010-07-09 | $36.32 | $37.36 | $35.85 | $36.04 | 15,800 | — | — | — | — | — |
| 2010-07-08 | $35.43 | $36.30 | $35.43 | $36.28 | 5,700 | — | — | — | — | — |
| 2010-07-07 | $34.09 | $35.29 | $33.40 | $35.27 | 27,100 | — | — | — | — | — |
| 2010-07-06 | $35.55 | $35.55 | $33.82 | $33.87 | 15,100 | — | — | — | — | — |
| 2010-07-02 | $35.36 | $35.56 | $35.15 | $35.15 | 4,800 | — | — | — | — | — |
| 2010-07-01 | $35.32 | $35.37 | $33.78 | $35.12 | 5,300 | — | — | — | — | — |
| 2010-06-30 | $35.91 | $36.22 | $35.00 | $35.15 | 11,400 | — | — | — | — | — |
| 2010-06-29 | $37.36 | $37.36 | $35.97 | $35.99 | 8,600 | — | — | — | — | — |
| 2010-06-28 | $38.18 | $38.50 | $37.97 | $37.97 | 7,800 | — | — | — | — | — |
| 2010-06-25 | $37.71 | $38.47 | $37.70 | $37.84 | 17,700 | — | — | — | — | — |
| 2010-06-24 | $37.73 | $38.05 | $37.39 | $37.62 | 6,100 | — | — | — | — | — |
| 2010-06-23 | $37.55 | $37.95 | $37.36 | $37.94 | 3,300 | — | — | — | — | — |
| 2010-06-22 | $37.91 | $38.02 | $37.71 | $37.71 | 3,100 | — | — | — | — | — |
| 2010-06-21 | $38.06 | $38.25 | $37.75 | $37.89 | 4,200 | — | — | — | — | — |
| 2010-06-18 | $37.89 | $37.93 | $37.56 | $37.67 | 16,500 | — | — | — | — | — |
| 2010-06-17 | $37.80 | $38.27 | $37.14 | $37.60 | 12,800 | — | — | — | — | — |
| 2010-06-16 | $37.17 | $37.52 | $37.11 | $37.50 | 4,400 | — | — | — | — | — |
| 2010-06-15 | $36.45 | $37.96 | $36.29 | $37.47 | 11,800 | — | — | — | — | — |
| 2010-06-14 | $36.92 | $36.93 | $36.16 | $36.41 | 4,500 | — | — | — | — | — |
| 2010-06-11 | $35.52 | $36.76 | $35.20 | $36.66 | 5,800 | — | — | — | $0.33 | — |
| 2010-06-10 | $35.44 | $35.83 | $35.00 | $35.83 | 23,800 | — | — | — | — | — |
| 2010-06-09 | $35.05 | $35.42 | $34.50 | $34.78 | 4,700 | — | — | — | — | — |
| 2010-06-08 | $34.44 | $34.84 | $33.84 | $34.71 | 7,500 | — | — | — | — | — |
| 2010-06-07 | $34.69 | $34.99 | $33.96 | $34.21 | 9,600 | — | — | — | — | — |
| 2010-06-04 | $34.85 | $34.85 | $34.50 | $34.56 | 34,300 | — | — | — | — | — |
| 2010-06-03 | $35.33 | $35.53 | $34.80 | $35.04 | 6,300 | — | — | — | — | — |
| 2010-06-02 | $35.43 | $35.44 | $34.88 | $35.40 | 14,200 | — | — | — | — | — |
| 2010-06-01 | $36.89 | $36.89 | $35.41 | $35.41 | 7,000 | — | — | — | — | — |
| 2010-05-28 | $37.95 | $37.95 | $37.00 | $37.15 | 9,000 | — | — | — | — | — |
| 2010-05-27 | $36.88 | $38.17 | $36.70 | $38.17 | 10,200 | — | — | — | — | — |
| 2010-05-26 | $36.71 | $36.86 | $35.82 | $36.15 | 16,000 | — | — | — | — | — |
| 2010-05-25 | $34.67 | $36.50 | $34.67 | $36.33 | 7,700 | — | — | — | — | — |
| 2010-05-24 | $37.13 | $37.13 | $35.12 | $35.12 | 9,800 | — | — | — | — | — |
| 2010-05-21 | $35.85 | $37.33 | $35.50 | $36.95 | 15,300 | — | — | — | — | — |
| 2010-05-20 | $38.29 | $38.29 | $36.32 | $36.49 | 8,900 | — | — | — | — | — |
| 2010-05-19 | $38.85 | $38.85 | $38.36 | $38.37 | 4,900 | — | — | — | — | — |
| 2010-05-18 | $40.25 | $40.54 | $38.50 | $38.84 | 4,200 | — | — | — | — | — |
| 2010-05-17 | $39.95 | $40.19 | $39.50 | $40.06 | 3,400 | — | — | — | — | — |
| 2010-05-14 | $39.91 | $39.91 | $39.22 | $39.61 | 5,000 | — | — | — | — | — |
| 2010-05-13 | $39.43 | $40.18 | $39.43 | $40.10 | 7,800 | — | — | — | — | — |
| 2010-05-12 | $39.05 | $40.56 | $38.41 | $40.39 | 20,800 | — | — | — | — | — |
| 2010-05-11 | $37.41 | $39.44 | $37.31 | $38.85 | 7,300 | — | — | — | — | — |
| 2010-05-10 | $36.06 | $37.72 | $36.00 | $37.71 | 10,400 | — | — | — | — | — |
| 2010-05-07 | $35.02 | $36.08 | $34.40 | $35.25 | 12,600 | — | — | — | — | — |
| 2010-05-06 | $35.96 | $36.38 | $34.32 | $35.24 | 74,200 | — | — | — | — | — |
| 2010-05-05 | $36.20 | $36.31 | $35.92 | $36.24 | 4,300 | — | — | — | — | — |
| 2010-05-04 | $38.68 | $38.68 | $35.90 | $36.29 | 19,600 | — | — | — | — | — |
| 2010-05-03 | $38.71 | $39.22 | $37.58 | $39.22 | 4,600 | — | — | — | — | — |
| 2010-04-30 | $39.29 | $39.59 | $38.50 | $38.50 | 18,200 | — | — | — | — | — |
| 2010-04-29 | $39.51 | $39.70 | $39.28 | $39.28 | 3,500 | — | — | — | — | — |
| 2010-04-28 | $39.66 | $39.66 | $38.91 | $39.52 | 6,200 | — | — | — | — | — |
| 2010-04-27 | $39.50 | $39.73 | $39.09 | $39.60 | 2,400 | — | — | — | — | — |
| 2010-04-26 | $40.50 | $40.50 | $38.83 | $39.53 | 17,100 | — | — | — | — | — |
| 2010-04-23 | $40.34 | $40.52 | $39.69 | $40.52 | 4,800 | — | — | — | — | — |
| 2010-04-22 | $39.62 | $40.44 | $39.52 | $40.44 | 6,400 | — | — | — | — | — |
| 2010-04-21 | $39.92 | $40.44 | $39.79 | $39.90 | 3,400 | — | — | — | — | — |
| 2010-04-20 | $39.60 | $40.24 | $39.52 | $39.75 | 7,400 | — | — | — | — | — |
| 2010-04-19 | $39.64 | $39.74 | $39.47 | $39.50 | 1,700 | — | — | — | — | — |
| 2010-04-16 | $39.70 | $40.04 | $39.55 | $39.74 | 6,900 | — | — | — | — | — |
| 2010-04-15 | $38.98 | $39.79 | $38.98 | $39.70 | 5,800 | — | — | — | — | — |
| 2010-04-14 | $37.50 | $39.25 | $37.49 | $38.78 | 3,600 | — | — | — | — | — |
| 2010-04-13 | $36.71 | $37.20 | $36.71 | $37.20 | 1,600 | — | — | — | — | — |
| 2010-04-12 | $36.47 | $37.12 | $36.45 | $36.74 | 2,300 | — | — | — | — | — |
| 2010-04-09 | $37.15 | $37.15 | $36.28 | $36.45 | 4,100 | — | — | — | — | — |
| 2010-04-08 | $37.23 | $37.23 | $37.07 | $37.16 | 2,700 | — | — | — | — | — |
| 2010-04-07 | $38.04 | $38.04 | $36.81 | $37.27 | 7,100 | — | — | — | — | — |
| 2010-04-06 | $37.80 | $38.01 | $37.65 | $37.98 | 3,400 | — | — | — | — | — |
| 2010-04-05 | $36.06 | $37.93 | $36.06 | $37.90 | 4,700 | — | — | — | — | — |
| 2010-04-01 | $36.90 | $37.83 | $36.75 | $36.94 | 4,500 | — | — | — | — | — |
| 2010-03-31 | $37.28 | $37.57 | $36.66 | $36.80 | 6,300 | — | — | — | — | — |
| 2010-03-30 | $37.90 | $37.90 | $37.16 | $37.30 | 2,300 | — | — | — | — | — |
| 2010-03-29 | $37.72 | $38.23 | $37.47 | $37.74 | 4,900 | — | — | — | — | — |
| 2010-03-26 | $37.48 | $37.98 | $37.21 | $37.48 | 3,900 | — | — | — | — | — |
| 2010-03-25 | $37.65 | $37.82 | $37.15 | $37.31 | 7,700 | — | — | — | — | — |
| 2010-03-24 | $37.63 | $37.73 | $37.17 | $37.49 | 3,900 | — | — | — | — | — |
| 2010-03-23 | $37.40 | $37.85 | $36.78 | $37.82 | 3,000 | — | — | — | — | — |
| 2010-03-22 | $37.94 | $38.03 | $36.77 | $37.36 | 9,700 | — | — | — | — | — |
| 2010-03-19 | $38.28 | $38.29 | $38.00 | $38.28 | 10,000 | — | — | — | — | — |
| 2010-03-18 | $38.07 | $38.15 | $37.54 | $38.01 | 6,900 | — | — | — | — | — |
| 2010-03-17 | $37.99 | $38.25 | $37.98 | $38.05 | 1,500 | — | — | — | — | — |
| 2010-03-16 | $38.46 | $38.46 | $37.67 | $38.01 | 1,400 | — | — | — | — | — |
| 2010-03-15 | $38.83 | $38.83 | $38.10 | $38.21 | 4,200 | — | — | — | — | — |
| 2010-03-12 | $39.44 | $39.49 | $38.60 | $38.80 | 7,300 | — | — | — | — | — |
| 2010-03-11 | $39.35 | $39.53 | $38.92 | $39.44 | 10,600 | — | — | — | $0.33 | — |
| 2010-03-10 | $39.94 | $40.14 | $39.44 | $39.66 | 7,500 | — | — | — | — | — |
| 2010-03-09 | $39.79 | $40.48 | $39.58 | $39.83 | 32,700 | — | — | — | — | — |
| 2010-03-08 | $39.80 | $40.00 | $39.50 | $39.89 | 3,700 | — | — | — | — | — |
| 2010-03-05 | $38.96 | $39.95 | $38.86 | $39.91 | 29,900 | — | — | — | — | — |
| 2010-03-04 | $39.79 | $39.79 | $38.67 | $38.85 | 5,300 | — | — | — | — | — |
| 2010-03-03 | $39.67 | $39.96 | $39.06 | $39.79 | 16,400 | — | — | — | — | — |
| 2010-03-02 | $39.26 | $39.67 | $39.06 | $39.67 | 8,100 | — | — | — | — | — |
| 2010-03-01 | $38.83 | $39.08 | $38.70 | $39.08 | 5,300 | — | — | — | — | — |
| 2010-02-26 | $39.27 | $39.27 | $38.33 | $38.73 | 5,700 | — | — | — | — | — |
| 2010-02-25 | $38.71 | $39.29 | $38.32 | $39.12 | 5,800 | — | — | — | — | — |
| 2010-02-24 | $38.67 | $39.25 | $38.00 | $39.22 | 7,800 | — | — | — | — | — |
| 2010-02-23 | $37.29 | $38.94 | $36.70 | $38.61 | 16,300 | — | — | — | — | — |
| 2010-02-22 | $36.34 | $37.34 | $36.31 | $37.26 | 4,300 | — | — | — | — | — |
| 2010-02-19 | $35.74 | $36.39 | $35.74 | $36.33 | 8,400 | — | — | — | — | — |
| 2010-02-18 | $35.34 | $35.80 | $35.27 | $35.80 | 2,800 | — | — | — | — | — |
| 2010-02-17 | $35.66 | $35.66 | $35.32 | $35.48 | 4,700 | — | — | — | — | — |
| 2010-02-16 | $35.88 | $35.88 | $35.20 | $35.60 | 4,700 | — | — | — | — | — |
| 2010-02-12 | $35.76 | $35.82 | $34.98 | $35.64 | 7,200 | — | — | — | — | — |
| 2010-02-11 | $34.50 | $35.94 | $34.49 | $35.78 | 11,100 | — | — | — | — | — |
| 2010-02-10 | $34.74 | $34.97 | $34.60 | $34.71 | 5,600 | — | — | — | — | — |
| 2010-02-09 | $34.81 | $34.94 | $34.55 | $34.83 | 4,900 | — | — | — | — | — |
| 2010-02-08 | $35.27 | $35.27 | $34.58 | $34.85 | 7,800 | — | — | — | — | — |
| 2010-02-05 | $34.78 | $35.65 | $34.10 | $35.45 | 15,300 | — | — | — | — | — |
| 2010-02-04 | $35.79 | $35.96 | $34.50 | $35.17 | 8,500 | — | — | — | — | — |
| 2010-02-03 | $35.86 | $36.10 | $35.78 | $36.01 | 5,800 | — | — | — | — | — |
| 2010-02-02 | $36.04 | $36.10 | $35.85 | $35.85 | 8,200 | — | — | — | — | — |
| 2010-02-01 | $36.32 | $36.32 | $35.84 | $36.07 | 7,600 | — | — | — | — | — |
| 2010-01-29 | $36.30 | $36.49 | $35.85 | $36.15 | 8,900 | — | — | — | — | — |
| 2010-01-28 | $36.48 | $36.96 | $35.85 | $36.05 | 8,800 | — | — | — | — | — |
| 2010-01-27 | $35.70 | $36.36 | $35.70 | $36.30 | 8,000 | — | — | — | — | — |
| 2010-01-26 | $35.79 | $36.13 | $35.63 | $36.00 | 14,700 | — | — | — | — | — |
| 2010-01-25 | $36.01 | $36.23 | $35.28 | $36.09 | 8,600 | — | — | — | — | — |
| 2010-01-22 | $35.49 | $36.07 | $35.49 | $35.70 | 6,000 | — | — | — | — | — |
| 2010-01-21 | $36.03 | $36.11 | $35.14 | $35.67 | 19,500 | — | — | — | — | — |
| 2010-01-20 | $36.92 | $37.17 | $35.85 | $36.00 | 5,700 | — | — | — | — | — |
| 2010-01-19 | $36.77 | $37.30 | $36.71 | $37.30 | 7,800 | — | — | — | — | — |
| 2010-01-15 | $37.37 | $37.54 | $36.70 | $36.80 | 13,700 | — | — | — | — | — |
| 2010-01-14 | $37.03 | $37.71 | $36.97 | $37.10 | 11,600 | — | — | — | — | — |
| 2010-01-13 | $36.66 | $36.88 | $36.49 | $36.74 | 4,200 | — | — | — | — | — |
| 2010-01-12 | $36.00 | $36.68 | $36.00 | $36.41 | 4,500 | — | — | — | — | — |
| 2010-01-11 | $36.14 | $36.20 | $36.00 | $36.19 | 7,200 | — | — | — | — | — |
| 2010-01-08 | $36.00 | $36.17 | $36.00 | $36.03 | 5,400 | — | — | — | — | — |
| 2010-01-07 | $35.96 | $36.21 | $35.71 | $36.04 | 8,400 | — | — | — | — | — |
| 2010-01-06 | $35.94 | $36.18 | $35.60 | $35.89 | 12,100 | — | — | — | — | — |
| 2010-01-05 | $37.44 | $37.86 | $35.86 | $36.09 | 7,700 | — | — | — | — | — |
| 2010-01-04 | $36.97 | $37.70 | $36.73 | $37.56 | 6,500 | — | — | — | — | — |
| 2009-12-31 | $36.24 | $36.61 | $36.00 | $36.34 | 7,100 | — | — | — | — | — |
| 2009-12-30 | $35.98 | $36.30 | $35.76 | $36.30 | 8,400 | — | — | — | — | — |
| 2009-12-29 | $36.29 | $36.29 | $36.00 | $36.02 | 3,400 | — | — | — | — | — |
| 2009-12-28 | $35.71 | $36.44 | $35.71 | $36.31 | 7,200 | — | — | — | — | — |
| 2009-12-24 | $35.56 | $35.71 | $35.32 | $35.71 | 2,100 | — | — | — | — | — |
| 2009-12-23 | $34.28 | $35.40 | $34.28 | $35.30 | 13,300 | — | — | — | — | — |
| 2009-12-22 | $33.99 | $34.16 | $33.50 | $34.01 | 20,300 | — | — | — | — | — |
| 2009-12-21 | $34.54 | $35.34 | $33.86 | $33.97 | 12,100 | — | — | — | — | — |
| 2009-12-18 | $34.72 | $34.93 | $34.03 | $34.20 | 45,900 | — | — | — | — | — |
| 2009-12-17 | $37.22 | $37.24 | $34.04 | $34.65 | 41,000 | — | — | — | — | — |
| 2009-12-16 | $37.99 | $37.99 | $37.30 | $37.36 | 33,500 | — | — | — | — | — |
| 2009-12-15 | $37.91 | $38.31 | $37.60 | $37.60 | 16,100 | — | — | — | — | — |
| 2009-12-14 | $38.12 | $38.27 | $37.89 | $37.91 | 10,100 | — | — | — | — | — |
| 2009-12-11 | $39.19 | $39.23 | $37.26 | $37.73 | 73,000 | — | — | — | $0.33 | — |
| 2009-12-10 | $39.63 | $40.60 | $38.39 | $39.13 | 37,600 | — | — | — | — | — |
| 2009-12-09 | $38.85 | $39.43 | $38.68 | $39.36 | 19,700 | — | — | — | — | — |
| 2009-12-08 | $37.48 | $39.06 | $37.48 | $38.83 | 37,900 | — | — | — | — | — |
| 2009-12-07 | $37.11 | $37.75 | $36.83 | $37.48 | 30,200 | — | — | — | — | — |
| 2009-12-04 | $36.96 | $37.24 | $36.71 | $37.04 | 8,400 | — | — | — | — | — |
| 2009-12-03 | $35.47 | $36.30 | $35.47 | $35.90 | 14,700 | — | — | — | — | — |
| 2009-12-02 | $35.48 | $35.48 | $34.15 | $35.28 | 34,400 | — | — | — | — | — |
| 2009-12-01 | $34.99 | $35.57 | $34.30 | $35.36 | 28,300 | — | — | — | — | — |
| 2009-11-30 | $35.24 | $35.24 | $34.01 | $34.77 | 25,100 | — | — | — | — | — |
| 2009-11-27 | $36.01 | $36.17 | $35.34 | $35.34 | 6,600 | — | — | — | — | — |
| 2009-11-25 | $38.20 | $38.20 | $37.00 | $37.01 | 2,600 | — | — | — | — | — |
| 2009-11-24 | $38.14 | $38.30 | $37.00 | $38.05 | 9,200 | — | — | — | — | — |
| 2009-11-23 | $37.20 | $38.89 | $37.10 | $38.39 | 12,000 | — | — | — | — | — |
| 2009-11-20 | $37.00 | $37.44 | $36.85 | $36.97 | 9,300 | — | — | — | — | — |
| 2009-11-19 | $38.62 | $38.73 | $35.93 | $37.17 | 12,300 | — | — | — | — | — |
| 2009-11-18 | $38.76 | $39.49 | $38.39 | $38.84 | 26,400 | — | — | — | — | — |
| 2009-11-17 | $39.76 | $39.76 | $38.45 | $39.07 | 26,100 | — | — | — | — | — |
| 2009-11-16 | $39.00 | $39.90 | $38.79 | $39.83 | 15,400 | — | — | — | — | — |
| 2009-11-13 | $38.40 | $38.84 | $37.35 | $38.80 | 13,300 | — | — | — | — | — |
| 2009-11-12 | $38.24 | $38.57 | $38.05 | $38.15 | 7,000 | — | — | — | — | — |
| 2009-11-11 | $38.50 | $38.66 | $37.58 | $38.43 | 9,600 | — | — | — | — | — |
| 2009-11-10 | $37.73 | $38.87 | $37.73 | $38.21 | 18,500 | — | — | — | — | — |
| 2009-11-09 | $36.44 | $38.00 | $35.69 | $37.76 | 19,800 | — | — | — | — | — |
| 2009-11-06 | $36.57 | $36.57 | $35.74 | $36.31 | 6,800 | — | — | — | — | — |
| 2009-11-05 | $34.00 | $36.96 | $33.94 | $36.87 | 24,600 | — | — | — | — | — |
| 2009-11-04 | $35.07 | $35.22 | $33.35 | $33.51 | 18,100 | — | — | — | — | — |
| 2009-11-03 | $35.04 | $35.09 | $33.66 | $34.98 | 32,200 | — | — | — | — | — |
| 2009-11-02 | $35.38 | $35.51 | $34.69 | $35.22 | 7,400 | — | — | — | — | — |
| 2009-10-30 | $36.44 | $36.71 | $35.29 | $35.29 | 12,900 | — | — | — | — | — |
| 2009-10-29 | $36.32 | $37.75 | $35.92 | $36.76 | 10,600 | — | — | — | — | — |
| 2009-10-28 | $36.00 | $36.35 | $35.84 | $36.05 | 14,700 | — | — | — | — | — |
| 2009-10-27 | $35.82 | $36.33 | $35.62 | $36.05 | 11,500 | — | — | — | — | — |
| 2009-10-26 | $37.56 | $37.56 | $35.75 | $35.79 | 19,000 | — | — | — | — | — |
| 2009-10-23 | $37.70 | $39.16 | $37.14 | $37.41 | 24,600 | — | — | — | — | — |
| 2009-10-22 | $36.76 | $37.18 | $36.70 | $37.17 | 13,200 | — | — | — | — | — |
| 2009-10-21 | $36.73 | $38.09 | $36.70 | $36.85 | 20,900 | — | — | — | — | — |
| 2009-10-20 | $38.06 | $38.32 | $36.85 | $36.86 | 39,100 | — | — | — | — | — |
| 2009-10-19 | $37.46 | $38.40 | $36.42 | $38.12 | 14,500 | — | — | — | — | — |
| 2009-10-16 | $37.51 | $38.43 | $36.66 | $37.23 | 15,400 | — | — | — | — | — |
| 2009-10-15 | $37.23 | $37.90 | $35.78 | $37.62 | 31,700 | — | — | — | — | — |
| 2009-10-14 | $35.41 | $38.37 | $35.41 | $37.46 | 51,300 | — | — | — | — | — |
| 2009-10-13 | $36.20 | $36.20 | $34.41 | $35.44 | 37,900 | — | — | — | — | — |
| 2009-10-12 | $38.82 | $38.82 | $36.10 | $36.36 | 25,800 | — | — | — | — | — |
| 2009-10-09 | $38.36 | $38.52 | $37.72 | $38.52 | 4,000 | — | — | — | — | — |
| 2009-10-08 | $38.29 | $38.81 | $37.67 | $38.27 | 14,000 | — | — | — | — | — |
| 2009-10-07 | $36.28 | $38.40 | $36.24 | $38.06 | 16,500 | — | — | — | — | — |
| 2009-10-06 | $35.41 | $36.27 | $35.41 | $36.27 | 7,000 | — | — | — | — | — |
| 2009-10-05 | $34.15 | $35.46 | $34.11 | $35.18 | 10,100 | — | — | — | — | — |
| 2009-10-02 | $33.74 | $34.23 | $33.43 | $34.07 | 8,000 | — | — | — | — | — |
| 2009-10-01 | $34.38 | $34.54 | $33.49 | $34.04 | 10,600 | — | — | — | — | — |
| 2009-09-30 | $34.51 | $34.70 | $33.39 | $34.70 | 23,400 | — | — | — | — | — |
| 2009-09-29 | $35.24 | $35.36 | $34.61 | $34.63 | 15,400 | — | — | — | — | — |
| 2009-09-28 | $35.60 | $36.15 | $35.31 | $35.31 | 14,400 | — | — | — | — | — |
| 2009-09-25 | $34.65 | $34.90 | $34.60 | $34.81 | 9,400 | — | — | — | — | — |
| 2009-09-24 | $35.49 | $35.50 | $34.71 | $34.71 | 15,400 | — | — | — | — | — |
| 2009-09-23 | $35.38 | $36.20 | $35.23 | $35.26 | 10,400 | — | — | — | — | — |
| 2009-09-22 | $36.08 | $36.14 | $35.19 | $35.35 | 15,500 | — | — | — | — | — |
| 2009-09-21 | $36.15 | $36.86 | $35.49 | $35.94 | 23,200 | — | — | — | — | — |
| 2009-09-18 | $37.25 | $37.57 | $36.37 | $36.64 | 23,700 | — | — | — | — | — |
| 2009-09-17 | $37.25 | $37.47 | $36.94 | $37.47 | 8,700 | — | — | — | — | — |
| 2009-09-16 | $36.79 | $37.32 | $36.79 | $37.00 | 6,900 | — | — | — | — | — |
| 2009-09-15 | $37.04 | $37.44 | $36.60 | $36.83 | 4,400 | — | — | — | — | — |
| 2009-09-14 | $36.09 | $37.23 | $35.87 | $37.22 | 16,200 | — | — | — | — | — |
| 2009-09-11 | $36.46 | $36.50 | $36.01 | $36.10 | 2,100 | — | — | — | $0.30 | — |
| 2009-09-10 | $36.79 | $37.03 | $35.98 | $36.59 | 12,900 | — | — | — | — | — |
| 2009-09-09 | $37.06 | $37.40 | $36.70 | $36.90 | 18,200 | — | — | — | — | — |
| 2009-09-08 | $38.05 | $38.05 | $36.70 | $37.19 | 7,700 | — | — | — | — | — |
| 2009-09-04 | $37.41 | $37.97 | $36.73 | $37.75 | 17,200 | — | — | — | — | — |
| 2009-09-03 | $37.54 | $38.25 | $37.13 | $37.55 | 9,300 | — | — | — | — | — |
| 2009-09-02 | $38.27 | $38.48 | $37.41 | $37.89 | 16,700 | — | — | — | — | — |
| 2009-09-01 | $38.15 | $38.55 | $38.00 | $38.27 | 11,600 | — | — | — | — | — |
| 2009-08-31 | $38.50 | $38.66 | $37.01 | $38.52 | 26,900 | — | — | — | — | — |
| 2009-08-28 | $39.32 | $39.37 | $38.50 | $38.83 | 13,600 | — | — | — | — | — |
| 2009-08-27 | $38.74 | $39.30 | $38.30 | $39.15 | 4,700 | — | — | — | — | — |
| 2009-08-26 | $39.56 | $39.56 | $38.60 | $38.89 | 6,700 | — | — | — | — | — |
| 2009-08-25 | $38.40 | $39.86 | $37.84 | $39.41 | 19,400 | — | — | — | — | — |
| 2009-08-24 | $37.50 | $38.70 | $37.47 | $38.50 | 15,800 | — | — | — | — | — |
| 2009-08-21 | $35.39 | $37.43 | $35.00 | $37.32 | 31,500 | — | — | — | — | — |
| 2009-08-20 | $35.17 | $35.17 | $33.98 | $34.70 | 25,800 | — | — | — | — | — |
| 2009-08-19 | $33.25 | $34.75 | $33.25 | $34.29 | 13,500 | — | — | — | — | — |
| 2009-08-18 | $35.31 | $35.31 | $33.83 | $34.80 | 14,400 | — | — | — | — | — |
| 2009-08-17 | $35.98 | $35.98 | $34.53 | $35.15 | 9,200 | — | — | — | — | — |
| 2009-08-14 | $38.57 | $38.57 | $36.40 | $36.70 | 16,600 | — | — | — | — | — |
| 2009-08-13 | $38.52 | $38.61 | $37.89 | $38.52 | 7,200 | — | — | — | — | — |
| 2009-08-12 | $37.10 | $38.81 | $36.90 | $38.39 | 31,900 | — | — | — | — | — |
| 2009-08-11 | $36.50 | $37.30 | $36.50 | $36.95 | 20,400 | — | — | — | — | — |
| 2009-08-10 | $36.65 | $37.33 | $36.65 | $36.75 | 9,300 | — | — | — | — | — |
| 2009-08-07 | $37.25 | $37.99 | $36.61 | $36.89 | 38,400 | — | — | — | — | — |
| 2009-08-06 | $39.25 | $39.25 | $37.00 | $37.20 | 10,000 | — | — | — | — | — |
| 2009-08-05 | $39.27 | $39.27 | $37.66 | $38.00 | 10,300 | — | — | — | — | — |
| 2009-08-04 | $38.70 | $39.29 | $38.30 | $38.80 | 13,700 | — | — | — | — | — |
| 2009-08-03 | $39.50 | $39.75 | $38.56 | $39.00 | 22,700 | — | — | — | — | — |
| 2009-07-31 | $39.83 | $39.92 | $39.04 | $39.04 | 17,800 | — | — | — | — | — |
| 2009-07-30 | $40.75 | $40.75 | $39.66 | $39.92 | 13,500 | — | — | — | — | — |
| 2009-07-29 | $40.47 | $40.50 | $39.72 | $40.08 | 4,100 | — | — | — | — | — |
| 2009-07-28 | $40.79 | $40.94 | $39.80 | $40.60 | 6,200 | — | — | — | — | — |
| 2009-07-27 | $41.28 | $41.56 | $40.62 | $41.56 | 8,600 | — | — | — | — | — |
| 2009-07-24 | $41.13 | $41.26 | $39.72 | $41.23 | 8,100 | — | — | — | — | — |
| 2009-07-23 | $39.97 | $41.68 | $39.75 | $41.37 | 13,400 | — | — | — | — | — |
| 2009-07-22 | $39.69 | $40.31 | $39.65 | $39.97 | 10,100 | — | — | — | — | — |
| 2009-07-21 | $39.65 | $40.75 | $39.54 | $39.93 | 31,300 | — | — | — | — | — |
| 2009-07-20 | $39.96 | $40.20 | $38.77 | $39.32 | 6,800 | — | — | — | — | — |
| 2009-07-17 | $40.38 | $40.48 | $39.20 | $39.85 | 11,700 | — | — | — | — | — |
| 2009-07-16 | $40.04 | $40.53 | $39.50 | $40.51 | 17,900 | — | — | — | — | — |
| 2009-07-15 | $37.89 | $40.43 | $37.89 | $40.16 | 12,400 | — | — | — | — | — |
| 2009-07-14 | $37.80 | $37.80 | $36.54 | $37.56 | 9,600 | — | — | — | — | — |
| 2009-07-13 | $36.33 | $37.98 | $35.80 | $37.71 | 11,200 | — | — | — | — | — |
| 2009-07-10 | $36.10 | $36.78 | $35.37 | $36.14 | 27,400 | — | — | — | — | — |
| 2009-07-09 | $37.94 | $38.16 | $36.19 | $36.26 | 16,100 | — | — | — | — | — |
| 2009-07-08 | $37.50 | $38.05 | $36.81 | $37.56 | 22,700 | — | — | — | — | — |
| 2009-07-07 | $38.77 | $39.25 | $37.44 | $37.44 | 19,600 | — | — | — | — | — |
| 2009-07-06 | $39.62 | $39.62 | $38.46 | $38.64 | 17,200 | — | — | — | — | — |
| 2009-07-02 | $41.03 | $41.10 | $39.50 | $39.60 | 14,600 | — | — | — | — | — |
| 2009-07-01 | $41.95 | $42.28 | $41.28 | $41.89 | 16,000 | — | — | — | — | — |
| 2009-06-30 | $41.03 | $41.91 | $40.74 | $41.81 | 13,500 | — | — | — | — | — |
| 2009-06-29 | $41.95 | $41.95 | $41.06 | $41.07 | 16,100 | — | — | — | — | — |
| 2009-06-26 | $41.72 | $41.99 | $40.74 | $41.99 | 75,000 | — | — | — | — | — |
| 2009-06-25 | $40.45 | $41.84 | $40.45 | $41.84 | 11,900 | — | — | — | — | — |
| 2009-06-24 | $40.12 | $41.44 | $39.95 | $40.66 | 15,000 | — | — | — | — | — |
| 2009-06-23 | $39.98 | $40.10 | $39.30 | $39.45 | 11,200 | — | — | — | — | — |
| 2009-06-22 | $41.00 | $41.18 | $39.49 | $39.55 | 12,200 | — | — | — | — | — |
| 2009-06-19 | $41.35 | $41.35 | $40.09 | $41.12 | 25,200 | — | — | — | — | — |
| 2009-06-18 | $39.40 | $41.61 | $38.72 | $40.90 | 25,500 | — | — | — | — | — |
| 2009-06-17 | $39.37 | $40.24 | $38.85 | $39.66 | 16,400 | — | — | — | — | — |
| 2009-06-16 | $40.91 | $41.10 | $39.01 | $39.39 | 17,200 | — | — | — | — | — |
| 2009-06-15 | $41.78 | $42.36 | $39.77 | $40.42 | 9,400 | — | — | — | — | — |
| 2009-06-12 | $42.67 | $43.08 | $42.12 | $42.55 | 6,300 | — | — | — | — | — |
| 2009-06-11 | $42.01 | $43.58 | $41.19 | $42.48 | 10,900 | — | — | — | $0.30 | — |
| 2009-06-10 | $43.30 | $43.30 | $40.16 | $42.09 | 24,600 | — | — | — | — | — |
| 2009-06-09 | $43.25 | $43.25 | $42.25 | $42.80 | 13,300 | — | — | — | — | — |
| 2009-06-08 | $43.27 | $44.44 | $41.39 | $42.99 | 17,000 | — | — | — | — | — |
| 2009-06-05 | $44.08 | $44.44 | $43.72 | $43.89 | 13,400 | — | — | — | — | — |
| 2009-06-04 | $43.51 | $44.12 | $42.79 | $44.07 | 20,700 | — | — | — | — | — |
| 2009-06-03 | $43.00 | $43.45 | $42.32 | $43.45 | 16,500 | — | — | — | — | — |
| 2009-06-02 | $41.69 | $43.84 | $41.51 | $43.30 | 40,800 | — | — | — | — | — |
| 2009-06-01 | $41.25 | $41.83 | $40.60 | $41.78 | 20,200 | — | — | — | — | — |
| 2009-05-29 | $40.99 | $40.99 | $38.90 | $40.66 | 37,500 | — | — | — | — | — |
| 2009-05-28 | $39.52 | $41.23 | $39.21 | $40.34 | 20,400 | — | — | — | — | — |
| 2009-05-27 | $41.05 | $41.42 | $40.00 | $40.00 | 38,300 | — | — | — | — | — |
| 2009-05-26 | $38.65 | $41.10 | $38.65 | $41.05 | 18,400 | — | — | — | — | — |
| 2009-05-22 | $39.75 | $41.09 | $39.13 | $39.21 | 13,800 | — | — | — | — | — |
| 2009-05-21 | $38.57 | $39.90 | $38.57 | $39.77 | 16,000 | — | — | — | — | — |
| 2009-05-20 | $39.63 | $40.66 | $38.66 | $38.92 | 22,200 | — | — | — | — | — |
| 2009-05-19 | $39.50 | $40.00 | $38.25 | $39.43 | 20,500 | — | — | — | — | — |
| 2009-05-18 | $38.56 | $39.77 | $37.99 | $39.69 | 23,700 | — | — | — | — | — |
| 2009-05-15 | $38.77 | $38.85 | $37.27 | $38.13 | 15,400 | — | — | — | — | — |
| 2009-05-14 | $38.10 | $39.22 | $37.60 | $38.77 | 15,600 | — | — | — | — | — |
| 2009-05-13 | $38.00 | $38.46 | $37.60 | $37.91 | 15,100 | — | — | — | — | — |
| 2009-05-12 | $40.08 | $40.26 | $38.55 | $38.66 | 22,000 | — | — | — | — | — |
| 2009-05-11 | $40.25 | $40.29 | $38.99 | $40.07 | 27,200 | — | — | — | — | — |
| 2009-05-08 | $39.77 | $40.75 | $38.90 | $40.75 | 24,700 | — | — | — | — | — |
| 2009-05-07 | $40.00 | $40.00 | $37.91 | $39.28 | 24,600 | — | — | — | — | — |
| 2009-05-06 | $39.51 | $39.75 | $38.40 | $39.72 | 15,400 | — | — | — | — | — |
| 2009-05-05 | $40.10 | $40.10 | $38.80 | $39.21 | 17,400 | — | — | — | — | — |
| 2009-05-04 | $39.21 | $40.41 | $37.66 | $40.41 | 15,700 | — | — | — | — | — |
| 2009-05-01 | $39.47 | $39.47 | $36.81 | $37.43 | 14,400 | — | — | — | — | — |
| 2009-04-30 | $39.93 | $40.33 | $39.47 | $39.47 | 22,300 | — | — | — | — | — |
| 2009-04-29 | $39.90 | $39.97 | $38.61 | $39.69 | 22,600 | — | — | — | — | — |
| 2009-04-28 | $38.50 | $40.50 | $37.90 | $39.53 | 10,800 | — | — | — | — | — |
| 2009-04-27 | $39.10 | $39.58 | $38.30 | $38.30 | 12,300 | — | — | — | — | — |
| 2009-04-24 | $39.00 | $39.81 | $38.50 | $39.60 | 23,300 | — | — | — | — | — |
| 2009-04-23 | $40.25 | $40.25 | $37.50 | $39.47 | 17,900 | — | — | — | — | — |
| 2009-04-22 | $39.92 | $41.69 | $37.91 | $39.85 | 50,100 | — | — | — | — | — |
| 2009-04-21 | $39.05 | $40.62 | $38.58 | $40.06 | 18,700 | — | — | — | — | — |
| 2009-04-20 | $41.85 | $42.05 | $38.78 | $38.87 | 18,600 | — | — | — | — | — |
| 2009-04-17 | $43.03 | $43.48 | $42.21 | $42.51 | 18,700 | — | — | — | — | — |
| 2009-04-16 | $41.91 | $42.88 | $40.45 | $42.88 | 23,900 | — | — | — | — | — |
| 2009-04-15 | $40.10 | $41.69 | $40.00 | $41.69 | 10,600 | — | — | — | — | — |
| 2009-04-14 | $42.35 | $42.35 | $39.42 | $40.33 | 20,600 | — | — | — | — | — |
| 2009-04-13 | $42.73 | $43.90 | $41.93 | $42.98 | 9,000 | — | — | — | — | — |
| 2009-04-09 | $39.20 | $44.19 | $39.20 | $44.19 | 35,000 | — | — | — | — | — |
| 2009-04-08 | $38.50 | $38.50 | $37.63 | $38.37 | 7,100 | — | — | — | — | — |
| 2009-04-07 | $38.63 | $40.78 | $38.06 | $38.06 | 24,900 | — | — | — | — | — |
| 2009-04-06 | $41.81 | $41.81 | $39.26 | $40.41 | 17,900 | — | — | — | — | — |
| 2009-04-03 | $42.50 | $43.26 | $40.82 | $41.81 | 13,500 | — | — | — | — | — |
| 2009-04-02 | $40.44 | $44.15 | $40.44 | $42.59 | 35,800 | — | — | — | — | — |
| 2009-04-01 | $38.59 | $40.42 | $37.84 | $40.17 | 17,500 | — | — | — | — | — |
| 2009-03-31 | $39.00 | $39.48 | $38.70 | $39.09 | 14,800 | — | — | — | — | — |
| 2009-03-30 | $38.17 | $38.96 | $36.67 | $38.71 | 19,000 | — | — | — | — | — |
| 2009-03-27 | $42.40 | $42.92 | $39.05 | $39.07 | 13,700 | — | — | — | — | — |
| 2009-03-26 | $41.24 | $42.92 | $40.24 | $42.92 | 21,900 | — | — | — | — | — |
| 2009-03-25 | $37.77 | $41.49 | $37.08 | $41.38 | 31,200 | — | — | — | — | — |
| 2009-03-24 | $40.16 | $41.11 | $37.54 | $37.56 | 15,200 | — | — | — | — | — |
| 2009-03-23 | $38.71 | $41.20 | $38.50 | $40.35 | 33,100 | — | — | — | — | — |
| 2009-03-20 | $39.19 | $40.60 | $38.50 | $38.71 | 28,200 | — | — | — | — | — |
| 2009-03-19 | $39.46 | $40.14 | $37.93 | $38.77 | 16,800 | — | — | — | — | — |
| 2009-03-18 | $38.45 | $40.57 | $37.17 | $38.98 | 24,700 | — | — | — | — | — |
| 2009-03-17 | $36.50 | $38.52 | $36.10 | $38.52 | 9,300 | — | — | — | — | — |
| 2009-03-16 | $38.37 | $38.37 | $36.26 | $36.62 | 6,300 | — | — | — | — | — |
| 2009-03-13 | $38.44 | $38.84 | $37.51 | $37.92 | 16,500 | — | — | — | — | — |
| 2009-03-12 | $33.15 | $38.73 | $33.15 | $38.35 | 27,800 | — | — | — | — | — |
| 2009-03-11 | $33.01 | $33.99 | $32.98 | $33.21 | 20,000 | — | — | — | $0.30 | — |
| 2009-03-10 | $31.94 | $33.80 | $31.80 | $32.96 | 16,200 | — | — | — | — | — |
| 2009-03-09 | $33.30 | $33.33 | $31.05 | $31.14 | 14,500 | — | — | — | — | — |
| 2009-03-06 | $33.52 | $34.19 | $32.85 | $33.80 | 19,100 | — | — | — | — | — |
| 2009-03-05 | $34.74 | $34.84 | $33.01 | $33.21 | 12,700 | — | — | — | — | — |
| 2009-03-04 | $33.56 | $35.50 | $33.32 | $34.80 | 9,400 | — | — | — | — | — |
| 2009-03-03 | $34.45 | $35.81 | $32.95 | $33.05 | 14,400 | — | — | — | — | — |
| 2009-03-02 | $35.00 | $35.91 | $33.75 | $33.95 | 17,300 | — | — | — | — | — |
| 2009-02-27 | $34.81 | $36.07 | $34.51 | $35.21 | 16,200 | — | — | — | — | — |
| 2009-02-26 | $37.52 | $37.59 | $34.28 | $34.84 | 19,200 | — | — | — | — | — |
| 2009-02-25 | $38.12 | $38.74 | $36.36 | $37.29 | 12,400 | — | — | — | — | — |
| 2009-02-24 | $35.85 | $38.70 | $35.85 | $38.14 | 24,500 | — | — | — | — | — |
| 2009-02-23 | $37.69 | $38.00 | $35.44 | $35.44 | 11,700 | — | — | — | — | — |
| 2009-02-20 | $37.09 | $37.86 | $36.30 | $37.25 | 19,400 | — | — | — | — | — |
| 2009-02-19 | $38.01 | $39.54 | $37.28 | $37.64 | 20,300 | — | — | — | — | — |
| 2009-02-18 | $37.95 | $38.15 | $37.21 | $37.51 | 20,500 | — | — | — | — | — |
| 2009-02-17 | $38.00 | $38.34 | $37.31 | $37.45 | 28,200 | — | — | — | — | — |
| 2009-02-13 | $39.32 | $39.83 | $38.64 | $38.86 | 27,800 | — | — | — | — | — |
| 2009-02-12 | $36.49 | $39.76 | $36.14 | $39.18 | 51,400 | — | — | — | — | — |
| 2009-02-11 | $36.92 | $37.58 | $36.61 | $36.91 | 19,700 | — | — | — | — | — |
| 2009-02-10 | $38.33 | $38.33 | $36.24 | $36.72 | 23,300 | — | — | — | — | — |
| 2009-02-09 | $35.96 | $39.31 | $35.76 | $38.33 | 54,700 | — | — | — | — | — |
| 2009-02-06 | $31.25 | $36.00 | $31.25 | $36.00 | 30,300 | — | — | — | — | — |
| 2009-02-05 | $30.94 | $32.04 | $30.28 | $30.69 | 13,600 | — | — | — | — | — |
| 2009-02-04 | $30.02 | $31.97 | $29.93 | $31.00 | 35,100 | — | — | — | — | — |
| 2009-02-03 | $28.59 | $30.15 | $28.29 | $30.00 | 19,400 | — | — | — | — | — |
| 2009-02-02 | $27.47 | $29.00 | $27.44 | $28.38 | 15,700 | — | — | — | — | — |
| 2009-01-30 | $29.18 | $29.50 | $27.74 | $27.76 | 6,900 | — | — | — | — | — |
| 2009-01-29 | $28.72 | $29.38 | $28.72 | $28.96 | 9,300 | — | — | — | — | — |
| 2009-01-28 | $28.07 | $29.00 | $28.07 | $28.96 | 12,400 | — | — | — | — | — |
| 2009-01-27 | $26.40 | $28.64 | $26.40 | $28.23 | 9,300 | — | — | — | — | — |
| 2009-01-26 | $25.90 | $28.02 | $25.90 | $26.97 | 9,100 | — | — | — | — | — |
| 2009-01-23 | $27.31 | $27.40 | $25.63 | $26.79 | 9,900 | — | — | — | — | — |
| 2009-01-22 | $27.30 | $28.45 | $26.61 | $27.87 | 9,900 | — | — | — | — | — |
| 2009-01-21 | $24.93 | $27.70 | $24.12 | $27.70 | 17,900 | — | — | — | — | — |
| 2009-01-20 | $27.06 | $27.06 | $24.90 | $24.90 | 14,700 | — | — | — | — | — |
| 2009-01-16 | $27.93 | $28.49 | $27.08 | $27.36 | 29,200 | — | — | — | — | — |
| 2009-01-15 | $25.78 | $27.65 | $25.10 | $27.65 | 19,700 | — | — | — | — | — |
| 2009-01-14 | $25.50 | $26.16 | $24.20 | $25.60 | 11,600 | — | — | — | — | — |
| 2009-01-13 | $27.59 | $29.11 | $25.26 | $25.91 | 24,800 | — | — | — | — | — |
| 2009-01-12 | $28.33 | $30.00 | $27.81 | $27.81 | 17,100 | — | — | — | — | — |
| 2009-01-09 | $31.00 | $31.00 | $28.45 | $28.52 | 16,300 | — | — | — | — | — |
| 2009-01-08 | $29.41 | $31.24 | $27.61 | $31.00 | 10,400 | — | — | — | — | — |
| 2009-01-07 | $29.49 | $30.59 | $29.22 | $29.67 | 6,700 | — | — | — | — | — |
| 2009-01-06 | $29.45 | $30.30 | $28.59 | $29.99 | 20,900 | — | — | — | — | — |
| 2009-01-05 | $27.53 | $29.34 | $27.13 | $29.34 | 36,100 | — | — | — | — | — |
| 2009-01-02 | $27.89 | $27.89 | $27.21 | $27.67 | 50,600 | — | — | — | — | — |
| 2008-12-31 | $25.55 | $28.41 | $24.06 | $28.41 | 32,400 | — | — | — | — | — |
| 2008-12-30 | $23.98 | $25.62 | $22.40 | $25.49 | 42,600 | — | — | — | — | — |
| 2008-12-29 | $25.45 | $25.85 | $23.80 | $23.82 | 10,100 | — | — | — | — | — |
| 2008-12-26 | $25.50 | $25.57 | $24.78 | $25.39 | 6,700 | — | — | — | — | — |
| 2008-12-24 | $25.57 | $25.66 | $25.02 | $25.21 | 10,100 | — | — | — | — | — |
| 2008-12-23 | $26.61 | $27.97 | $25.52 | $25.55 | 11,300 | — | — | — | — | — |
| 2008-12-22 | $28.30 | $29.20 | $25.85 | $26.73 | 19,500 | — | — | — | — | — |
| 2008-12-19 | $26.71 | $28.81 | $26.55 | $28.18 | 28,200 | — | — | — | — | — |
| 2008-12-18 | $27.65 | $27.88 | $24.47 | $25.45 | 18,600 | — | — | — | — | — |
| 2008-12-17 | $24.85 | $27.98 | $24.83 | $27.29 | 32,000 | — | — | — | — | — |
| 2008-12-16 | $24.40 | $25.23 | $23.59 | $25.17 | 64,600 | — | — | — | — | — |
| 2008-12-15 | $25.94 | $26.62 | $23.82 | $23.96 | 18,400 | — | — | — | — | — |
| 2008-12-12 | $25.35 | $25.91 | $23.63 | $25.85 | 21,400 | — | — | — | — | — |
| 2008-12-11 | $28.23 | $28.73 | $25.84 | $26.00 | 10,900 | — | — | — | $0.30 | — |
| 2008-12-10 | $28.68 | $29.23 | $27.50 | $28.62 | 15,200 | — | — | — | — | — |
| 2008-12-09 | $29.97 | $29.97 | $28.03 | $28.38 | 40,700 | — | — | — | — | — |
| 2008-12-08 | $31.30 | $32.06 | $29.63 | $30.09 | 47,500 | — | — | — | — | — |
| 2008-12-05 | $28.60 | $29.96 | $27.00 | $29.96 | 27,700 | — | — | — | — | — |
| 2008-12-04 | $29.53 | $31.09 | $28.15 | $28.81 | 17,600 | — | — | — | — | — |
| 2008-12-03 | $27.20 | $30.12 | $27.20 | $29.84 | 36,400 | — | — | — | — | — |
| 2008-12-02 | $26.58 | $29.20 | $25.80 | $27.85 | 36,200 | — | — | — | — | — |
| 2008-12-01 | $30.50 | $30.52 | $26.29 | $26.45 | 16,200 | — | — | — | — | — |
| 2008-11-28 | $31.32 | $31.43 | $30.13 | $31.30 | 38,300 | — | — | — | — | — |
| 2008-11-26 | $31.10 | $31.49 | $30.64 | $31.40 | 55,700 | — | — | — | — | — |
| 2008-11-25 | $32.70 | $32.70 | $30.76 | $31.50 | 72,200 | — | — | — | — | — |
| 2008-11-24 | $31.27 | $33.24 | $29.90 | $32.60 | 78,600 | — | — | — | — | — |
| 2008-11-21 | $27.81 | $30.41 | $25.21 | $30.20 | 25,900 | — | — | — | — | — |
| 2008-11-20 | $28.27 | $28.91 | $26.19 | $26.70 | 28,600 | — | — | — | — | — |
| 2008-11-19 | $29.85 | $32.80 | $28.30 | $28.57 | 36,700 | — | — | — | — | — |
| 2008-11-18 | $31.09 | $32.62 | $29.65 | $30.54 | 32,000 | — | — | — | — | — |
| 2008-11-17 | $29.76 | $32.54 | $27.37 | $30.83 | 27,900 | — | — | — | — | — |
| 2008-11-14 | $29.80 | $32.30 | $29.80 | $30.01 | 25,800 | — | — | — | — | — |
| 2008-11-13 | $29.38 | $30.44 | $27.12 | $30.26 | 44,300 | — | — | — | — | — |
| 2008-11-12 | $30.75 | $33.11 | $28.73 | $29.00 | 38,300 | — | — | — | — | — |
| 2008-11-11 | $30.63 | $32.40 | $30.35 | $31.31 | 12,400 | — | — | — | — | — |
| 2008-11-10 | $32.16 | $32.29 | $30.91 | $31.10 | 11,600 | — | — | — | — | — |
| 2008-11-07 | $31.95 | $32.47 | $30.02 | $31.56 | 41,700 | — | — | — | — | — |
| 2008-11-06 | $33.21 | $33.66 | $31.18 | $31.95 | 20,400 | — | — | — | — | — |
| 2008-11-05 | $37.10 | $37.22 | $33.66 | $33.77 | 16,400 | — | — | — | — | — |
| 2008-11-04 | $38.37 | $38.60 | $36.74 | $37.73 | 13,600 | — | — | — | — | — |
| 2008-11-03 | $37.90 | $39.55 | $36.99 | $38.35 | 13,800 | — | — | — | — | — |
| 2008-10-31 | $34.70 | $39.43 | $34.33 | $38.35 | 38,600 | — | — | — | — | — |
| 2008-10-30 | $34.00 | $35.35 | $33.70 | $35.00 | 13,100 | — | — | — | — | — |
| 2008-10-29 | $33.99 | $35.82 | $32.24 | $33.84 | 21,700 | — | — | — | — | — |
| 2008-10-28 | $34.02 | $34.49 | $30.58 | $34.15 | 30,500 | — | — | — | — | — |
| 2008-10-27 | $37.20 | $37.57 | $34.00 | $34.00 | 28,200 | — | — | — | — | — |
| 2008-10-24 | $38.77 | $39.44 | $38.00 | $38.10 | 8,600 | — | — | — | — | — |
| 2008-10-23 | $39.80 | $40.92 | $37.79 | $39.77 | 22,100 | — | — | — | — | — |
| 2008-10-22 | $41.15 | $41.20 | $39.57 | $40.00 | 13,800 | — | — | — | — | — |
| 2008-10-21 | $42.42 | $42.86 | $41.77 | $41.80 | 12,500 | — | — | — | — | — |
| 2008-10-20 | $42.05 | $42.93 | $41.24 | $42.92 | 14,200 | — | — | — | — | — |
| 2008-10-17 | $42.32 | $43.82 | $41.65 | $41.65 | 28,000 | — | — | — | — | — |
| 2008-10-16 | $40.60 | $44.29 | $39.11 | $43.25 | 71,300 | — | — | — | — | — |
| 2008-10-15 | $43.40 | $43.75 | $40.28 | $40.30 | 19,800 | — | — | — | — | — |
| 2008-10-14 | $45.25 | $46.38 | $42.41 | $43.70 | 22,200 | — | — | — | — | — |
| 2008-10-13 | $37.80 | $46.04 | $37.35 | $45.10 | 20,400 | — | — | — | — | — |
| 2008-10-10 | $34.49 | $38.66 | $32.01 | $37.54 | 61,100 | — | — | — | — | — |
| 2008-10-09 | $41.57 | $42.02 | $35.00 | $36.00 | 54,900 | — | — | — | — | — |
| 2008-10-08 | $42.02 | $43.95 | $42.00 | $42.07 | 44,800 | — | — | — | — | — |
| 2008-10-07 | $44.44 | $46.77 | $43.80 | $43.85 | 25,600 | — | — | — | — | — |
| 2008-10-06 | $45.30 | $47.78 | $44.00 | $44.38 | 15,200 | — | — | — | — | — |
| 2008-10-03 | $46.70 | $48.30 | $46.25 | $46.86 | 14,700 | — | — | — | — | — |
| 2008-10-02 | $46.99 | $47.60 | $44.91 | $46.20 | 19,200 | — | — | — | — | — |
| 2008-10-01 | $47.10 | $48.03 | $46.55 | $47.00 | 14,800 | — | — | — | — | — |
| 2008-09-30 | $48.31 | $48.32 | $45.70 | $47.40 | 46,400 | — | — | — | — | — |
| 2008-09-29 | $49.11 | $51.63 | $44.00 | $48.40 | 26,100 | — | — | — | — | — |
| 2008-09-26 | $47.05 | $49.21 | $46.05 | $49.08 | 17,200 | — | — | — | — | — |
| 2008-09-25 | $46.70 | $50.22 | $46.70 | $47.00 | 15,200 | — | — | — | — | — |
| 2008-09-24 | $49.24 | $49.52 | $46.76 | $46.76 | 9,200 | — | — | — | — | — |
| 2008-09-23 | $49.75 | $50.43 | $49.31 | $49.54 | 7,800 | — | — | — | — | — |
| 2008-09-22 | $51.10 | $51.10 | $49.60 | $49.99 | 18,600 | — | — | — | — | — |
| 2008-09-19 | $50.50 | $52.80 | $48.85 | $51.50 | 82,600 | — | — | — | — | — |
| 2008-09-18 | $42.34 | $47.00 | $41.07 | $47.00 | 50,600 | — | — | — | — | — |
| 2008-09-17 | $45.10 | $45.10 | $40.62 | $41.50 | 22,900 | — | — | — | — | — |
| 2008-09-16 | $44.45 | $46.28 | $43.95 | $45.40 | 24,900 | — | — | — | — | — |
| 2008-09-15 | $44.01 | $46.45 | $44.01 | $44.25 | 23,900 | — | — | — | — | — |
| 2008-09-12 | $44.05 | $46.25 | $43.77 | $46.24 | 19,700 | — | — | — | — | — |
| 2008-09-11 | $44.46 | $45.67 | $42.44 | $44.80 | 25,400 | — | — | — | $0.30 | — |
| 2008-09-10 | $43.00 | $45.03 | $42.50 | $44.46 | 22,400 | — | — | — | — | — |
| 2008-09-09 | $46.05 | $46.05 | $42.18 | $42.19 | 22,500 | — | — | — | — | — |
| 2008-09-08 | $44.90 | $47.00 | $44.89 | $45.60 | 45,800 | — | — | — | — | — |
| 2008-09-05 | $44.10 | $44.18 | $42.56 | $44.10 | 33,000 | — | — | — | — | — |
| 2008-09-04 | $46.85 | $46.85 | $42.86 | $44.30 | 43,000 | — | — | — | — | — |
| 2008-09-03 | $47.03 | $47.24 | $46.08 | $46.80 | 25,700 | — | — | — | — | — |
| 2008-09-02 | $48.75 | $50.57 | $46.10 | $47.10 | 67,900 | — | — | — | — | — |
| 2008-08-29 | $49.15 | $49.15 | $47.14 | $48.10 | 32,000 | — | — | — | — | — |
| 2008-08-28 | $49.04 | $49.57 | $46.30 | $48.88 | 38,400 | — | — | — | — | — |
| 2008-08-27 | $47.47 | $49.40 | $47.24 | $49.21 | 13,400 | — | — | — | — | — |
| 2008-08-26 | $48.40 | $48.40 | $46.39 | $47.87 | 21,200 | — | — | — | — | — |
| 2008-08-25 | $48.55 | $50.54 | $48.32 | $48.34 | 23,900 | — | — | — | — | — |
| 2008-08-22 | $48.59 | $49.04 | $47.16 | $48.16 | 22,500 | — | — | — | — | — |
| 2008-08-21 | $48.77 | $50.35 | $48.05 | $48.14 | 11,900 | — | — | — | — | — |
| 2008-08-20 | $48.48 | $49.79 | $48.04 | $48.91 | 18,600 | — | — | — | — | — |
| 2008-08-19 | $48.99 | $48.99 | $47.67 | $48.21 | 13,300 | — | — | — | — | — |
| 2008-08-18 | $49.14 | $50.86 | $48.49 | $48.99 | 10,500 | — | — | — | — | — |
| 2008-08-15 | $49.66 | $50.29 | $48.48 | $49.35 | 29,100 | — | — | — | — | — |
| 2008-08-14 | $48.00 | $50.31 | $45.00 | $49.92 | 34,500 | — | — | — | — | — |
| 2008-08-13 | $46.09 | $48.54 | $45.01 | $48.51 | 34,300 | — | — | — | — | — |
| 2008-08-12 | $47.75 | $48.00 | $45.55 | $45.89 | 14,200 | — | — | — | — | — |
| 2008-08-11 | $45.77 | $48.54 | $45.77 | $47.79 | 33,500 | — | — | — | — | — |
| 2008-08-08 | $46.40 | $47.10 | $45.43 | $46.65 | 25,600 | — | — | — | — | — |
| 2008-08-07 | $47.30 | $48.40 | $45.08 | $46.58 | 17,600 | — | — | — | — | — |
| 2008-08-06 | $47.35 | $49.52 | $46.51 | $47.50 | 32,000 | — | — | — | — | — |
| 2008-08-05 | $46.00 | $48.21 | $44.54 | $47.50 | 30,600 | — | — | — | — | — |
| 2008-08-04 | $46.99 | $46.99 | $45.50 | $45.99 | 30,000 | — | — | — | — | — |
| 2008-08-01 | $46.30 | $48.07 | $42.10 | $46.94 | 13,300 | — | — | — | — | — |
| 2008-07-31 | $48.30 | $48.30 | $46.01 | $46.48 | 26,600 | — | — | — | — | — |
| 2008-07-30 | $49.51 | $49.88 | $46.00 | $47.30 | 17,700 | — | — | — | — | — |
| 2008-07-29 | $49.75 | $49.89 | $48.77 | $49.78 | 23,100 | — | — | — | — | — |
| 2008-07-28 | $51.01 | $51.01 | $49.34 | $49.50 | 54,200 | — | — | — | — | — |
| 2008-07-25 | $47.59 | $51.63 | $47.59 | $51.47 | 47,100 | — | — | — | — | — |
| 2008-07-24 | $51.71 | $51.71 | $47.26 | $48.47 | 68,800 | — | — | — | — | — |
| 2008-07-23 | $52.01 | $53.31 | $51.25 | $51.60 | 50,100 | — | — | — | — | — |
| 2008-07-22 | $48.30 | $51.71 | $48.23 | $51.65 | 43,700 | — | — | — | — | — |
| 2008-07-21 | $49.46 | $49.50 | $48.56 | $48.75 | 17,600 | — | — | — | — | — |
| 2008-07-18 | $49.00 | $49.00 | $48.13 | $48.77 | 16,500 | — | — | — | — | — |
| 2008-07-17 | $47.87 | $49.54 | $47.46 | $49.10 | 28,900 | — | — | — | — | — |
| 2008-07-16 | $46.00 | $47.58 | $45.25 | $47.58 | 36,200 | — | — | — | — | — |
| 2008-07-15 | $44.62 | $49.69 | $44.00 | $46.25 | 39,500 | — | — | — | — | — |
| 2008-07-14 | $47.17 | $47.17 | $44.33 | $44.92 | 42,300 | — | — | — | — | — |
| 2008-07-11 | $42.00 | $45.42 | $42.00 | $44.96 | 73,100 | — | — | — | — | — |
| 2008-07-10 | $40.72 | $42.77 | $40.72 | $42.00 | 12,400 | — | — | — | — | — |
| 2008-07-09 | $42.87 | $42.88 | $41.04 | $41.45 | 23,500 | — | — | — | — | — |
| 2008-07-08 | $42.00 | $42.83 | $40.61 | $42.83 | 35,600 | — | — | — | — | — |
| 2008-07-07 | $41.45 | $42.60 | $40.01 | $42.30 | 24,400 | — | — | — | — | — |
| 2008-07-03 | $40.97 | $42.10 | $40.13 | $41.29 | 13,200 | — | — | — | — | — |
| 2008-07-02 | $41.58 | $41.96 | $40.57 | $40.91 | 16,300 | — | — | — | — | — |
| 2008-07-01 | $39.90 | $41.98 | $39.00 | $41.66 | 60,000 | — | — | — | — | — |
| 2008-06-30 | $40.77 | $41.93 | $39.80 | $39.80 | 52,600 | — | — | — | — | — |
| 2008-06-27 | $38.20 | $41.18 | $37.56 | $40.72 | 396,500 | — | — | — | — | — |
| 2008-06-26 | $40.10 | $40.35 | $37.74 | $38.40 | 10,400 | — | — | — | — | — |
| 2008-06-25 | $39.07 | $41.45 | $39.07 | $39.90 | 9,400 | — | — | — | — | — |
| 2008-06-24 | $41.90 | $41.90 | $39.91 | $39.95 | 7,100 | — | — | — | — | — |
| 2008-06-23 | $40.90 | $41.96 | $40.00 | $41.66 | 12,100 | — | — | — | — | — |
| 2008-06-20 | $41.05 | $41.05 | $40.01 | $40.60 | 7,200 | — | — | — | — | — |
| 2008-06-19 | $41.27 | $41.27 | $39.75 | $40.75 | 7,500 | — | — | — | — | — |
| 2008-06-18 | $42.70 | $42.70 | $40.59 | $40.97 | 10,900 | — | — | — | — | — |
| 2008-06-17 | $42.49 | $43.03 | $42.00 | $42.50 | 5,700 | — | — | — | — | — |
| 2008-06-16 | $41.21 | $42.80 | $41.21 | $42.29 | 5,900 | — | — | — | — | — |
| 2008-06-13 | $40.30 | $41.01 | $39.36 | $41.01 | 15,400 | — | — | — | — | — |
| 2008-06-12 | $38.60 | $40.06 | $38.52 | $40.00 | 9,300 | — | — | — | — | — |
| 2008-06-11 | $37.00 | $39.11 | $36.93 | $38.30 | 16,400 | — | — | — | $0.30 | — |
| 2008-06-10 | $38.01 | $38.01 | $36.20 | $37.10 | 12,300 | — | — | — | — | — |
| 2008-06-09 | $38.35 | $38.39 | $37.67 | $37.90 | 2,600 | — | — | — | — | — |
| 2008-06-06 | $39.00 | $39.00 | $37.29 | $38.09 | 7,200 | — | — | — | — | — |
| 2008-06-05 | $37.70 | $40.03 | $37.70 | $38.92 | 6,000 | — | — | — | — | — |
| 2008-06-04 | $38.10 | $38.13 | $37.42 | $37.78 | 8,400 | — | — | — | — | — |
| 2008-06-03 | $38.21 | $38.21 | $37.00 | $37.90 | 6,700 | — | — | — | — | — |
| 2008-06-02 | $40.62 | $40.62 | $37.42 | $37.91 | 10,300 | — | — | — | — | — |
| 2008-05-30 | $40.92 | $41.08 | $40.69 | $41.02 | 6,000 | — | — | — | — | — |
| 2008-05-29 | $41.35 | $41.61 | $40.92 | $40.99 | 5,900 | — | — | — | — | — |
| 2008-05-28 | $42.50 | $42.50 | $40.90 | $41.58 | 7,600 | — | — | — | — | — |
| 2008-05-27 | $40.80 | $42.40 | $40.80 | $42.19 | 10,100 | — | — | — | — | — |
| 2008-05-23 | $39.95 | $41.04 | $39.94 | $40.51 | 9,000 | — | — | — | — | — |
| 2008-05-22 | $39.46 | $40.10 | $39.46 | $39.74 | 8,500 | — | — | — | — | — |
| 2008-05-21 | $39.76 | $39.80 | $39.38 | $39.38 | 5,000 | — | — | — | — | — |
| 2008-05-20 | $39.16 | $39.90 | $39.09 | $39.46 | 10,500 | — | — | — | — | — |
| 2008-05-19 | $38.80 | $39.24 | $38.60 | $38.98 | 8,000 | — | — | — | — | — |
| 2008-05-16 | $37.85 | $39.00 | $37.69 | $38.91 | 9,800 | — | — | — | — | — |
| 2008-05-15 | $38.24 | $38.24 | $35.63 | $37.55 | 7,800 | — | — | — | — | — |
| 2008-05-14 | $37.60 | $39.39 | $37.60 | $38.65 | 12,600 | — | — | — | — | — |
| 2008-05-13 | $37.03 | $37.31 | $36.69 | $37.29 | 11,400 | — | — | — | — | — |
| 2008-05-12 | $36.80 | $37.09 | $36.48 | $37.05 | 4,300 | — | — | — | — | — |
| 2008-05-09 | $35.60 | $36.89 | $35.00 | $36.71 | 14,700 | — | — | — | — | — |
| 2008-05-08 | $36.03 | $36.36 | $35.36 | $35.53 | 23,400 | — | — | — | — | — |
| 2008-05-07 | $36.21 | $36.34 | $35.87 | $36.04 | 11,900 | — | — | — | — | — |
| 2008-05-06 | $34.75 | $36.30 | $34.14 | $36.01 | 16,400 | — | — | — | — | — |
| 2008-05-05 | $34.97 | $35.18 | $34.92 | $35.10 | 11,200 | — | — | — | — | — |
| 2008-05-02 | $35.24 | $36.66 | $34.43 | $34.99 | 20,300 | — | — | — | — | — |
| 2008-05-01 | $34.00 | $36.48 | $34.00 | $35.00 | 23,400 | — | — | — | — | — |
| 2008-04-30 | $35.54 | $35.68 | $34.79 | $34.98 | 15,100 | — | — | — | — | — |
| 2008-04-29 | $35.96 | $36.86 | $34.80 | $35.22 | 18,600 | — | — | — | — | — |
| 2008-04-28 | $35.00 | $36.40 | $33.56 | $36.21 | 8,500 | — | — | — | — | — |
| 2008-04-25 | $35.57 | $35.72 | $34.65 | $35.28 | 11,300 | — | — | — | — | — |
| 2008-04-24 | $34.44 | $35.88 | $34.06 | $35.42 | 10,800 | — | — | — | — | — |
| 2008-04-23 | $34.24 | $34.25 | $33.96 | $34.16 | 2,800 | — | — | — | — | — |
| 2008-04-22 | $35.20 | $35.20 | $33.25 | $34.28 | 10,900 | — | — | — | — | — |
| 2008-04-21 | $35.75 | $35.95 | $34.44 | $35.00 | 14,800 | — | — | — | — | — |
| 2008-04-18 | $35.77 | $35.79 | $34.56 | $35.77 | 14,800 | — | — | — | — | — |
| 2008-04-17 | $35.40 | $35.84 | $34.69 | $35.57 | 14,500 | — | — | — | — | — |
| 2008-04-16 | $35.85 | $36.54 | $34.60 | $35.57 | 15,300 | — | — | — | — | — |
| 2008-04-15 | $35.55 | $35.97 | $35.21 | $35.64 | 7,900 | — | — | — | — | — |
| 2008-04-14 | $37.63 | $37.63 | $35.99 | $36.00 | 11,900 | — | — | — | — | — |
| 2008-04-11 | $36.27 | $37.93 | $35.15 | $37.39 | 29,000 | — | — | — | — | — |
| 2008-04-10 | $36.65 | $36.89 | $35.66 | $36.23 | 24,400 | — | — | — | — | — |
| 2008-04-09 | $38.06 | $38.67 | $34.24 | $36.85 | 18,900 | — | — | — | — | — |
| 2008-04-08 | $38.01 | $38.83 | $37.68 | $38.19 | 27,200 | — | — | — | — | — |
| 2008-04-07 | $38.70 | $38.85 | $37.94 | $37.94 | 44,000 | — | — | — | — | — |
| 2008-04-04 | $38.24 | $39.19 | $38.07 | $38.73 | 17,200 | — | — | — | — | — |
| 2008-04-03 | $38.75 | $39.54 | $38.01 | $38.46 | 30,300 | — | — | — | — | — |
| 2008-04-02 | $38.21 | $39.62 | $37.24 | $38.60 | 24,200 | — | — | — | — | — |
| 2008-04-01 | $37.72 | $38.73 | $37.25 | $38.42 | 14,900 | — | — | — | — | — |
| 2008-03-31 | $37.62 | $38.10 | $37.62 | $37.70 | 11,200 | — | — | — | — | — |
| 2008-03-28 | $38.03 | $38.34 | $37.55 | $37.96 | 6,500 | — | — | — | — | — |
| 2008-03-27 | $38.43 | $38.47 | $38.26 | $38.29 | 5,000 | — | — | — | — | — |
| 2008-03-26 | $38.35 | $38.87 | $38.21 | $38.21 | 22,100 | — | — | — | — | — |
| 2008-03-25 | $37.31 | $38.85 | $37.31 | $38.45 | 17,600 | — | — | — | — | — |
| 2008-03-24 | $35.36 | $38.60 | $35.36 | $38.00 | 17,100 | — | — | — | — | — |
| 2008-03-20 | $34.23 | $35.87 | $34.08 | $35.87 | 6,400 | — | — | — | — | — |
| 2008-03-19 | $35.48 | $35.69 | $34.00 | $34.00 | 9,200 | — | — | — | — | — |
| 2008-03-18 | $34.48 | $36.01 | $34.48 | $35.68 | 16,200 | — | — | — | — | — |
| 2008-03-17 | $34.25 | $34.53 | $33.50 | $34.25 | 14,900 | — | — | — | — | — |
| 2008-03-14 | $34.07 | $34.75 | $33.87 | $34.40 | 11,300 | — | — | — | — | — |
| 2008-03-13 | $33.69 | $34.32 | $33.54 | $34.26 | 5,600 | — | — | — | — | — |
| 2008-03-12 | $35.11 | $35.19 | $33.57 | $33.98 | 18,800 | — | — | — | $0.30 | — |
| 2008-03-11 | $34.84 | $35.50 | $34.70 | $35.19 | 15,400 | — | — | — | — | — |
| 2008-03-10 | $35.51 | $35.51 | $34.46 | $34.69 | 30,100 | — | — | — | — | — |
| 2008-03-07 | $35.62 | $35.81 | $35.23 | $35.65 | 8,100 | — | — | — | — | — |
| 2008-03-06 | $36.13 | $36.13 | $35.58 | $35.86 | 11,700 | — | — | — | — | — |
| 2008-03-05 | $36.11 | $36.46 | $36.09 | $36.11 | 900 | — | — | — | — | — |
| 2008-03-04 | $35.86 | $36.04 | $35.52 | $36.00 | 6,600 | — | — | — | — | — |
| 2008-03-03 | $35.46 | $36.80 | $34.94 | $35.76 | 37,100 | — | — | — | — | — |
| 2008-02-29 | $35.60 | $36.05 | $35.46 | $35.46 | 9,200 | — | — | — | — | — |
| 2008-02-28 | $35.94 | $35.94 | $35.51 | $35.61 | 16,600 | — | — | — | — | — |
| 2008-02-27 | $34.59 | $35.66 | $34.59 | $35.65 | 13,800 | — | — | — | — | — |
| 2008-02-26 | $35.35 | $35.48 | $34.19 | $34.43 | 2,900 | — | — | — | — | — |
| 2008-02-25 | $35.29 | $35.64 | $34.09 | $35.37 | 5,100 | — | — | — | — | — |
| 2008-02-22 | $35.60 | $35.97 | $35.28 | $35.40 | 4,400 | — | — | — | — | — |
| 2008-02-21 | $35.58 | $35.61 | $34.86 | $35.40 | 15,600 | — | — | — | — | — |
| 2008-02-20 | $34.00 | $35.91 | $33.96 | $35.74 | 7,000 | — | — | — | — | — |
| 2008-02-19 | $36.00 | $36.00 | $34.07 | $34.50 | 29,100 | — | — | — | — | — |
| 2008-02-15 | $35.81 | $36.72 | $35.80 | $35.80 | 10,600 | — | — | — | — | — |
| 2008-02-14 | $35.70 | $36.00 | $35.36 | $35.71 | 8,400 | — | — | — | — | — |
| 2008-02-13 | $35.09 | $35.80 | $34.90 | $35.40 | 26,700 | — | — | — | — | — |
| 2008-02-12 | $35.02 | $35.92 | $35.00 | $35.22 | 31,200 | — | — | — | — | — |
| 2008-02-11 | $35.50 | $35.50 | $34.83 | $35.00 | 16,200 | — | — | — | — | — |
| 2008-02-08 | $34.17 | $35.70 | $34.17 | $35.10 | 23,800 | — | — | — | — | — |
| 2008-02-07 | $33.45 | $35.48 | $33.00 | $35.03 | 15,700 | — | — | — | — | — |
| 2008-02-06 | $33.71 | $33.94 | $32.76 | $32.85 | 7,900 | — | — | — | — | — |
| 2008-02-05 | $33.23 | $33.90 | $33.23 | $33.62 | 4,500 | — | — | — | — | — |
| 2008-02-04 | $33.21 | $34.05 | $32.75 | $33.37 | 13,100 | — | — | — | — | — |
| 2008-02-01 | $34.07 | $34.26 | $32.63 | $33.54 | 14,300 | — | — | — | — | — |
| 2008-01-31 | $34.71 | $34.74 | $34.28 | $34.28 | 5,500 | — | — | — | — | — |
| 2008-01-30 | $34.77 | $35.40 | $34.60 | $35.01 | 4,900 | — | — | — | — | — |
| 2008-01-29 | $33.38 | $34.72 | $33.22 | $34.60 | 11,900 | — | — | — | — | — |
| 2008-01-28 | $33.05 | $33.76 | $32.69 | $33.00 | 25,300 | — | — | — | — | — |
| 2008-01-25 | $33.29 | $33.51 | $32.69 | $32.99 | 4,400 | — | — | — | — | — |
| 2008-01-24 | $33.24 | $33.80 | $31.57 | $32.99 | 7,000 | — | — | — | — | — |
| 2008-01-23 | $33.44 | $33.44 | $32.31 | $32.99 | 12,200 | — | — | — | — | — |
| 2008-01-22 | $35.34 | $35.37 | $33.46 | $33.77 | 20,700 | — | — | — | — | — |
| 2008-01-18 | $37.36 | $37.36 | $35.33 | $35.58 | 8,600 | — | — | — | — | — |
| 2008-01-17 | $37.67 | $38.00 | $36.66 | $37.35 | 17,800 | — | — | — | — | — |
| 2008-01-16 | $37.23 | $37.79 | $36.88 | $37.60 | 15,100 | — | — | — | — | — |
| 2008-01-15 | $38.39 | $38.60 | $37.38 | $37.49 | 11,000 | — | — | — | — | — |
| 2008-01-14 | $38.20 | $38.81 | $38.20 | $38.45 | 12,600 | — | — | — | — | — |
| 2008-01-11 | $37.84 | $38.86 | $37.43 | $38.40 | 24,400 | — | — | — | — | — |
| 2008-01-10 | $33.74 | $39.00 | $33.41 | $38.03 | 36,000 | — | — | — | — | — |
| 2008-01-09 | $33.47 | $33.99 | $33.13 | $33.69 | 11,600 | — | — | — | — | — |
| 2008-01-08 | $34.74 | $34.78 | $33.29 | $33.41 | 12,900 | — | — | — | — | — |
| 2008-01-07 | $32.80 | $35.71 | $32.80 | $34.90 | 13,600 | — | — | — | — | — |
| 2008-01-04 | $33.56 | $35.18 | $32.76 | $33.01 | 13,800 | — | — | — | — | — |
| 2008-01-03 | $36.23 | $36.23 | $34.28 | $34.33 | 21,500 | — | — | — | — | — |
| 2008-01-02 | $37.72 | $37.72 | $35.84 | $36.08 | 5,300 | — | — | — | — | — |
| 2007-12-31 | $37.74 | $38.11 | $37.35 | $37.60 | 14,300 | — | — | — | — | — |
| 2007-12-28 | $38.44 | $38.44 | $37.74 | $37.95 | 2,400 | — | — | — | — | — |
| 2007-12-27 | $38.83 | $39.55 | $38.01 | $38.58 | 27,700 | — | — | — | — | — |
| 2007-12-26 | $37.80 | $39.06 | $37.80 | $39.03 | 13,100 | — | — | — | — | — |
| 2007-12-24 | $36.64 | $38.10 | $36.20 | $38.00 | 15,100 | — | — | — | — | — |
| 2007-12-21 | $32.96 | $36.94 | $32.96 | $36.64 | 19,700 | — | — | — | — | — |
| 2007-12-20 | $31.44 | $33.10 | $30.18 | $33.10 | 27,800 | — | — | — | — | — |
| 2007-12-19 | $32.83 | $33.02 | $31.66 | $31.78 | 14,400 | — | — | — | — | — |
| 2007-12-18 | $34.47 | $34.47 | $32.67 | $32.87 | 25,500 | — | — | — | — | — |
| 2007-12-17 | $34.77 | $35.33 | $34.25 | $34.25 | 14,600 | — | — | — | — | — |
| 2007-12-14 | $35.75 | $35.77 | $34.57 | $34.80 | 25,500 | — | — | — | — | — |
| 2007-12-13 | $36.08 | $36.28 | $35.17 | $35.75 | 10,400 | — | — | — | — | — |
| 2007-12-12 | $38.72 | $38.80 | $35.89 | $36.14 | 19,900 | — | — | — | $0.25 | — |
| 2007-12-11 | $39.24 | $39.96 | $38.57 | $38.85 | 7,900 | — | — | — | — | — |
| 2007-12-10 | $39.19 | $39.77 | $39.19 | $39.56 | 14,300 | — | — | — | — | — |
| 2007-12-07 | $38.78 | $39.12 | $38.68 | $39.12 | 10,200 | — | — | — | — | — |
| 2007-12-06 | $37.92 | $38.85 | $37.89 | $38.80 | 22,200 | — | — | — | — | — |
| 2007-12-05 | $37.05 | $37.78 | $36.91 | $37.70 | 33,700 | — | — | — | — | — |
| 2007-12-04 | $36.66 | $37.18 | $36.52 | $36.89 | 20,300 | — | — | — | — | — |
| 2007-12-03 | $37.65 | $37.85 | $36.87 | $37.01 | 60,900 | — | — | — | — | — |
| 2007-11-30 | $37.44 | $37.85 | $37.44 | $37.80 | 8,900 | — | — | — | — | — |
| 2007-11-29 | $37.05 | $37.65 | $36.86 | $37.14 | 24,700 | — | — | — | — | — |
| 2007-11-28 | $34.95 | $37.13 | $34.95 | $36.87 | 14,500 | — | — | — | — | — |
| 2007-11-27 | $34.89 | $35.23 | $34.80 | $35.00 | 9,100 | — | — | — | — | — |
| 2007-11-26 | $34.25 | $34.96 | $34.25 | $34.89 | 13,300 | — | — | — | — | — |
| 2007-11-23 | $33.65 | $34.97 | $33.65 | $34.60 | 13,700 | — | — | — | — | — |
| 2007-11-21 | $35.75 | $35.75 | $33.75 | $33.80 | 25,900 | — | — | — | — | — |
| 2007-11-20 | $36.82 | $37.06 | $35.65 | $35.94 | 50,200 | — | — | — | — | — |
| 2007-11-19 | $37.07 | $37.07 | $36.21 | $36.78 | 26,500 | — | — | — | — | — |
| 2007-11-16 | $35.94 | $36.72 | $35.36 | $36.63 | 24,900 | — | — | — | — | — |
| 2007-11-15 | $37.55 | $37.55 | $35.74 | $36.01 | 15,800 | — | — | — | — | — |
| 2007-11-14 | $36.48 | $37.86 | $36.48 | $37.56 | 21,500 | — | — | — | — | — |
| 2007-11-13 | $36.63 | $37.24 | $36.46 | $36.89 | 15,000 | — | — | — | — | — |
| 2007-11-12 | $36.92 | $37.09 | $36.65 | $36.77 | 23,600 | — | — | — | — | — |
| 2007-11-09 | $36.35 | $37.22 | $36.12 | $37.08 | 23,100 | — | — | — | — | — |
| 2007-11-08 | $36.22 | $36.64 | $36.00 | $36.60 | 39,000 | — | — | — | — | — |
| 2007-11-07 | $37.00 | $37.32 | $36.03 | $36.03 | 37,400 | — | — | — | — | — |
| 2007-11-06 | $37.09 | $37.55 | $36.98 | $37.22 | 20,100 | — | — | — | — | — |
| 2007-11-05 | $37.71 | $37.78 | $37.12 | $37.24 | 21,400 | — | — | — | — | — |
| 2007-11-02 | $37.84 | $37.88 | $37.61 | $37.78 | 5,300 | — | — | — | — | — |
| 2007-11-01 | $38.00 | $38.00 | $37.76 | $37.85 | 11,500 | — | — | — | — | — |
| 2007-10-31 | $37.85 | $38.19 | $37.78 | $38.00 | 20,900 | — | — | — | — | — |
| 2007-10-30 | $37.93 | $37.95 | $37.34 | $37.70 | 27,000 | — | — | — | — | — |
| 2007-10-29 | $38.92 | $38.92 | $37.57 | $38.00 | 45,600 | — | — | — | — | — |
| 2007-10-26 | $39.67 | $39.91 | $37.45 | $38.88 | 34,700 | — | — | — | — | — |
| 2007-10-25 | $39.85 | $39.93 | $39.13 | $39.80 | 34,200 | — | — | — | — | — |
| 2007-10-24 | $38.26 | $39.33 | $37.96 | $39.33 | 56,000 | — | — | — | — | — |
| 2007-10-23 | $36.40 | $38.10 | $35.35 | $38.06 | 60,700 | — | — | — | — | — |
| 2007-10-22 | $36.60 | $36.80 | $36.35 | $36.60 | 59,200 | — | — | — | — | — |
| 2007-10-19 | $37.32 | $37.67 | $36.63 | $37.01 | 39,800 | — | — | — | — | — |
| 2007-10-18 | $37.08 | $37.52 | $36.98 | $37.52 | 18,900 | — | — | — | — | — |
| 2007-10-17 | $37.01 | $37.28 | $36.80 | $37.28 | 20,800 | — | — | — | — | — |
| 2007-10-16 | $36.52 | $37.84 | $35.61 | $37.00 | 35,500 | — | — | — | — | — |
| 2007-10-15 | $35.80 | $36.70 | $35.59 | $36.37 | 70,100 | — | — | — | — | — |
| 2007-10-12 | $35.70 | $37.08 | $35.57 | $35.97 | 16,600 | — | — | — | — | — |
| 2007-10-11 | $34.42 | $35.75 | $34.27 | $35.24 | 59,900 | — | — | — | — | — |
| 2007-10-10 | $35.16 | $35.16 | $33.27 | $34.56 | 28,300 | — | — | — | — | — |
| 2007-10-09 | $35.69 | $35.75 | $35.17 | $35.36 | 10,700 | — | — | — | — | — |
| 2007-10-08 | $35.30 | $35.92 | $34.39 | $35.92 | 10,800 | — | — | — | — | — |
| 2007-10-05 | $35.30 | $36.05 | $35.12 | $35.54 | 11,600 | — | — | — | — | — |
| 2007-10-04 | $35.30 | $35.85 | $35.30 | $35.40 | 9,700 | — | — | — | — | — |
| 2007-10-03 | $35.44 | $35.46 | $35.08 | $35.40 | 6,400 | — | — | — | — | — |
| 2007-10-02 | $34.61 | $35.76 | $34.61 | $35.56 | 26,400 | — | — | — | — | — |
| 2007-10-01 | $34.06 | $35.11 | $34.06 | $34.71 | 17,100 | — | — | — | — | — |
| 2007-09-28 | $34.02 | $34.44 | $33.78 | $34.31 | 32,800 | — | — | — | — | — |
| 2007-09-27 | $32.55 | $34.19 | $32.55 | $33.85 | 24,900 | — | — | — | — | — |
| 2007-09-26 | $32.89 | $33.30 | $32.56 | $32.78 | 25,900 | — | — | — | — | — |
| 2007-09-25 | $32.37 | $32.99 | $32.10 | $32.68 | 10,800 | — | — | — | — | — |
| 2007-09-24 | $33.31 | $33.31 | $32.50 | $32.51 | 8,800 | — | — | — | — | — |
| 2007-09-21 | $31.34 | $33.32 | $31.34 | $33.11 | 10,400 | — | — | — | — | — |
| 2007-09-20 | $30.50 | $31.62 | $30.36 | $31.29 | 13,100 | — | — | — | — | — |
| 2007-09-19 | $29.49 | $30.44 | $29.49 | $30.44 | 18,600 | — | — | — | — | — |
| 2007-09-18 | $29.15 | $29.90 | $28.91 | $29.45 | 21,300 | — | — | — | — | — |
| 2007-09-17 | $29.24 | $29.35 | $28.86 | $28.94 | 7,800 | — | — | — | — | — |
| 2007-09-14 | $29.09 | $29.29 | $28.74 | $29.00 | 26,500 | — | — | — | — | — |
| 2007-09-13 | $28.70 | $29.75 | $28.52 | $28.98 | 22,100 | — | — | — | — | — |
| 2007-09-12 | $28.69 | $28.69 | $27.69 | $28.55 | 42,400 | — | — | — | $0.50 | — |
| 2007-09-11 | $28.99 | $29.19 | $28.62 | $29.00 | 42,700 | — | — | — | — | — |
| 2007-09-10 | $28.91 | $29.76 | $28.79 | $28.96 | 43,800 | — | — | — | — | — |
| 2007-09-07 | $29.45 | $29.45 | $28.78 | $29.00 | 11,200 | — | — | — | — | — |
| 2007-09-06 | $29.00 | $29.50 | $29.00 | $29.49 | 9,700 | — | — | — | — | — |
| 2007-09-05 | $29.40 | $29.40 | $28.59 | $29.00 | 32,200 | — | — | — | — | — |
| 2007-09-04 | $28.42 | $29.77 | $28.42 | $29.33 | 37,000 | — | — | — | — | — |
| 2007-08-31 | $27.57 | $28.48 | $27.57 | $28.48 | 12,200 | — | — | — | — | — |
| 2007-08-30 | $26.75 | $27.78 | $26.39 | $27.78 | 11,800 | — | — | — | — | — |
| 2007-08-29 | $27.17 | $27.17 | $26.73 | $26.95 | 23,300 | — | — | — | — | — |
| 2007-08-28 | $27.00 | $27.20 | $26.83 | $27.19 | 8,800 | — | — | — | — | — |
| 2007-08-27 | $27.39 | $27.46 | $26.91 | $27.28 | 20,300 | — | — | — | — | — |
| 2007-08-24 | $27.45 | $27.50 | $27.21 | $27.48 | 5,100 | — | — | — | — | — |
| 2007-08-23 | $27.23 | $27.63 | $27.19 | $27.39 | 6,200 | — | — | — | — | — |
| 2007-08-22 | $26.10 | $27.33 | $26.07 | $27.24 | 12,100 | — | — | — | — | — |
| 2007-08-21 | $25.31 | $26.37 | $25.31 | $26.35 | 13,200 | — | — | — | — | — |
| 2007-08-20 | $25.03 | $25.81 | $25.03 | $25.51 | 14,200 | — | — | — | — | — |
| 2007-08-17 | $27.27 | $27.46 | $24.35 | $24.92 | 46,300 | — | — | — | — | — |
| 2007-08-16 | $28.03 | $28.20 | $26.50 | $27.09 | 18,200 | — | — | — | — | — |
| 2007-08-15 | $28.50 | $29.46 | $28.50 | $28.51 | 19,700 | — | — | — | — | — |
| 2007-08-14 | $29.19 | $29.19 | $28.67 | $28.99 | 5,200 | — | — | — | — | — |
| 2007-08-13 | $30.06 | $30.06 | $28.80 | $29.08 | 24,000 | — | — | — | — | — |
| 2007-08-10 | $31.30 | $31.30 | $28.81 | $29.48 | 56,600 | — | — | — | — | — |
| 2007-08-09 | $31.52 | $32.00 | $31.40 | $31.69 | 7,400 | — | — | — | — | — |
| 2007-08-08 | $31.68 | $32.00 | $31.34 | $31.73 | 20,900 | — | — | — | — | — |
| 2007-08-07 | $31.60 | $31.86 | $30.54 | $31.65 | 24,800 | — | — | — | — | — |
| 2007-08-06 | $32.21 | $32.21 | $31.22 | $31.97 | 18,200 | — | — | — | — | — |
| 2007-08-03 | $32.10 | $32.51 | $32.09 | $32.21 | 18,800 | — | — | — | — | — |
| 2007-08-02 | $32.65 | $32.83 | $31.96 | $32.35 | 24,900 | — | — | — | — | — |
| 2007-08-01 | $33.25 | $33.27 | $32.49 | $32.95 | 9,900 | — | — | — | — | — |
| 2007-07-31 | $33.10 | $33.54 | $33.08 | $33.40 | 16,300 | — | — | — | — | — |
| 2007-07-30 | $32.79 | $33.40 | $32.42 | $33.23 | 25,100 | — | — | — | — | — |
| 2007-07-27 | $32.77 | $32.77 | $30.07 | $32.39 | 8,200 | — | — | — | — | — |
| 2007-07-26 | $32.37 | $32.77 | $31.18 | $32.77 | 12,000 | — | — | — | — | — |
| 2007-07-25 | $31.99 | $33.28 | $31.83 | $32.67 | 19,200 | — | — | — | — | — |
| 2007-07-24 | $32.97 | $33.40 | $31.55 | $32.08 | 41,600 | — | — | — | — | — |
| 2007-07-23 | $33.00 | $33.50 | $32.53 | $33.11 | 20,900 | — | — | — | — | — |
| 2007-07-20 | $32.96 | $33.35 | $32.21 | $33.35 | 19,100 | — | — | — | — | — |
| 2007-07-19 | $32.75 | $33.32 | $32.75 | $33.19 | 10,700 | — | — | — | — | — |
| 2007-07-18 | $32.79 | $33.26 | $31.50 | $33.10 | 53,100 | — | — | — | — | — |
| 2007-07-17 | $33.11 | $33.46 | $32.25 | $33.09 | 22,600 | — | — | — | — | — |
| 2007-07-16 | $32.25 | $32.93 | $31.68 | $32.81 | 26,200 | — | — | — | — | — |
| 2007-07-13 | $33.56 | $34.33 | $32.71 | $32.72 | 19,000 | — | — | — | — | — |
| 2007-07-12 | $32.65 | $33.70 | $31.99 | $33.61 | 40,700 | — | — | — | — | — |
| 2007-07-11 | $34.00 | $34.15 | $32.26 | $33.10 | 19,500 | — | — | — | — | — |
| 2007-07-10 | $35.45 | $35.50 | $33.65 | $33.65 | 26,300 | — | — | — | — | — |
| 2007-07-09 | $34.70 | $36.27 | $34.70 | $35.66 | 35,800 | — | — | — | — | — |
| 2007-07-06 | $35.02 | $35.34 | $34.74 | $35.15 | 20,300 | — | — | — | — | — |
| 2007-07-05 | $35.19 | $35.47 | $34.70 | $34.84 | 21,900 | — | — | — | — | — |
| 2007-07-03 | $35.00 | $35.53 | $35.00 | $35.23 | 5,400 | — | — | — | — | — |
| 2007-07-02 | $33.70 | $35.65 | $33.68 | $34.86 | 23,200 | — | — | — | — | — |
| 2007-06-29 | $34.30 | $34.30 | $34.01 | $34.16 | 6,000 | — | — | — | — | — |
| 2007-06-28 | $33.21 | $34.29 | $32.89 | $34.10 | 30,800 | — | — | — | — | — |
| 2007-06-27 | $33.24 | $33.30 | $32.15 | $33.21 | 24,800 | — | — | — | — | — |
| 2007-06-26 | $32.20 | $33.57 | $31.87 | $33.16 | 49,900 | — | — | — | — | — |
| 2007-06-25 | $30.40 | $32.72 | $30.40 | $32.05 | 36,400 | — | — | — | — | — |
| 2007-06-22 | $29.60 | $30.48 | $29.50 | $30.26 | 20,300 | — | — | — | — | — |
| 2007-06-21 | $29.91 | $30.71 | $29.78 | $29.86 | 13,800 | — | — | — | — | — |
| 2007-06-20 | $30.35 | $30.62 | $30.16 | $30.37 | 8,200 | — | — | — | — | — |
| 2007-06-19 | $30.50 | $30.69 | $30.01 | $30.08 | 13,200 | — | — | — | — | — |
| 2007-06-18 | $31.21 | $31.68 | $30.23 | $30.49 | 24,400 | — | — | — | — | — |
| 2007-06-15 | $30.40 | $31.11 | $30.38 | $30.85 | 12,400 | — | — | — | — | — |
| 2007-06-14 | $29.76 | $30.53 | $29.76 | $30.19 | 11,200 | — | — | — | — | — |
| 2007-06-13 | $29.40 | $29.91 | $29.40 | $29.62 | 6,600 | — | — | — | $0.20 | — |
| 2007-06-12 | $29.20 | $29.94 | $29.20 | $29.45 | 19,200 | — | — | — | — | — |
| 2007-06-11 | $27.42 | $28.79 | $27.29 | $28.79 | 16,800 | — | — | — | — | — |
| 2007-06-08 | $28.85 | $28.85 | $27.20 | $27.42 | 26,900 | — | — | — | — | — |
| 2007-06-07 | $29.10 | $29.43 | $28.29 | $28.98 | 22,100 | — | — | — | — | — |
| 2007-06-06 | $28.51 | $28.85 | $28.42 | $28.65 | 12,800 | — | — | — | — | — |
| 2007-06-05 | $28.50 | $29.32 | $28.37 | $28.75 | 35,100 | — | — | — | — | — |
| 2007-06-04 | $27.35 | $28.47 | $26.95 | $28.25 | 40,000 | — | — | — | — | — |
| 2007-06-01 | $27.25 | $27.72 | $26.84 | $27.37 | 26,700 | — | — | — | — | — |
| 2007-05-31 | $26.05 | $27.55 | $26.05 | $26.95 | 61,400 | — | — | — | — | — |
| 2007-05-30 | $24.17 | $26.32 | $24.17 | $25.60 | 52,900 | — | — | — | — | — |
| 2007-05-29 | $23.70 | $24.93 | $23.60 | $24.22 | 29,800 | — | — | — | — | — |
| 2007-05-25 | $23.74 | $23.74 | $23.59 | $23.73 | 4,400 | — | — | — | — | — |
| 2007-05-24 | $23.55 | $23.82 | $23.52 | $23.74 | 14,200 | — | — | — | — | — |
| 2007-05-23 | $23.69 | $23.78 | $23.55 | $23.70 | 3,500 | — | — | — | — | — |
| 2007-05-22 | $23.70 | $23.92 | $23.42 | $23.70 | 18,600 | — | — | — | — | — |
| 2007-05-21 | $23.64 | $23.89 | $23.64 | $23.74 | 102,400 | — | — | — | — | — |
| 2007-05-18 | $23.99 | $24.06 | $23.61 | $23.88 | 19,200 | — | — | — | — | — |
| 2007-05-17 | $23.99 | $24.03 | $23.87 | $23.99 | 28,700 | — | — | — | — | — |
| 2007-05-16 | $24.48 | $24.48 | $23.99 | $24.03 | 4,500 | — | — | — | — | — |
| 2007-05-15 | $24.19 | $24.20 | $23.96 | $24.09 | 4,900 | — | — | — | — | — |
| 2007-05-14 | $24.09 | $24.33 | $24.00 | $24.19 | 4,400 | — | — | — | — | — |
| 2007-05-11 | $23.67 | $23.99 | $23.67 | $23.99 | 4,800 | — | — | — | — | — |
| 2007-05-10 | $23.95 | $24.05 | $23.87 | $23.87 | 4,600 | — | — | — | — | — |
| 2007-05-09 | $24.14 | $24.14 | $23.76 | $23.84 | 2,800 | — | — | — | — | — |
| 2007-05-08 | $24.20 | $24.20 | $23.77 | $23.99 | 6,600 | — | — | — | — | — |
| 2007-05-07 | $24.20 | $24.25 | $23.99 | $24.15 | 6,900 | — | — | — | — | — |
| 2007-05-04 | $24.11 | $24.41 | $24.08 | $24.20 | 27,200 | — | — | — | — | — |
| 2007-05-03 | $23.78 | $24.35 | $23.71 | $24.08 | 23,500 | — | — | — | — | — |
| 2007-05-02 | $24.16 | $24.35 | $23.69 | $23.78 | 41,700 | — | — | — | — | — |
| 2007-05-01 | $24.12 | $24.18 | $23.83 | $24.12 | 31,000 | — | — | — | — | — |
| 2007-04-30 | $24.25 | $24.25 | $23.86 | $24.12 | 13,400 | — | — | — | — | — |
| 2007-04-27 | $24.37 | $24.49 | $24.34 | $24.34 | 4,600 | — | — | — | — | — |
| 2007-04-26 | $24.50 | $24.52 | $24.37 | $24.40 | 4,300 | — | — | — | — | — |
| 2007-04-25 | $24.49 | $24.50 | $24.39 | $24.39 | 19,500 | — | — | — | — | — |
| 2007-04-24 | $24.47 | $24.48 | $24.34 | $24.47 | 6,100 | — | — | — | — | — |
| 2007-04-23 | $24.47 | $24.51 | $24.44 | $24.48 | 15,200 | — | — | — | — | — |
| 2007-04-20 | $24.50 | $24.52 | $24.32 | $24.45 | 20,300 | — | — | — | — | — |
| 2007-04-19 | $24.30 | $24.52 | $24.20 | $24.35 | 32,500 | — | — | — | — | — |
| 2007-04-18 | $23.92 | $24.49 | $23.90 | $24.25 | 51,900 | — | — | — | — | — |
| 2007-04-17 | $23.55 | $23.95 | $23.44 | $23.67 | 12,700 | — | — | — | — | — |
| 2007-04-16 | $23.80 | $23.90 | $23.56 | $23.72 | 8,800 | — | — | — | — | — |
| 2007-04-13 | $24.03 | $24.03 | $23.76 | $23.78 | 18,800 | — | — | — | — | — |
| 2007-04-12 | $23.82 | $24.04 | $23.56 | $24.04 | 18,800 | — | — | — | — | — |
| 2007-04-11 | $24.24 | $24.24 | $23.76 | $23.80 | 37,300 | — | — | — | — | — |
| 2007-04-10 | $24.15 | $24.25 | $23.90 | $24.25 | 25,300 | — | — | — | — | — |
| 2007-04-09 | $24.33 | $24.33 | $23.97 | $24.10 | 22,700 | — | — | — | — | — |
| 2007-04-05 | $24.00 | $24.34 | $24.00 | $24.25 | 19,600 | — | — | — | — | — |
| 2007-04-04 | $22.95 | $24.35 | $22.72 | $24.25 | 29,100 | — | — | — | — | — |
| 2007-04-03 | $23.02 | $23.24 | $22.78 | $22.96 | 22,400 | — | — | — | — | — |
| 2007-04-02 | $23.05 | $23.29 | $22.95 | $23.02 | 17,700 | — | — | — | — | — |
| 2007-03-30 | $23.50 | $23.50 | $22.18 | $23.01 | 36,500 | — | — | — | — | — |
| 2007-03-29 | $23.95 | $23.95 | $23.12 | $23.50 | 22,000 | — | — | — | — | — |
| 2007-03-28 | $23.73 | $24.17 | $23.56 | $23.95 | 8,300 | — | — | — | — | — |
| 2007-03-27 | $24.10 | $24.25 | $23.69 | $23.72 | 28,100 | — | — | — | — | — |
| 2007-03-26 | $24.00 | $24.40 | $23.76 | $23.79 | 13,600 | — | — | — | — | — |
| 2007-03-23 | $22.99 | $23.97 | $22.89 | $23.84 | 15,100 | — | — | — | — | — |
| 2007-03-22 | $23.55 | $23.55 | $22.69 | $22.69 | 25,500 | — | — | — | — | — |
| 2007-03-21 | $23.50 | $23.73 | $23.14 | $23.43 | 15,600 | — | — | — | — | — |
| 2007-03-20 | $23.30 | $23.50 | $23.30 | $23.49 | 1,400 | — | — | — | — | — |
| 2007-03-19 | $23.55 | $24.48 | $23.55 | $23.73 | 14,300 | — | — | — | — | — |
| 2007-03-16 | $23.26 | $24.09 | $23.25 | $23.54 | 6,500 | — | — | — | — | — |
| 2007-03-15 | $22.79 | $22.96 | $22.79 | $22.80 | 1,400 | — | — | — | — | — |
| 2007-03-14 | $23.15 | $23.17 | $22.65 | $22.99 | 1,800 | — | — | — | — | — |
| 2007-03-13 | $23.40 | $23.40 | $23.05 | $23.25 | 1,200 | — | — | — | $0.20 | — |
| 2007-03-12 | $23.52 | $23.90 | $23.52 | $23.59 | 7,400 | — | — | — | — | — |
| 2007-03-09 | $23.50 | $23.60 | $23.35 | $23.58 | 2,400 | — | — | — | — | — |
| 2007-03-08 | $22.96 | $23.87 | $22.96 | $23.81 | 5,900 | — | — | — | — | — |
| 2007-03-07 | $22.75 | $22.75 | $22.66 | $22.66 | 300 | — | — | — | — | — |
| 2007-03-06 | $22.50 | $23.24 | $22.32 | $22.96 | 12,300 | — | — | — | — | — |
| 2007-03-05 | $23.41 | $23.41 | $22.50 | $22.50 | 4,700 | — | — | — | — | — |
| 2007-03-02 | $23.68 | $23.68 | $23.49 | $23.67 | 1,300 | — | — | — | — | — |
| 2007-03-01 | $23.74 | $24.09 | $23.74 | $23.96 | 1,100 | — | — | — | — | — |
| 2007-02-28 | $23.70 | $23.94 | $23.70 | $23.85 | 1,600 | — | — | — | — | — |
| 2007-02-27 | $23.90 | $23.90 | $23.55 | $23.82 | 5,300 | — | — | — | — | — |
| 2007-02-26 | $23.80 | $24.20 | $23.80 | $24.00 | 11,800 | — | — | — | — | — |
| 2007-02-23 | $23.71 | $24.00 | $23.70 | $24.00 | 5,900 | — | — | — | — | — |
| 2007-02-22 | $23.99 | $23.99 | $23.75 | $23.88 | 1,400 | — | — | — | — | — |
| 2007-02-21 | $23.55 | $23.99 | $23.55 | $23.99 | 2,700 | — | — | — | — | — |
| 2007-02-20 | $23.83 | $23.83 | $23.50 | $23.59 | 1,600 | — | — | — | — | — |
| 2007-02-16 | $23.56 | $24.34 | $23.56 | $23.83 | 7,400 | — | — | — | — | — |
| 2007-02-15 | $23.64 | $23.84 | $23.55 | $23.84 | 2,300 | — | — | — | — | — |
| 2007-02-14 | $23.82 | $24.26 | $23.62 | $23.89 | 9,800 | — | — | — | — | — |
| 2007-02-13 | $24.00 | $24.47 | $24.00 | $24.38 | 3,500 | — | — | — | — | — |
| 2007-02-12 | $23.53 | $24.35 | $23.53 | $24.00 | 6,200 | — | — | — | — | — |
| 2007-02-09 | $24.15 | $24.15 | $23.70 | $23.73 | 5,200 | — | — | — | — | — |
| 2007-02-08 | $24.35 | $24.40 | $23.75 | $24.15 | 7,700 | — | — | — | — | — |
| 2007-02-07 | $24.10 | $24.31 | $23.51 | $23.85 | 11,600 | — | — | — | — | — |
| 2007-02-06 | $23.50 | $25.37 | $23.42 | $24.11 | 21,600 | — | — | — | — | — |
| 2007-02-05 | $24.25 | $25.78 | $23.70 | $23.70 | 13,800 | — | — | — | — | — |
| 2007-02-02 | $24.50 | $24.63 | $24.25 | $24.54 | 2,200 | — | — | — | — | — |
| 2007-02-01 | $24.54 | $25.75 | $24.54 | $24.85 | 11,200 | — | — | — | — | — |
| 2007-01-31 | $24.40 | $26.51 | $24.40 | $24.54 | 22,200 | — | — | — | — | — |
| 2007-01-30 | $23.59 | $24.70 | $22.65 | $24.64 | 16,800 | — | — | — | — | — |
| 2007-01-29 | $24.00 | $24.00 | $23.99 | $23.99 | 200 | — | — | — | — | — |
| 2007-01-26 | $24.25 | $24.25 | $23.92 | $24.25 | 900 | — | — | — | — | — |
| 2007-01-25 | $24.25 | $24.25 | $24.04 | $24.22 | 4,800 | — | — | — | — | — |
| 2007-01-24 | $23.88 | $24.80 | $23.86 | $24.25 | 7,600 | — | — | — | — | — |
| 2007-01-23 | $23.79 | $24.00 | $23.55 | $23.60 | 3,100 | — | — | — | — | — |
| 2007-01-22 | $23.70 | $23.76 | $23.55 | $23.68 | 5,300 | — | — | — | — | — |
| 2007-01-19 | $23.72 | $23.81 | $23.62 | $23.75 | 500 | — | — | — | — | — |
| 2007-01-18 | $23.91 | $23.91 | $23.62 | $23.88 | 1,600 | — | — | — | — | — |
| 2007-01-17 | $24.09 | $24.29 | $23.55 | $23.92 | 7,200 | — | — | — | — | — |
| 2007-01-16 | $24.10 | $24.10 | $23.55 | $23.89 | 900 | — | — | — | — | — |
| 2007-01-12 | $24.57 | $24.57 | $24.02 | $24.10 | 2,000 | — | — | — | — | — |
| 2007-01-11 | $24.99 | $24.99 | $24.59 | $24.59 | 1,100 | — | — | — | — | — |
| 2007-01-10 | $24.92 | $24.92 | $24.50 | $24.60 | 3,800 | — | — | — | — | — |
| 2007-01-09 | $23.88 | $26.48 | $23.88 | $24.89 | 18,100 | — | — | — | — | — |
| 2007-01-08 | $23.90 | $24.75 | $23.63 | $23.82 | 12,400 | — | — | — | — | — |
| 2007-01-05 | $23.75 | $23.90 | $23.75 | $23.90 | 3,300 | — | — | — | — | — |
| 2007-01-04 | $23.71 | $23.81 | $23.70 | $23.70 | 1,800 | — | — | — | — | — |
| 2007-01-03 | $23.15 | $23.79 | $23.14 | $23.66 | 7,900 | — | — | — | — | — |
| 2006-12-29 | $22.65 | $23.04 | $22.65 | $23.03 | 5,700 | — | — | — | — | — |
| 2006-12-28 | $22.88 | $22.88 | $22.60 | $22.60 | 3,300 | — | — | — | — | — |
| 2006-12-27 | $23.20 | $23.20 | $22.88 | $22.89 | 4,600 | — | — | — | — | — |
| 2006-12-26 | $23.50 | $23.50 | $23.10 | $23.20 | 4,800 | — | — | — | — | — |
| 2006-12-22 | $23.60 | $23.75 | $23.51 | $23.59 | 1,700 | — | — | — | — | — |
| 2006-12-21 | $23.80 | $23.89 | $23.75 | $23.79 | 1,600 | — | — | — | — | — |
| 2006-12-20 | $24.30 | $24.44 | $23.50 | $23.90 | 15,200 | — | — | — | — | — |
| 2006-12-19 | $24.43 | $24.43 | $24.25 | $24.25 | 2,500 | — | — | — | — | — |
| 2006-12-18 | $24.54 | $24.59 | $24.40 | $24.40 | 4,300 | — | — | — | — | — |
| 2006-12-15 | $24.49 | $24.54 | $24.36 | $24.44 | 2,100 | — | — | — | — | — |
| 2006-12-14 | $24.20 | $24.80 | $24.20 | $24.40 | 14,300 | — | — | — | — | — |
| 2006-12-13 | $24.61 | $24.61 | $24.05 | $24.05 | 5,500 | — | — | — | $0.15 | — |
| 2006-12-12 | $24.34 | $24.85 | $24.34 | $24.73 | 5,600 | — | — | — | — | — |
| 2006-12-11 | $23.50 | $24.25 | $23.50 | $24.25 | 8,100 | — | — | — | — | — |
| 2006-12-08 | $24.50 | $24.50 | $23.40 | $23.49 | 5,100 | — | — | — | — | — |
| 2006-12-07 | $25.60 | $25.70 | $23.80 | $24.30 | 16,800 | — | — | — | — | — |
| 2006-12-06 | $26.00 | $26.48 | $25.26 | $25.48 | 10,000 | — | — | — | — | — |
| 2006-12-05 | $25.45 | $26.74 | $25.45 | $26.02 | 30,900 | — | — | — | — | — |
| 2006-12-04 | $24.35 | $25.78 | $24.31 | $25.27 | 26,400 | — | — | — | — | — |
| 2006-12-01 | $22.89 | $24.34 | $22.89 | $24.19 | 20,600 | — | — | — | — | — |
| 2006-11-30 | $22.45 | $22.86 | $22.45 | $22.86 | 4,800 | — | — | — | — | — |
| 2006-11-29 | $22.25 | $22.25 | $22.11 | $22.25 | 2,200 | — | — | — | — | — |
| 2006-11-28 | $22.10 | $22.10 | $21.98 | $22.10 | 2,700 | — | — | — | — | — |
| 2006-11-27 | $21.50 | $22.09 | $21.50 | $22.09 | 4,400 | — | — | — | — | — |
| 2006-11-24 | $21.20 | $21.43 | $21.20 | $21.43 | 1,600 | — | — | — | — | — |
| 2006-11-22 | $21.27 | $21.30 | $21.27 | $21.30 | 400 | — | — | — | — | — |
| 2006-11-21 | $20.60 | $21.20 | $20.59 | $21.20 | 9,100 | — | — | — | — | — |
| 2006-11-20 | $20.10 | $20.60 | $20.00 | $20.60 | 8,800 | — | — | — | — | — |
| 2006-11-17 | $20.00 | $20.00 | $19.75 | $19.98 | 4,500 | — | — | — | — | — |
| 2006-11-16 | $20.00 | $20.13 | $19.95 | $19.95 | 3,400 | — | — | — | — | — |
| 2006-11-15 | $20.25 | $20.30 | $20.12 | $20.12 | 7,800 | — | — | — | — | — |
| 2006-11-14 | $20.02 | $20.19 | $19.96 | $20.19 | 10,700 | — | — | — | — | — |
| 2006-11-13 | $20.10 | $20.10 | $20.01 | $20.06 | 4,700 | — | — | — | — | — |
| 2006-11-10 | $20.11 | $20.19 | $20.02 | $20.06 | 4,100 | — | — | — | — | — |
| 2006-11-09 | $20.41 | $20.47 | $20.32 | $20.36 | 1,700 | — | — | — | — | — |
| 2006-11-08 | $20.51 | $20.56 | $20.40 | $20.40 | 5,900 | — | — | — | — | — |
| 2006-11-07 | $20.26 | $20.55 | $20.26 | $20.50 | 2,400 | — | — | — | — | — |
| 2006-11-06 | $20.25 | $20.26 | $20.12 | $20.25 | 4,600 | — | — | — | — | — |
| 2006-11-03 | $20.15 | $20.22 | $20.15 | $20.22 | 800 | — | — | — | — | — |
| 2006-11-02 | $20.20 | $20.20 | $20.20 | $20.20 | — | — | — | — | — | — |
| 2006-11-01 | $20.00 | $20.20 | $20.00 | $20.20 | 4,000 | — | — | — | — | — |
| 2006-10-31 | $19.96 | $19.99 | $19.96 | $19.97 | 2,400 | — | — | — | — | — |
| 2006-10-30 | $19.95 | $19.96 | $19.88 | $19.96 | 800 | — | — | — | — | — |
| 2006-10-27 | $20.09 | $20.10 | $19.90 | $20.09 | 6,400 | — | — | — | — | — |
| 2006-10-26 | $20.10 | $20.14 | $20.00 | $20.00 | 700 | — | — | — | — | — |
| 2006-10-25 | $20.04 | $20.04 | $20.04 | $20.04 | 200 | — | — | — | — | — |
| 2006-10-24 | $20.00 | $20.00 | $19.91 | $20.00 | 600 | — | — | — | — | — |
| 2006-10-23 | $20.10 | $20.10 | $19.94 | $19.97 | 700 | — | — | — | — | — |
| 2006-10-20 | $20.00 | $20.00 | $19.99 | $19.99 | 500 | — | — | — | — | — |
| 2006-10-19 | $20.10 | $20.10 | $20.07 | $20.07 | 1,600 | — | — | — | — | — |
| 2006-10-18 | $19.92 | $20.01 | $19.92 | $20.01 | 1,400 | — | — | — | — | — |
| 2006-10-17 | $19.91 | $19.99 | $19.91 | $19.98 | 500 | — | — | — | — | — |
| 2006-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | 200 | — | — | — | — | — |
| 2006-10-13 | $19.98 | $20.01 | $19.94 | $20.01 | 700 | — | — | — | — | — |
| 2006-10-12 | $19.90 | $19.96 | $19.83 | $19.86 | 1,900 | — | — | — | — | — |
| 2006-10-11 | $19.87 | $19.92 | $19.82 | $19.82 | 300 | — | — | — | — | — |
| 2006-10-10 | $19.92 | $19.96 | $19.90 | $19.95 | 700 | — | — | — | — | — |
| 2006-10-09 | $19.85 | $19.98 | $19.85 | $19.98 | 2,600 | — | — | — | — | — |
| 2006-10-06 | $19.98 | $20.00 | $19.98 | $20.00 | 200 | — | — | — | — | — |
| 2006-10-05 | $20.05 | $20.05 | $20.05 | $20.05 | 300 | — | — | — | — | — |
| 2006-10-04 | $20.14 | $20.14 | $20.02 | $20.02 | 1,400 | — | — | — | — | — |
| 2006-10-03 | $20.03 | $20.15 | $20.03 | $20.05 | 6,800 | — | — | — | — | — |
| 2006-10-02 | $20.13 | $20.14 | $20.03 | $20.03 | 2,200 | — | — | — | — | — |
| 2006-09-29 | $19.90 | $20.04 | $19.90 | $20.04 | 1,400 | — | — | — | — | — |
| 2006-09-28 | $19.97 | $19.97 | $19.97 | $19.97 | — | — | — | — | — | — |
| 2006-09-27 | $20.05 | $20.15 | $19.97 | $19.97 | 3,800 | — | — | — | — | — |
| 2006-09-26 | $20.00 | $20.00 | $19.79 | $19.95 | 13,600 | — | — | — | — | — |
| 2006-09-25 | $19.72 | $20.04 | $19.72 | $19.86 | 7,200 | — | — | — | — | — |
| 2006-09-22 | $19.62 | $19.74 | $19.56 | $19.74 | 1,600 | — | — | — | — | — |
| 2006-09-21 | $19.42 | $19.55 | $19.30 | $19.50 | 17,000 | — | — | — | — | — |
| 2006-09-20 | $19.23 | $19.39 | $19.23 | $19.39 | 2,200 | — | — | — | — | — |
| 2006-09-19 | $19.26 | $19.31 | $19.26 | $19.31 | 1,400 | — | — | — | — | — |
| 2006-09-18 | $19.26 | $19.33 | $19.00 | $19.29 | 26,000 | — | — | — | — | — |
| 2006-09-15 | $19.35 | $19.50 | $19.34 | $19.50 | 9,400 | — | — | — | — | — |
| 2006-09-14 | $19.25 | $19.45 | $19.21 | $19.45 | 4,400 | — | — | — | — | — |
| 2006-09-13 | $19.00 | $19.14 | $18.90 | $19.11 | 11,500 | — | — | — | $1.00 | — |
| 2006-09-12 | $19.63 | $20.00 | $19.62 | $20.00 | 18,400 | — | — | — | — | — |
| 2006-09-11 | $19.25 | $19.53 | $19.25 | $19.53 | 5,200 | — | — | — | — | — |
| 2006-09-08 | $19.33 | $19.46 | $19.33 | $19.33 | 2,300 | — | — | — | — | — |
| 2006-09-07 | $19.00 | $19.23 | $19.00 | $19.23 | 5,000 | — | — | — | — | — |
| 2006-09-06 | $19.05 | $19.13 | $18.90 | $18.92 | 18,100 | — | — | — | — | — |
| 2006-09-05 | $19.23 | $19.23 | $19.00 | $19.00 | 34,800 | — | — | — | — | — |
| 2006-09-01 | $19.21 | $19.23 | $19.15 | $19.23 | 21,400 | — | — | — | — | — |
| 2006-08-31 | $19.21 | $19.21 | $19.15 | $19.21 | 2,800 | — | — | — | — | — |
| 2006-08-30 | $19.25 | $19.25 | $19.17 | $19.17 | 5,400 | — | — | — | — | — |
| 2006-08-29 | $19.28 | $19.30 | $19.20 | $19.20 | 24,500 | — | — | — | — | — |
| 2006-08-28 | $19.24 | $19.25 | $19.22 | $19.23 | 19,500 | — | — | — | — | — |
| 2006-08-25 | $19.22 | $19.35 | $19.22 | $19.25 | 2,700 | — | — | — | — | — |
| 2006-08-24 | $19.35 | $19.35 | $19.32 | $19.32 | 300 | — | — | — | — | — |
| 2006-08-23 | $19.35 | $19.45 | $19.35 | $19.40 | 900 | — | — | — | — | — |
| 2006-08-22 | $19.25 | $19.30 | $19.24 | $19.30 | 900 | — | — | — | — | — |
| 2006-08-21 | $19.29 | $19.29 | $19.29 | $19.29 | — | — | — | — | — | — |
| 2006-08-18 | $19.25 | $19.29 | $19.25 | $19.29 | 2,100 | — | — | — | — | — |
| 2006-08-17 | $19.27 | $19.27 | $19.20 | $19.20 | 1,400 | — | — | — | — | — |
| 2006-08-16 | $19.35 | $19.40 | $19.35 | $19.35 | 2,600 | — | — | — | — | — |
| 2006-08-15 | $19.35 | $19.40 | $19.21 | $19.25 | 4,000 | — | — | — | — | — |
| 2006-08-14 | $19.33 | $19.50 | $19.33 | $19.35 | 7,000 | — | — | — | — | — |
| 2006-08-11 | $19.40 | $19.40 | $19.39 | $19.39 | 800 | — | — | — | — | — |
| 2006-08-10 | $19.08 | $19.25 | $19.06 | $19.18 | 2,500 | — | — | — | — | — |
| 2006-08-09 | $19.15 | $19.25 | $19.08 | $19.25 | 10,600 | — | — | — | — | — |
| 2006-08-08 | $18.95 | $19.21 | $18.95 | $19.15 | 300 | — | — | — | — | — |
| 2006-08-07 | $19.01 | $19.09 | $19.01 | $19.09 | 500 | — | — | — | — | — |
| 2006-08-04 | $18.95 | $18.95 | $18.93 | $18.95 | 2,300 | — | — | — | — | — |
| 2006-08-03 | $18.90 | $18.98 | $18.90 | $18.94 | 7,400 | — | — | — | — | — |
| 2006-08-02 | $19.00 | $19.01 | $18.87 | $18.87 | 5,800 | — | — | — | — | — |
| 2006-08-01 | $18.75 | $19.00 | $18.72 | $19.00 | 16,000 | — | — | — | — | — |
| 2006-07-31 | $18.45 | $18.50 | $18.43 | $18.50 | 1,300 | — | — | — | — | — |
| 2006-07-28 | $18.20 | $18.40 | $18.20 | $18.38 | 2,400 | — | — | — | — | — |
| 2006-07-27 | $18.00 | $18.15 | $18.00 | $18.05 | 21,000 | — | — | — | — | — |
| 2006-07-26 | $18.25 | $18.25 | $18.01 | $18.10 | 6,500 | — | — | — | — | — |
| 2006-07-25 | $18.25 | $18.25 | $18.10 | $18.15 | 20,600 | — | — | — | — | — |
| 2006-07-24 | $18.20 | $18.30 | $18.20 | $18.25 | 11,200 | — | — | — | — | — |
| 2006-07-21 | $18.18 | $18.24 | $18.11 | $18.24 | 3,500 | — | — | — | — | — |
| 2006-07-20 | $18.20 | $18.24 | $18.20 | $18.24 | 4,400 | — | — | — | — | — |
| 2006-07-19 | $18.25 | $18.25 | $18.10 | $18.16 | 40,400 | — | — | — | — | — |
| 2006-07-18 | $18.25 | $18.25 | $18.15 | $18.25 | 9,100 | — | — | — | — | — |
| 2006-07-17 | $18.26 | $18.26 | $18.26 | $18.26 | 1,000 | — | — | — | — | — |
| 2006-07-14 | $18.26 | $18.26 | $18.25 | $18.25 | 300 | — | — | — | — | — |
| 2006-07-13 | $18.40 | $18.45 | $18.30 | $18.31 | 1,800 | — | — | — | — | — |
| 2006-07-12 | $18.49 | $18.62 | $18.45 | $18.45 | 3,900 | — | — | — | — | — |
| 2006-07-11 | $18.55 | $18.55 | $18.55 | $18.55 | — | — | — | — | — | — |
| 2006-07-10 | $18.62 | $18.62 | $18.55 | $18.55 | 1,800 | — | — | — | — | — |
| 2006-07-07 | $18.70 | $18.70 | $18.62 | $18.62 | 700 | — | — | — | — | — |
| 2006-07-06 | $18.80 | $18.80 | $18.80 | $18.80 | 400 | — | — | — | — | — |
| 2006-07-05 | $18.90 | $18.90 | $18.71 | $18.76 | 2,000 | — | — | — | — | — |
| 2006-07-03 | $18.81 | $18.81 | $18.81 | $18.81 | 700 | — | — | — | — | — |
| 2006-06-30 | $18.28 | $18.80 | $18.18 | $18.80 | 8,600 | — | — | — | — | — |
| 2006-06-29 | $18.24 | $18.24 | $18.24 | $18.24 | 200 | — | — | — | — | — |
| 2006-06-28 | $18.18 | $18.20 | $18.11 | $18.20 | 2,700 | — | — | — | — | — |
| 2006-06-27 | $18.10 | $18.10 | $18.08 | $18.08 | 500 | — | — | — | — | — |
| 2006-06-26 | $18.20 | $18.20 | $18.20 | $18.20 | 1,000 | — | — | — | — | — |
| 2006-06-23 | $18.23 | $18.23 | $18.23 | $18.23 | — | — | — | — | — | — |
| 2006-06-22 | $18.23 | $18.23 | $18.23 | $18.23 | 100 | — | — | — | — | — |
| 2006-06-21 | $18.47 | $18.47 | $18.26 | $18.32 | 600 | — | — | — | — | — |
| 2006-06-20 | $18.47 | $18.47 | $18.40 | $18.40 | 300 | — | — | — | — | — |
| 2006-06-19 | $18.50 | $18.50 | $18.50 | $18.50 | 100 | — | — | — | — | — |
| 2006-06-16 | $18.45 | $18.60 | $18.45 | $18.55 | 300 | — | — | — | — | — |
| 2006-06-15 | $18.53 | $18.54 | $18.53 | $18.54 | 1,200 | — | — | — | — | — |
| 2006-06-14 | $18.55 | $18.55 | $18.41 | $18.49 | 3,600 | — | — | — | — | — |
| 2006-06-13 | $18.65 | $18.84 | $18.58 | $18.64 | 1,800 | — | — | — | $0.09 | — |
| 2006-06-12 | $18.61 | $18.84 | $18.61 | $18.84 | 500 | — | — | — | — | — |
| 2006-06-09 | $18.75 | $18.80 | $18.74 | $18.74 | 800 | — | — | — | — | — |
| 2006-06-08 | $18.72 | $18.72 | $18.71 | $18.71 | 400 | — | — | — | — | — |
| 2006-06-07 | $18.80 | $18.80 | $18.80 | $18.80 | — | — | — | — | — | — |
| 2006-06-06 | $18.80 | $18.80 | $18.80 | $18.80 | — | — | — | — | — | — |
| 2006-06-05 | $18.75 | $18.80 | $18.75 | $18.80 | 2,600 | — | — | — | — | — |
| 2006-06-02 | $18.54 | $18.65 | $18.54 | $18.65 | 700 | — | — | — | — | — |
| 2006-06-01 | $18.60 | $18.60 | $18.30 | $18.46 | 13,500 | — | — | — | — | — |
| 2006-05-31 | $18.60 | $18.65 | $18.50 | $18.65 | 1,100 | — | — | — | — | — |
| 2006-05-30 | $18.70 | $18.70 | $18.60 | $18.60 | 400 | — | — | — | — | — |
| 2006-05-26 | $18.94 | $18.94 | $18.70 | $18.80 | 800 | — | — | — | — | — |
| 2006-05-25 | $18.81 | $18.81 | $18.81 | $18.81 | — | — | — | — | — | — |
| 2006-05-24 | $18.81 | $18.81 | $18.81 | $18.81 | — | — | — | — | — | — |
| 2006-05-23 | $18.81 | $18.81 | $18.81 | $18.81 | — | — | — | — | — | — |
| 2006-05-22 | $18.81 | $18.81 | $18.81 | $18.81 | — | — | — | — | — | — |
| 2006-05-19 | $19.00 | $19.00 | $18.80 | $18.81 | 500 | — | — | — | — | — |
| 2006-05-18 | $18.90 | $18.90 | $18.85 | $18.85 | 400 | — | — | — | — | — |
| 2006-05-17 | $19.05 | $19.10 | $19.00 | $19.00 | 1,600 | — | — | — | — | — |
| 2006-05-16 | $19.06 | $19.06 | $19.06 | $19.06 | 300 | — | — | — | — | — |
| 2006-05-15 | $19.20 | $19.20 | $19.11 | $19.11 | 600 | — | — | — | — | — |
| 2006-05-12 | $19.71 | $19.71 | $19.10 | $19.25 | 13,700 | — | — | — | — | — |
| 2006-05-11 | $19.76 | $19.79 | $19.61 | $19.67 | 800 | — | — | — | — | — |
| 2006-05-10 | $19.74 | $19.80 | $19.74 | $19.80 | 1,800 | — | — | — | — | — |
| 2006-05-09 | $19.70 | $19.70 | $19.70 | $19.70 | 500 | — | — | — | — | — |
| 2006-05-08 | $19.72 | $19.75 | $19.70 | $19.72 | 4,300 | — | — | — | — | — |
| 2006-05-05 | $19.75 | $19.81 | $19.71 | $19.81 | 5,600 | — | — | — | — | — |
| 2006-05-04 | $19.78 | $19.80 | $19.75 | $19.76 | 5,100 | — | — | — | — | — |
| 2006-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | 100 | — | — | — | — | — |
| 2006-05-02 | $19.71 | $19.80 | $19.70 | $19.80 | 900 | — | — | — | — | — |
| 2006-05-01 | $19.76 | $19.78 | $19.71 | $19.71 | 1,900 | — | — | — | — | — |
| 2006-04-28 | $19.75 | $19.80 | $19.65 | $19.65 | 1,600 | — | — | — | — | — |
| 2006-04-27 | $19.80 | $19.80 | $19.80 | $19.80 | 1,100 | — | — | — | — | — |
| 2006-04-26 | $19.88 | $19.94 | $19.88 | $19.94 | 1,500 | — | — | — | — | — |
| 2006-04-25 | $19.90 | $19.90 | $19.70 | $19.70 | 800 | — | — | — | — | — |
| 2006-04-24 | $19.94 | $19.94 | $19.80 | $19.89 | 900 | — | — | — | — | — |
| 2006-04-21 | $19.90 | $19.94 | $19.90 | $19.94 | 1,200 | — | — | — | — | — |
| 2006-04-20 | $19.90 | $19.99 | $19.85 | $19.90 | 2,300 | — | — | — | — | — |
| 2006-04-19 | $19.80 | $19.90 | $19.75 | $19.90 | 3,300 | — | — | — | — | — |
| 2006-04-18 | $19.75 | $19.85 | $19.75 | $19.85 | 700 | — | — | — | — | — |
| 2006-04-17 | $19.75 | $19.80 | $19.75 | $19.80 | 11,200 | — | — | — | — | — |
| 2006-04-13 | $19.60 | $19.75 | $19.60 | $19.75 | 12,200 | — | — | — | — | — |
| 2006-04-12 | $19.70 | $19.75 | $19.70 | $19.75 | 10,500 | — | — | — | — | — |
| 2006-04-11 | $19.70 | $19.78 | $19.70 | $19.76 | 10,900 | — | — | — | — | — |
| 2006-04-10 | $19.75 | $19.80 | $19.71 | $19.75 | 11,000 | — | — | — | — | — |
| 2006-04-07 | $19.75 | $19.75 | $19.60 | $19.70 | 4,500 | — | — | — | — | — |
| 2006-04-06 | $19.75 | $19.80 | $19.70 | $19.70 | 900 | — | — | — | — | — |
| 2006-04-05 | $19.65 | $19.80 | $19.65 | $19.78 | 700 | — | — | — | — | — |
| 2006-04-04 | $19.75 | $19.75 | $19.70 | $19.75 | 3,200 | — | — | — | — | — |
| 2006-04-03 | $19.80 | $19.80 | $19.71 | $19.73 | 2,900 | — | — | — | — | — |
| 2006-03-31 | $19.75 | $19.80 | $19.73 | $19.75 | 7,400 | — | — | — | — | — |
| 2006-03-30 | $19.75 | $19.80 | $19.75 | $19.75 | 2,200 | — | — | — | — | — |
| 2006-03-29 | $19.75 | $19.80 | $19.75 | $19.78 | 3,300 | — | — | — | — | — |
| 2006-03-28 | $19.70 | $19.81 | $19.70 | $19.75 | 18,100 | — | — | — | — | — |
| 2006-03-27 | $19.80 | $19.80 | $19.70 | $19.79 | 10,900 | — | — | — | — | — |
| 2006-03-24 | $19.79 | $19.80 | $19.79 | $19.80 | 700 | — | — | — | — | — |
| 2006-03-23 | $19.80 | $19.80 | $19.73 | $19.75 | 13,000 | — | — | — | — | — |
| 2006-03-22 | $19.80 | $19.80 | $19.80 | $19.80 | 800 | — | — | — | — | — |
| 2006-03-21 | $19.75 | $19.80 | $19.75 | $19.80 | 1,000 | — | — | — | — | — |
| 2006-03-20 | $19.75 | $19.80 | $19.67 | $19.75 | 11,500 | — | — | — | — | — |
| 2006-03-17 | $19.70 | $19.80 | $19.70 | $19.80 | 800 | — | — | — | — | — |
| 2006-03-16 | $19.77 | $19.80 | $19.70 | $19.80 | 2,000 | — | — | — | — | — |
| 2006-03-15 | $19.77 | $19.77 | $19.76 | $19.77 | 500 | — | — | — | — | — |
| 2006-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | 200 | — | — | — | — | — |
| 2006-03-13 | $19.70 | $19.74 | $19.70 | $19.74 | 300 | — | — | — | $0.09 | — |
| 2006-03-10 | $19.70 | $19.75 | $19.70 | $19.75 | 700 | — | — | — | — | — |
| 2006-03-09 | $19.70 | $19.73 | $19.70 | $19.73 | 300 | — | — | — | — | — |
| 2006-03-08 | $19.71 | $19.74 | $19.70 | $19.74 | 900 | — | — | — | — | — |
| 2006-03-07 | $19.74 | $19.75 | $19.70 | $19.74 | 1,200 | — | — | — | — | — |
| 2006-03-06 | $19.73 | $19.80 | $19.70 | $19.70 | 11,100 | — | — | — | — | — |
| 2006-03-03 | $19.67 | $19.76 | $19.67 | $19.75 | 11,500 | — | — | — | — | — |
| 2006-03-02 | $19.66 | $19.80 | $19.66 | $19.75 | 10,000 | — | — | — | — | — |
| 2006-03-01 | $19.60 | $19.70 | $19.55 | $19.65 | 4,400 | — | — | — | — | — |
| 2006-02-28 | $19.65 | $19.65 | $19.50 | $19.50 | 18,200 | — | — | — | — | — |
| 2006-02-27 | $19.87 | $19.95 | $19.66 | $19.66 | 2,400 | — | — | — | — | — |
| 2006-02-24 | $19.62 | $19.87 | $19.62 | $19.77 | 2,600 | — | — | — | — | — |
| 2006-02-23 | $19.85 | $20.00 | $19.70 | $19.80 | 3,200 | — | — | — | — | — |
| 2006-02-22 | $19.90 | $19.90 | $19.85 | $19.86 | 23,800 | — | — | — | — | — |
| 2006-02-21 | $20.00 | $20.00 | $19.90 | $19.90 | 500 | — | — | — | — | — |
| 2006-02-17 | $19.80 | $19.90 | $19.80 | $19.90 | 7,300 | — | — | — | — | — |
| 2006-02-16 | $20.09 | $20.10 | $19.86 | $19.86 | 3,200 | — | — | — | — | — |
| 2006-02-15 | $19.80 | $20.15 | $19.80 | $20.01 | 18,800 | — | — | — | — | — |
| 2006-02-14 | $19.33 | $19.70 | $19.33 | $19.70 | 1,900 | — | — | — | — | — |
| 2006-02-13 | $19.30 | $19.30 | $19.30 | $19.30 | 200 | — | — | — | — | — |
| 2006-02-10 | $19.01 | $19.32 | $19.01 | $19.32 | 3,300 | — | — | — | — | — |
| 2006-02-09 | $18.91 | $19.00 | $18.91 | $18.91 | 500 | — | — | — | — | — |
| 2006-02-08 | $18.80 | $18.81 | $18.80 | $18.81 | 800 | — | — | — | — | — |
| 2006-02-07 | $18.81 | $18.81 | $18.80 | $18.81 | 4,900 | — | — | — | — | — |
| 2006-02-06 | $18.85 | $18.94 | $18.85 | $18.94 | 300 | — | — | — | — | — |
| 2006-02-03 | $18.80 | $18.80 | $18.80 | $18.80 | 300 | — | — | — | — | — |
| 2006-02-02 | $18.82 | $18.85 | $18.82 | $18.85 | 600 | — | — | — | — | — |
| 2006-02-01 | $18.81 | $18.81 | $18.80 | $18.81 | 1,800 | — | — | — | — | — |
| 2006-01-31 | $18.80 | $18.80 | $18.75 | $18.80 | 3,100 | — | — | — | — | — |
| 2006-01-30 | $18.52 | $18.58 | $18.52 | $18.58 | 200 | — | — | — | — | — |
| 2006-01-27 | $18.60 | $18.60 | $18.57 | $18.60 | 2,100 | — | — | — | — | — |
| 2006-01-26 | $18.53 | $18.63 | $18.53 | $18.63 | 1,700 | — | — | — | — | — |
| 2006-01-25 | $18.50 | $18.53 | $18.50 | $18.53 | 500 | — | — | — | — | — |
| 2006-01-24 | $18.45 | $18.51 | $18.45 | $18.51 | 2,100 | — | — | — | — | — |
| 2006-01-23 | $18.43 | $18.43 | $18.41 | $18.42 | 300 | — | — | — | — | — |
| 2006-01-20 | $18.51 | $18.51 | $18.51 | $18.51 | 400 | — | — | — | — | — |
| 2006-01-19 | $18.40 | $18.45 | $18.40 | $18.45 | 200 | — | — | — | — | — |
| 2006-01-18 | $18.45 | $18.50 | $18.45 | $18.50 | 500 | — | — | — | — | — |
| 2006-01-17 | $18.50 | $18.50 | $18.33 | $18.37 | 2,200 | — | — | — | — | — |
| 2006-01-13 | $18.43 | $18.45 | $18.43 | $18.45 | 200 | — | — | — | — | — |
| 2006-01-12 | $18.43 | $18.43 | $18.35 | $18.35 | 200 | — | — | — | — | — |
| 2006-01-11 | $18.35 | $18.35 | $18.35 | $18.35 | 1,400 | — | — | — | — | — |
| 2006-01-10 | $18.18 | $18.25 | $18.18 | $18.25 | 1,100 | — | — | — | — | — |
| 2006-01-09 | $18.28 | $18.28 | $18.00 | $18.21 | 9,100 | — | — | — | — | — |
| 2006-01-06 | $18.20 | $18.30 | $18.18 | $18.28 | 2,400 | — | — | — | — | — |
| 2006-01-05 | $18.22 | $18.31 | $18.19 | $18.23 | 3,600 | — | — | — | — | — |
| 2006-01-04 | $18.25 | $18.35 | $18.25 | $18.29 | 2,100 | — | — | — | — | — |
| 2006-01-03 | $18.22 | $18.22 | $18.22 | $18.22 | 100 | — | — | — | — | — |
| 2005-12-30 | $18.38 | $18.38 | $18.00 | $18.22 | 10,800 | — | — | — | — | — |
| 2005-12-29 | $18.45 | $18.53 | $18.45 | $18.50 | 1,800 | — | — | — | — | — |
| 2005-12-28 | $18.60 | $18.60 | $18.54 | $18.54 | 300 | — | — | — | — | — |
| 2005-12-27 | $18.60 | $18.60 | $18.60 | $18.60 | 800 | — | — | — | — | — |
| 2005-12-23 | $18.50 | $18.63 | $18.50 | $18.63 | 400 | — | — | — | — | — |
| 2005-12-22 | $18.31 | $18.37 | $18.31 | $18.37 | 2,500 | — | — | — | — | — |
| 2005-12-21 | $18.22 | $18.30 | $18.22 | $18.30 | 1,800 | — | — | — | — | — |
| 2005-12-20 | $18.35 | $18.35 | $18.30 | $18.30 | 500 | — | — | — | — | — |
| 2005-12-19 | $18.35 | $18.45 | $18.35 | $18.39 | 1,100 | — | — | — | — | — |
| 2005-12-16 | $18.32 | $18.39 | $18.32 | $18.35 | 2,100 | — | — | — | — | — |
| 2005-12-15 | $18.49 | $18.49 | $18.30 | $18.35 | 2,900 | — | — | — | — | — |
| 2005-12-14 | $18.30 | $18.35 | $18.30 | $18.35 | 200 | — | — | — | — | — |
| 2005-12-13 | $18.18 | $18.31 | $18.18 | $18.31 | 1,800 | — | — | — | $0.09 | — |
| 2005-12-12 | $18.35 | $18.35 | $18.32 | $18.32 | 3,000 | — | — | — | — | — |
| 2005-12-09 | $18.35 | $18.35 | $18.34 | $18.35 | 2,300 | — | — | — | — | — |
| 2005-12-08 | $18.25 | $18.25 | $18.21 | $18.25 | 2,000 | — | — | — | — | — |
| 2005-12-07 | $18.26 | $18.26 | $18.26 | $18.26 | 500 | — | — | — | — | — |
| 2005-12-06 | $18.00 | $18.10 | $18.00 | $18.01 | 1,400 | — | — | — | — | — |
| 2005-12-05 | $18.11 | $18.11 | $18.04 | $18.04 | 3,500 | — | — | — | — | — |
| 2005-12-02 | $18.02 | $18.06 | $18.02 | $18.06 | 700 | — | — | — | — | — |
| 2005-12-01 | $18.18 | $18.21 | $18.00 | $18.00 | 3,300 | — | — | — | — | — |
| 2005-11-30 | $18.21 | $18.26 | $18.15 | $18.26 | 1,000 | — | — | — | — | — |
| 2005-11-29 | $17.95 | $18.01 | $17.94 | $17.96 | 5,900 | — | — | — | — | — |
| 2005-11-28 | $17.96 | $17.97 | $17.90 | $17.96 | 6,100 | — | — | — | — | — |
| 2005-11-25 | $17.89 | $17.95 | $17.88 | $17.95 | 2,800 | — | — | — | — | — |
| 2005-11-23 | $17.95 | $17.95 | $17.85 | $17.90 | 1,400 | — | — | — | — | — |
| 2005-11-22 | $17.95 | $17.95 | $17.95 | $17.95 | 100 | — | — | — | — | — |
| 2005-11-21 | $17.95 | $17.95 | $17.80 | $17.94 | 4,600 | — | — | — | — | — |
| 2005-11-18 | $17.95 | $17.95 | $17.95 | $17.95 | 2,800 | — | — | — | — | — |
| 2005-11-17 | $17.98 | $18.01 | $17.85 | $18.01 | 4,900 | — | — | — | — | — |
| 2005-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | 2,600 | — | — | — | — | — |
| 2005-11-15 | $18.00 | $18.05 | $17.98 | $18.00 | 13,300 | — | — | — | — | — |
| 2005-11-14 | $18.23 | $18.25 | $18.15 | $18.15 | 2,800 | — | — | — | — | — |
| 2005-11-11 | $18.25 | $18.25 | $18.21 | $18.23 | 5,700 | — | — | — | — | — |
| 2005-11-10 | $17.97 | $17.99 | $17.95 | $17.98 | 1,900 | — | — | — | — | — |
| 2005-11-09 | $17.94 | $18.07 | $17.94 | $18.04 | 3,900 | — | — | — | — | — |
| 2005-11-08 | $18.05 | $18.05 | $17.90 | $17.90 | 500 | — | — | — | — | — |
| 2005-11-07 | $18.15 | $18.15 | $18.15 | $18.15 | 100 | — | — | — | — | — |
| 2005-11-04 | $18.14 | $18.18 | $18.14 | $18.18 | 2,200 | — | — | — | — | — |
| 2005-11-03 | $17.95 | $18.15 | $17.95 | $18.14 | 2,400 | — | — | — | — | — |
| 2005-11-02 | $17.76 | $17.86 | $17.76 | $17.86 | 1,200 | — | — | — | — | — |
| 2005-11-01 | $17.88 | $17.89 | $17.88 | $17.89 | 200 | — | — | — | — | — |
| 2005-10-31 | $17.75 | $17.93 | $17.75 | $17.93 | 1,100 | — | — | — | — | — |
| 2005-10-28 | $17.82 | $17.86 | $17.82 | $17.86 | 700 | — | — | — | — | — |
| 2005-10-27 | $18.04 | $18.04 | $17.92 | $17.92 | 300 | — | — | — | — | — |
| 2005-10-26 | $18.09 | $18.09 | $18.09 | $18.09 | — | — | — | — | — | — |
| 2005-10-25 | $18.10 | $18.15 | $18.08 | $18.09 | 600 | — | — | — | — | — |
| 2005-10-24 | $18.00 | $18.04 | $17.97 | $18.04 | 3,300 | — | — | — | — | — |
| 2005-10-21 | $18.05 | $18.10 | $18.05 | $18.10 | 200 | — | — | — | — | — |
| 2005-10-20 | $18.06 | $18.06 | $18.06 | $18.06 | — | — | — | — | — | — |
| 2005-10-19 | $18.06 | $18.06 | $18.06 | $18.06 | 200 | — | — | — | — | — |
| 2005-10-18 | $18.16 | $18.16 | $18.16 | $18.16 | — | — | — | — | — | — |
| 2005-10-17 | $18.11 | $18.16 | $18.11 | $18.16 | 300 | — | — | — | — | — |
| 2005-10-14 | $18.25 | $18.26 | $18.07 | $18.14 | 12,300 | — | — | — | — | — |
| 2005-10-13 | $18.25 | $18.25 | $18.25 | $18.25 | 1,600 | — | — | — | — | — |
| 2005-10-12 | $18.30 | $18.30 | $18.25 | $18.25 | 800 | — | — | — | — | — |
| 2005-10-11 | $18.42 | $18.42 | $18.42 | $18.42 | — | — | — | — | — | — |
| 2005-10-10 | $18.42 | $18.42 | $18.42 | $18.42 | — | — | — | — | — | — |
| 2005-10-07 | $18.41 | $18.50 | $18.41 | $18.42 | 1,000 | — | — | — | — | — |
| 2005-10-06 | $18.51 | $18.51 | $18.51 | $18.51 | 100 | — | — | — | — | — |
| 2005-10-05 | $18.65 | $18.66 | $18.60 | $18.60 | 2,200 | — | — | — | — | — |
| 2005-10-04 | $18.47 | $18.49 | $18.45 | $18.49 | 400 | — | — | — | — | — |
| 2005-10-03 | $18.43 | $18.49 | $18.26 | $18.38 | 2,300 | — | — | — | — | — |
| 2005-09-30 | $18.40 | $18.40 | $18.40 | $18.40 | — | — | — | — | — | — |
| 2005-09-29 | $18.41 | $18.41 | $18.40 | $18.40 | 200 | — | — | — | — | — |
| 2005-09-28 | $18.50 | $18.58 | $18.43 | $18.49 | 1,100 | — | — | — | — | — |
| 2005-09-27 | $18.62 | $18.62 | $18.60 | $18.60 | 200 | — | — | — | — | — |
| 2005-09-26 | $18.50 | $18.60 | $18.50 | $18.60 | 400 | — | — | — | — | — |
| 2005-09-23 | $18.50 | $18.57 | $18.50 | $18.57 | 700 | — | — | — | — | — |
| 2005-09-22 | $18.45 | $18.56 | $18.45 | $18.55 | 4,400 | — | — | — | — | — |
| 2005-09-21 | $18.54 | $18.54 | $18.50 | $18.50 | 1,300 | — | — | — | — | — |
| 2005-09-20 | $18.50 | $18.55 | $18.50 | $18.55 | 2,000 | — | — | — | — | — |
| 2005-09-19 | $18.51 | $18.51 | $18.50 | $18.50 | 3,600 | — | — | — | — | — |
| 2005-09-16 | $18.63 | $18.63 | $18.50 | $18.51 | 800 | — | — | — | — | — |
| 2005-09-15 | $18.50 | $18.59 | $18.50 | $18.59 | 900 | — | — | — | — | — |
| 2005-09-14 | $18.50 | $18.56 | $18.50 | $18.54 | 3,300 | — | — | — | — | — |
| 2005-09-13 | $18.51 | $18.70 | $18.35 | $18.35 | 7,400 | — | — | — | $0.09 | — |
| 2005-09-12 | $19.30 | $19.48 | $19.20 | $19.48 | 11,300 | — | — | — | — | — |
| 2005-09-09 | $19.27 | $19.40 | $19.27 | $19.27 | 3,300 | — | — | — | — | — |
| 2005-09-08 | $19.27 | $19.27 | $19.27 | $19.27 | 600 | — | — | — | — | — |
| 2005-09-07 | $18.95 | $19.28 | $18.95 | $19.27 | 1,800 | — | — | — | — | — |
| 2005-09-06 | $19.15 | $19.15 | $18.55 | $18.86 | 2,900 | — | — | — | — | — |
| 2005-09-02 | $19.05 | $19.05 | $18.97 | $18.97 | 4,600 | — | — | — | — | — |
| 2005-09-01 | $19.30 | $19.45 | $19.30 | $19.45 | 1,100 | — | — | — | — | — |
| 2005-08-31 | $19.30 | $19.30 | $19.15 | $19.17 | 600 | — | — | — | — | — |
| 2005-08-30 | $19.05 | $19.06 | $18.97 | $19.06 | 2,300 | — | — | — | — | — |
| 2005-08-29 | $19.12 | $19.17 | $19.12 | $19.17 | 900 | — | — | — | — | — |
| 2005-08-26 | $19.25 | $19.30 | $19.25 | $19.25 | 30,100 | — | — | — | — | — |
| 2005-08-25 | $19.23 | $19.30 | $19.23 | $19.30 | 5,200 | — | — | — | — | — |
| 2005-08-24 | $19.40 | $19.40 | $19.15 | $19.15 | 5,000 | — | — | — | — | — |
| 2005-08-23 | $18.97 | $19.00 | $18.97 | $19.00 | 200 | — | — | — | — | — |
| 2005-08-22 | $18.95 | $19.06 | $18.95 | $19.06 | 1,100 | — | — | — | — | — |
| 2005-08-19 | $18.80 | $18.83 | $18.73 | $18.83 | 700 | — | — | — | — | — |
| 2005-08-18 | $18.67 | $18.91 | $18.67 | $18.91 | 600 | — | — | — | — | — |
| 2005-08-17 | $18.57 | $18.57 | $18.57 | $18.57 | — | — | — | — | — | — |
| 2005-08-16 | $18.57 | $18.57 | $18.57 | $18.57 | — | — | — | — | — | — |
| 2005-08-15 | $18.55 | $18.57 | $18.55 | $18.57 | 600 | — | — | — | — | — |
| 2005-08-12 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2005-08-11 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2005-08-10 | $18.55 | $18.61 | $18.55 | $18.61 | 400 | — | — | — | — | — |
| 2005-08-09 | $18.64 | $18.66 | $18.41 | $18.60 | 2,000 | — | — | — | — | — |
| 2005-08-08 | $18.60 | $18.60 | $18.28 | $18.37 | 900 | — | — | — | — | — |
| 2005-08-05 | $18.88 | $18.88 | $18.85 | $18.85 | 700 | — | — | — | — | — |
| 2005-08-04 | $18.76 | $18.83 | $18.72 | $18.83 | 2,500 | — | — | — | — | — |
| 2005-08-03 | $18.60 | $18.75 | $18.60 | $18.65 | 1,600 | — | — | — | — | — |
| 2005-08-02 | $19.02 | $19.09 | $18.65 | $18.71 | 2,400 | — | — | — | — | — |
| 2005-08-01 | $19.20 | $19.26 | $19.08 | $19.17 | 800 | — | — | — | — | — |
| 2005-07-29 | $18.68 | $19.00 | $18.68 | $19.00 | 2,900 | — | — | — | — | — |
| 2005-07-28 | $18.69 | $18.69 | $18.69 | $18.69 | 200 | — | — | — | — | — |
| 2005-07-27 | $18.75 | $18.84 | $18.60 | $18.60 | 5,700 | — | — | — | — | — |
| 2005-07-26 | $18.02 | $18.29 | $18.02 | $18.29 | 3,100 | — | — | — | — | — |
| 2005-07-25 | $18.10 | $18.10 | $18.10 | $18.10 | 200 | — | — | — | — | — |
| 2005-07-22 | $18.12 | $18.12 | $18.12 | $18.12 | — | — | — | — | — | — |
| 2005-07-21 | $18.25 | $18.25 | $18.12 | $18.12 | 1,300 | — | — | — | — | — |
| 2005-07-20 | $18.10 | $18.13 | $18.08 | $18.13 | 1,900 | — | — | — | — | — |
| 2005-07-19 | $18.00 | $18.10 | $17.98 | $18.10 | 2,000 | — | — | — | — | — |
| 2005-07-18 | $17.99 | $17.99 | $17.99 | $17.99 | 800 | — | — | — | — | — |
| 2005-07-15 | $17.86 | $17.99 | $17.75 | $17.99 | 2,300 | — | — | — | — | — |
| 2005-07-14 | $17.96 | $18.00 | $17.96 | $18.00 | 1,300 | — | — | — | — | — |
| 2005-07-13 | $17.90 | $17.90 | $17.90 | $17.90 | 100 | — | — | — | — | — |
| 2005-07-12 | $17.80 | $17.97 | $17.80 | $17.97 | 3,400 | — | — | — | — | — |
| 2005-07-11 | $17.85 | $17.89 | $17.85 | $17.89 | 200 | — | — | — | — | — |
| 2005-07-08 | $18.05 | $18.05 | $18.05 | $18.05 | — | — | — | — | — | — |
| 2005-07-07 | $18.05 | $18.05 | $18.05 | $18.05 | — | — | — | — | — | — |
| 2005-07-06 | $18.05 | $18.05 | $18.05 | $18.05 | 200 | — | — | — | — | — |
| 2005-07-05 | $18.00 | $18.00 | $17.90 | $17.95 | 10,000 | — | — | — | — | — |
| 2005-07-01 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2005-06-30 | $18.00 | $18.00 | $17.90 | $17.90 | 2,700 | — | — | — | — | — |
| 2005-06-29 | $18.08 | $18.08 | $18.08 | $18.08 | 100 | — | — | — | — | — |
| 2005-06-28 | $18.01 | $18.01 | $17.82 | $17.98 | 3,000 | — | — | — | — | — |
| 2005-06-27 | $18.21 | $18.21 | $18.10 | $18.11 | 600 | — | — | — | — | — |
| 2005-06-24 | $18.35 | $18.35 | $18.35 | $18.35 | — | — | — | — | — | — |
| 2005-06-23 | $18.50 | $18.50 | $18.35 | $18.35 | 500 | — | — | — | — | — |
| 2005-06-22 | $18.60 | $18.69 | $18.55 | $18.55 | 1,300 | — | — | — | — | — |
| 2005-06-21 | $18.90 | $18.90 | $18.70 | $18.71 | 1,000 | — | — | — | — | — |
| 2005-06-20 | $19.10 | $19.10 | $18.99 | $18.99 | 400 | — | — | — | — | — |
| 2005-06-17 | $18.97 | $19.05 | $18.97 | $19.00 | 2,100 | — | — | — | — | — |
| 2005-06-16 | $18.70 | $18.98 | $18.70 | $18.98 | 2,200 | — | — | — | — | — |
| 2005-06-15 | $18.64 | $18.64 | $18.20 | $18.50 | 1,400 | — | — | — | — | — |
| 2005-06-14 | $18.22 | $18.65 | $18.22 | $18.55 | 1,600 | — | — | — | — | — |
| 2005-06-13 | $18.10 | $18.35 | $18.10 | $18.26 | 1,400 | — | — | — | $0.08 | — |
| 2005-06-10 | $18.35 | $18.35 | $18.17 | $18.27 | 2,700 | — | — | — | — | — |
| 2005-06-09 | $17.80 | $18.25 | $17.80 | $18.20 | 3,200 | — | — | — | — | — |
| 2005-06-08 | $17.05 | $17.90 | $17.05 | $17.90 | 5,300 | — | — | — | — | — |
| 2005-06-07 | $17.10 | $17.10 | $17.02 | $17.02 | 400 | — | — | — | — | — |
| 2005-06-06 | $16.78 | $17.00 | $16.77 | $17.00 | 13,000 | — | — | — | — | — |
| 2005-06-03 | $16.80 | $16.80 | $16.71 | $16.71 | 7,100 | — | — | — | — | — |
| 2005-06-02 | $16.75 | $16.75 | $16.75 | $16.75 | 300 | — | — | — | — | — |
| 2005-06-01 | $16.90 | $16.95 | $16.90 | $16.95 | 2,200 | — | — | — | — | — |
| 2005-05-31 | $16.87 | $16.89 | $16.87 | $16.89 | 1,500 | — | — | — | — | — |
| 2005-05-27 | $16.87 | $16.87 | $16.71 | $16.71 | 1,600 | — | — | — | — | — |
| 2005-05-26 | $16.77 | $16.88 | $16.77 | $16.88 | 6,100 | — | — | — | — | — |
| 2005-05-25 | $16.74 | $16.78 | $16.74 | $16.78 | 3,300 | — | — | — | — | — |
| 2005-05-24 | $16.35 | $16.75 | $16.33 | $16.74 | 12,100 | — | — | — | — | — |
| 2005-05-23 | $16.25 | $16.25 | $16.25 | $16.25 | 200 | — | — | — | — | — |
| 2005-05-20 | $16.09 | $16.09 | $16.09 | $16.09 | 1,000 | — | — | — | — | — |
| 2005-05-19 | $16.09 | $16.09 | $16.09 | $16.09 | — | — | — | — | — | — |
| 2005-05-18 | $16.00 | $16.09 | $16.00 | $16.09 | 600 | — | — | — | — | — |
| 2005-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | 100 | — | — | — | — | — |
| 2005-05-16 | $16.09 | $16.10 | $16.08 | $16.10 | 400 | — | — | — | — | — |
| 2005-05-13 | $16.00 | $16.19 | $16.00 | $16.19 | 1,600 | — | — | — | — | — |
| 2005-05-12 | $16.27 | $16.35 | $16.21 | $16.21 | 3,100 | — | — | — | — | — |
| 2005-05-11 | $16.30 | $16.43 | $16.30 | $16.31 | 5,200 | — | — | — | — | — |
| 2005-05-10 | $16.76 | $16.86 | $16.76 | $16.86 | 800 | — | — | — | — | — |
| 2005-05-09 | $16.99 | $16.99 | $16.75 | $16.87 | 3,300 | — | — | — | — | — |
| 2005-05-06 | $17.00 | $17.00 | $16.99 | $17.00 | 1,700 | — | — | — | — | — |
| 2005-05-05 | $16.99 | $17.00 | $16.99 | $17.00 | 1,100 | — | — | — | — | — |
| 2005-05-04 | $16.95 | $16.95 | $16.65 | $16.88 | 1,000 | — | — | — | — | — |
| 2005-05-03 | $17.10 | $17.10 | $17.10 | $17.10 | — | — | — | — | — | — |
| 2005-05-02 | $17.10 | $17.10 | $17.10 | $17.10 | 100 | — | — | — | — | — |
| 2005-04-29 | $17.21 | $17.21 | $17.14 | $17.14 | 300 | — | — | — | — | — |
| 2005-04-28 | $17.65 | $17.65 | $17.16 | $17.16 | 2,400 | — | — | — | — | — |
| 2005-04-27 | $17.80 | $17.80 | $17.62 | $17.63 | 800 | — | — | — | — | — |
| 2005-04-26 | $17.95 | $17.95 | $17.90 | $17.90 | 1,000 | — | — | — | — | — |
| 2005-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2005-04-22 | $18.00 | $18.00 | $17.90 | $17.90 | 1,200 | — | — | — | — | — |
| 2005-04-21 | $18.19 | $18.19 | $18.00 | $18.00 | 700 | — | — | — | — | — |
| 2005-04-20 | $17.92 | $18.30 | $17.92 | $18.19 | 2,800 | — | — | — | — | — |
| 2005-04-19 | $17.93 | $17.93 | $17.93 | $17.93 | 100 | — | — | — | — | — |
| 2005-04-18 | $17.93 | $17.93 | $17.92 | $17.92 | 1,500 | — | — | — | — | — |
| 2005-04-15 | $18.01 | $18.01 | $18.01 | $18.01 | 500 | — | — | — | — | — |
| 2005-04-14 | $18.15 | $18.15 | $18.10 | $18.10 | 1,000 | — | — | — | — | — |
| 2005-04-13 | $18.50 | $18.50 | $18.11 | $18.20 | 5,200 | — | — | — | — | — |
| 2005-04-12 | $18.72 | $18.72 | $18.40 | $18.48 | 3,500 | — | — | — | — | — |
| 2005-04-11 | $18.82 | $18.82 | $18.72 | $18.82 | 1,800 | — | — | — | — | — |
| 2005-04-08 | $18.82 | $18.82 | $18.82 | $18.82 | 600 | — | — | — | — | — |
| 2005-04-07 | $18.82 | $18.88 | $18.82 | $18.82 | 1,400 | — | — | — | — | — |
| 2005-04-06 | $18.81 | $18.85 | $18.81 | $18.85 | 500 | — | — | — | — | — |
| 2005-04-05 | $18.90 | $18.91 | $18.81 | $18.81 | 300 | — | — | — | — | — |
| 2005-04-04 | $18.90 | $19.00 | $18.89 | $19.00 | 18,200 | — | — | — | — | — |
| 2005-04-01 | $18.90 | $19.03 | $18.90 | $19.03 | 600 | — | — | — | — | — |
| 2005-03-31 | $18.97 | $19.05 | $18.82 | $18.98 | 5,600 | — | — | — | — | — |
| 2005-03-30 | $18.95 | $19.05 | $18.95 | $19.01 | 1,900 | — | — | — | — | — |
| 2005-03-29 | $18.90 | $19.00 | $18.90 | $19.00 | 2,800 | — | — | — | — | — |
| 2005-03-28 | $18.99 | $19.05 | $18.91 | $19.00 | 6,600 | — | — | — | — | — |
| 2005-03-24 | $19.04 | $19.04 | $18.95 | $18.99 | 1,600 | — | — | — | — | — |
| 2005-03-23 | $19.00 | $19.05 | $18.95 | $19.04 | 2,200 | — | — | — | — | — |
| 2005-03-22 | $19.01 | $19.05 | $19.01 | $19.05 | 1,600 | — | — | — | — | — |
| 2005-03-21 | $18.97 | $19.05 | $18.97 | $19.05 | 400 | — | — | — | — | — |
| 2005-03-18 | $18.92 | $18.97 | $18.86 | $18.97 | 1,300 | — | — | — | — | — |
| 2005-03-17 | $18.95 | $19.04 | $18.85 | $19.04 | 500 | — | — | — | — | — |
| 2005-03-16 | $18.85 | $18.86 | $18.85 | $18.85 | 900 | — | — | — | — | — |
| 2005-03-15 | $18.93 | $18.93 | $18.88 | $18.88 | 600 | — | — | — | — | — |
| 2005-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | 800 | — | — | — | — | — |
| 2005-03-11 | $18.83 | $18.83 | $18.82 | $18.82 | 900 | — | — | — | $0.08 | — |
| 2005-03-10 | $18.98 | $18.98 | $18.98 | $18.98 | 100 | — | — | — | — | — |
| 2005-03-09 | $18.88 | $18.88 | $18.88 | $18.88 | 300 | — | — | — | — | — |
| 2005-03-08 | $18.90 | $19.05 | $18.90 | $18.93 | 3,200 | — | — | — | — | — |
| 2005-03-07 | $18.95 | $18.95 | $18.80 | $18.88 | 2,800 | — | — | — | — | — |
| 2005-03-04 | $18.94 | $18.94 | $18.85 | $18.94 | 700 | — | — | — | — | — |
| 2005-03-03 | $19.10 | $19.10 | $18.80 | $18.80 | 1,000 | — | — | — | — | — |
| 2005-03-02 | $19.50 | $19.51 | $19.25 | $19.25 | 3,100 | — | — | — | — | — |
| 2005-03-01 | $19.40 | $19.40 | $19.40 | $19.40 | 7,300 | — | — | — | — | — |
| 2005-02-28 | $19.60 | $19.69 | $19.50 | $19.50 | 600 | — | — | — | — | — |
| 2005-02-25 | $19.82 | $19.82 | $19.66 | $19.66 | 1,700 | — | — | — | — | — |
| 2005-02-24 | $19.60 | $20.20 | $19.60 | $19.75 | 11,000 | — | — | — | — | — |
| 2005-02-23 | $19.82 | $19.88 | $19.70 | $19.88 | 1,100 | — | — | — | — | — |
| 2005-02-22 | $19.60 | $19.88 | $19.60 | $19.88 | 1,300 | — | — | — | — | — |
| 2005-02-18 | $19.60 | $19.60 | $19.50 | $19.50 | 900 | — | — | — | — | — |
| 2005-02-17 | $19.48 | $19.68 | $19.48 | $19.68 | 1,600 | — | — | — | — | — |
| 2005-02-16 | $19.46 | $19.52 | $19.46 | $19.52 | 400 | — | — | — | — | — |
| 2005-02-15 | $19.38 | $19.62 | $19.38 | $19.50 | 1,500 | — | — | — | — | — |
| 2005-02-14 | $19.10 | $19.38 | $19.10 | $19.37 | 2,400 | — | — | — | — | — |
| 2005-02-11 | $19.05 | $19.05 | $18.95 | $18.95 | 89,000 | — | — | — | — | — |
| 2005-02-10 | $19.25 | $19.25 | $19.20 | $19.20 | 300 | — | — | — | — | — |
| 2005-02-09 | $19.50 | $19.50 | $19.33 | $19.33 | 300 | — | — | — | — | — |
| 2005-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | — | — | — | — | — | — |
| 2005-02-07 | $19.52 | $19.60 | $19.45 | $19.45 | 6,200 | — | — | — | — | — |
| 2005-02-04 | $19.55 | $19.55 | $19.55 | $19.55 | — | — | — | — | — | — |
| 2005-02-03 | $19.55 | $19.59 | $19.55 | $19.55 | 500 | — | — | — | — | — |
| 2005-02-02 | $19.10 | $19.60 | $19.10 | $19.59 | 12,700 | — | — | — | — | — |
| 2005-02-01 | $19.00 | $19.15 | $19.00 | $19.15 | 2,900 | — | — | — | — | — |
| 2005-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | 200 | — | — | — | — | — |
| 2005-01-28 | $19.11 | $19.11 | $19.11 | $19.11 | 300 | — | — | — | — | — |
| 2005-01-27 | $19.24 | $19.24 | $19.12 | $19.16 | 800 | — | — | — | — | — |
| 2005-01-26 | $19.16 | $19.20 | $19.16 | $19.20 | 600 | — | — | — | — | — |
| 2005-01-25 | $19.15 | $19.17 | $19.15 | $19.17 | 600 | — | — | — | — | — |
| 2005-01-24 | $19.60 | $19.60 | $19.10 | $19.10 | 4,100 | — | — | — | — | — |
| 2005-01-21 | $19.60 | $19.60 | $19.50 | $19.60 | 19,200 | — | — | — | — | — |
| 2005-01-20 | $19.60 | $19.68 | $19.50 | $19.60 | 12,300 | — | — | — | — | — |
| 2005-01-19 | $19.55 | $19.55 | $19.50 | $19.50 | 300 | — | — | — | — | — |
| 2005-01-18 | $19.60 | $19.60 | $19.60 | $19.60 | 300 | — | — | — | — | — |
| 2005-01-14 | $19.67 | $19.67 | $19.67 | $19.67 | — | — | — | — | — | — |
| 2005-01-13 | $19.67 | $19.67 | $19.67 | $19.67 | 1,000 | — | — | — | — | — |
| 2005-01-12 | $19.40 | $19.58 | $19.40 | $19.58 | 1,200 | — | — | — | — | — |
| 2005-01-11 | $19.50 | $19.50 | $19.40 | $19.46 | 1,300 | — | — | — | — | — |
| 2005-01-10 | $19.74 | $19.75 | $19.55 | $19.55 | 3,000 | — | — | — | — | — |
| 2005-01-07 | $19.75 | $19.75 | $19.69 | $19.70 | 8,400 | — | — | — | — | — |
| 2005-01-06 | $19.70 | $19.76 | $19.70 | $19.74 | 13,500 | — | — | — | — | — |
| 2005-01-05 | $19.70 | $19.70 | $19.69 | $19.70 | 5,000 | — | — | — | — | — |
| 2005-01-04 | $19.66 | $19.75 | $19.65 | $19.70 | 2,700 | — | — | — | — | — |
| 2005-01-03 | $19.66 | $19.66 | $19.65 | $19.66 | 700 | — | — | — | — | — |
| 2004-12-31 | $19.75 | $19.75 | $19.66 | $19.70 | 4,400 | — | — | — | — | — |
| 2004-12-30 | $19.70 | $19.80 | $19.70 | $19.80 | 8,000 | — | — | — | — | — |
| 2004-12-29 | $19.85 | $19.85 | $19.70 | $19.70 | 9,600 | — | — | — | — | — |
| 2004-12-28 | $19.76 | $19.90 | $19.75 | $19.87 | 6,900 | — | — | — | — | — |
| 2004-12-27 | $19.74 | $19.84 | $19.73 | $19.76 | 9,100 | — | — | — | — | — |
| 2004-12-23 | $19.74 | $19.74 | $19.73 | $19.73 | 10,100 | — | — | — | — | — |
| 2004-12-22 | $19.68 | $19.74 | $19.60 | $19.70 | 8,700 | — | — | — | — | — |
| 2004-12-21 | $19.60 | $19.85 | $19.60 | $19.78 | 1,800 | — | — | — | — | — |
| 2004-12-20 | $19.60 | $19.60 | $19.50 | $19.60 | 1,200 | — | — | — | — | — |
| 2004-12-17 | $19.65 | $19.65 | $19.60 | $19.60 | 400 | — | — | — | — | — |
| 2004-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | 100 | — | — | — | — | — |
| 2004-12-15 | $19.86 | $19.86 | $19.84 | $19.84 | 1,300 | — | — | — | — | — |
| 2004-12-14 | $19.60 | $19.98 | $19.60 | $19.98 | 1,600 | — | — | — | — | — |
| 2004-12-13 | $19.51 | $19.51 | $19.51 | $19.51 | 300 | — | — | — | $0.08 | — |
| 2004-12-10 | $19.50 | $19.80 | $19.50 | $19.53 | 5,100 | — | — | — | — | — |
| 2004-12-09 | $19.47 | $19.47 | $19.47 | $19.47 | — | — | — | — | — | — |
| 2004-12-08 | $19.45 | $19.47 | $19.45 | $19.47 | 400 | — | — | — | — | — |
| 2004-12-07 | $19.44 | $19.52 | $19.44 | $19.52 | 200 | — | — | — | — | — |
| 2004-12-06 | $19.25 | $19.50 | $19.25 | $19.50 | 1,600 | — | — | — | — | — |
| 2004-12-03 | $19.01 | $19.30 | $19.01 | $19.12 | 1,500 | — | — | — | — | — |
| 2004-12-02 | $19.06 | $19.06 | $19.00 | $19.00 | 2,700 | — | — | — | — | — |
| 2004-12-01 | $19.06 | $19.06 | $19.06 | $19.06 | 200 | — | — | — | — | — |
| 2004-11-30 | $19.07 | $19.08 | $19.06 | $19.08 | 1,000 | — | — | — | — | — |
| 2004-11-29 | $19.15 | $19.19 | $19.14 | $19.14 | 1,700 | — | — | — | — | — |
| 2004-11-26 | $19.06 | $19.06 | $19.05 | $19.05 | 1,400 | — | — | — | — | — |
| 2004-11-24 | $19.05 | $19.05 | $19.05 | $19.05 | 800 | — | — | — | — | — |
| 2004-11-23 | $19.05 | $19.05 | $19.05 | $19.05 | 1,200 | — | — | — | — | — |
| 2004-11-22 | $19.12 | $19.13 | $19.06 | $19.06 | 1,600 | — | — | — | — | — |
| 2004-11-19 | $19.22 | $19.29 | $19.10 | $19.10 | 1,300 | — | — | — | — | — |
| 2004-11-18 | $19.40 | $19.40 | $19.30 | $19.30 | 300 | — | — | — | — | — |
| 2004-11-17 | $19.19 | $19.45 | $19.19 | $19.40 | 1,700 | — | — | — | — | — |
| 2004-11-16 | $19.14 | $19.14 | $19.10 | $19.10 | 200 | — | — | — | — | — |
| 2004-11-15 | $18.88 | $19.24 | $18.88 | $19.24 | 1,700 | — | — | — | — | — |
| 2004-11-12 | $18.70 | $18.70 | $18.70 | $18.70 | — | — | — | — | — | — |
| 2004-11-11 | $18.40 | $18.75 | $18.40 | $18.70 | 1,900 | — | — | — | — | — |
| 2004-11-10 | $18.32 | $18.32 | $18.32 | $18.32 | 200 | — | — | — | — | — |
| 2004-11-09 | $18.16 | $18.24 | $18.16 | $18.24 | 1,400 | — | — | — | — | — |
| 2004-11-08 | $18.11 | $18.12 | $18.11 | $18.11 | 600 | — | — | — | — | — |
| 2004-11-05 | $18.00 | $18.10 | $18.00 | $18.10 | 2,400 | — | — | — | — | — |
| 2004-11-04 | $18.05 | $18.05 | $18.00 | $18.00 | 300 | — | — | — | — | — |
| 2004-11-03 | $18.00 | $18.01 | $18.00 | $18.00 | 1,700 | — | — | — | — | — |
| 2004-11-02 | $18.00 | $18.10 | $17.72 | $18.00 | 16,400 | — | — | — | — | — |
| 2004-11-01 | $18.10 | $18.10 | $18.00 | $18.00 | 1,000 | — | — | — | — | — |
| 2004-10-29 | $18.09 | $18.15 | $18.09 | $18.15 | 600 | — | — | — | — | — |
| 2004-10-28 | $18.02 | $18.02 | $18.00 | $18.00 | 1,700 | — | — | — | — | — |
| 2004-10-27 | $18.20 | $18.20 | $18.02 | $18.02 | 3,000 | — | — | — | — | — |
| 2004-10-26 | $18.04 | $18.04 | $18.04 | $18.04 | — | — | — | — | — | — |
| 2004-10-25 | $18.00 | $18.04 | $18.00 | $18.04 | 400 | — | — | — | — | — |
| 2004-10-22 | $18.00 | $18.04 | $18.00 | $18.04 | 8,400 | — | — | — | — | — |
| 2004-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | — | — | — | — | — | — |
| 2004-10-20 | $18.00 | $18.00 | $18.00 | $18.00 | — | — | — | — | — | — |
| 2004-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | 600 | — | — | — | — | — |
| 2004-10-18 | $18.00 | $18.00 | $18.00 | $18.00 | 100 | — | — | — | — | — |
| 2004-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | 300 | — | — | — | — | — |
| 2004-10-14 | $18.10 | $18.10 | $18.00 | $18.01 | 1,800 | — | — | — | — | — |
| 2004-10-13 | $18.20 | $18.20 | $18.20 | $18.20 | — | — | — | — | — | — |
| 2004-10-12 | $18.20 | $18.20 | $18.20 | $18.20 | 400 | — | — | — | — | — |
| 2004-10-11 | $18.05 | $18.35 | $18.05 | $18.28 | 1,200 | — | — | — | — | — |
| 2004-10-08 | $18.13 | $18.13 | $18.00 | $18.01 | 1,100 | — | — | — | — | — |
| 2004-10-07 | $18.14 | $18.14 | $18.14 | $18.14 | — | — | — | — | — | — |
| 2004-10-06 | $18.05 | $18.15 | $18.05 | $18.14 | 1,400 | — | — | — | — | — |
| 2004-10-05 | $18.00 | $18.02 | $18.00 | $18.02 | 2,100 | — | — | — | — | — |
| 2004-10-04 | $18.25 | $18.25 | $18.01 | $18.11 | 3,200 | — | — | — | — | — |
| 2004-10-01 | $18.30 | $18.30 | $18.30 | $18.30 | 100 | — | — | — | — | — |
| 2004-09-30 | $18.35 | $18.45 | $18.35 | $18.38 | 1,400 | — | — | — | — | — |
| 2004-09-29 | $18.45 | $18.45 | $18.45 | $18.45 | 100 | — | — | — | — | — |
| 2004-09-28 | $18.86 | $18.86 | $18.40 | $18.43 | 9,000 | — | — | — | — | — |
| 2004-09-27 | $18.96 | $19.05 | $18.92 | $18.92 | 3,200 | — | — | — | — | — |
| 2004-09-24 | $19.25 | $19.25 | $18.96 | $19.00 | 4,000 | — | — | — | — | — |
| 2004-09-23 | $19.40 | $19.44 | $19.35 | $19.35 | 700 | — | — | — | — | — |
| 2004-09-22 | $19.50 | $19.50 | $19.50 | $19.50 | 600 | — | — | — | — | — |
| 2004-09-21 | $19.40 | $19.49 | $19.40 | $19.49 | 1,100 | — | — | — | — | — |
| 2004-09-20 | $19.50 | $19.60 | $19.50 | $19.50 | 1,800 | — | — | — | — | — |
| 2004-09-17 | $19.67 | $19.70 | $19.52 | $19.60 | 1,600 | — | — | — | — | — |
| 2004-09-16 | $19.53 | $19.70 | $19.50 | $19.57 | 1,700 | — | — | — | — | — |
| 2004-09-15 | $19.50 | $19.60 | $19.50 | $19.60 | 1,400 | — | — | — | — | — |
| 2004-09-14 | $19.26 | $19.54 | $19.26 | $19.41 | 2,100 | — | — | — | — | — |
| 2004-09-13 | $18.65 | $19.15 | $18.50 | $19.15 | 5,400 | — | — | — | $0.83 | — |
| 2004-09-10 | $19.45 | $19.63 | $19.45 | $19.63 | 18,100 | — | — | — | — | — |
| 2004-09-09 | $19.51 | $19.53 | $19.41 | $19.41 | 3,100 | — | — | — | — | — |
| 2004-09-08 | $19.41 | $19.50 | $19.41 | $19.50 | 18,700 | — | — | — | — | — |
| 2004-09-07 | $19.45 | $19.50 | $19.45 | $19.50 | 6,300 | — | — | — | — | — |
| 2004-09-03 | $19.25 | $19.45 | $19.25 | $19.45 | 1,300 | — | — | — | — | — |
| 2004-09-02 | $19.18 | $19.25 | $19.18 | $19.25 | 900 | — | — | — | — | — |
| 2004-09-01 | $19.09 | $19.18 | $19.00 | $19.17 | 5,900 | — | — | — | — | — |
| 2004-08-31 | $19.06 | $19.17 | $19.04 | $19.17 | 6,700 | — | — | — | — | — |
| 2004-08-30 | $19.11 | $19.12 | $19.11 | $19.12 | 400 | — | — | — | — | — |
| 2004-08-27 | $19.17 | $19.25 | $19.12 | $19.25 | 500 | — | — | — | — | — |
| 2004-08-26 | $19.05 | $19.31 | $18.95 | $19.25 | 11,400 | — | — | — | — | — |
| 2004-08-25 | $18.59 | $19.09 | $18.59 | $19.09 | 7,500 | — | — | — | — | — |
| 2004-08-24 | $18.59 | $18.60 | $18.59 | $18.60 | 200 | — | — | — | — | — |
| 2004-08-23 | $18.68 | $18.68 | $18.55 | $18.55 | 500 | — | — | — | — | — |
| 2004-08-20 | $18.44 | $18.55 | $18.44 | $18.55 | 700 | — | — | — | — | — |
| 2004-08-19 | $18.30 | $18.37 | $18.30 | $18.30 | 1,200 | — | — | — | — | — |
| 2004-08-18 | $18.13 | $18.40 | $18.13 | $18.40 | 2,200 | — | — | — | — | — |
| 2004-08-17 | $18.19 | $18.19 | $18.12 | $18.12 | 800 | — | — | — | — | — |
| 2004-08-16 | $18.01 | $18.10 | $18.01 | $18.10 | 1,300 | — | — | — | — | — |
| 2004-08-13 | $18.10 | $18.10 | $18.00 | $18.03 | 2,500 | — | — | — | — | — |
| 2004-08-12 | $18.10 | $18.10 | $18.10 | $18.10 | 300 | — | — | — | — | — |
| 2004-08-11 | $18.10 | $18.10 | $18.10 | $18.10 | 1,400 | — | — | — | — | — |
| 2004-08-10 | $18.00 | $18.09 | $18.00 | $18.09 | 4,500 | — | — | — | — | — |
| 2004-08-09 | $17.86 | $18.09 | $17.86 | $18.09 | 5,500 | — | — | — | — | — |
| 2004-08-06 | $17.78 | $17.85 | $17.75 | $17.85 | 7,200 | — | — | — | — | — |
| 2004-08-05 | $18.00 | $18.00 | $17.00 | $17.72 | 57,400 | — | — | — | — | — |
| 2004-08-04 | $18.05 | $18.10 | $18.05 | $18.10 | 3,700 | — | — | — | — | — |
| 2004-08-03 | $18.09 | $18.09 | $18.03 | $18.03 | 1,500 | — | — | — | — | — |
| 2004-08-02 | $18.09 | $18.09 | $17.96 | $17.98 | 1,900 | — | — | — | — | — |
| 2004-07-30 | $17.91 | $18.05 | $17.91 | $18.05 | 17,700 | — | — | — | — | — |
| 2004-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2004-07-28 | $18.07 | $18.07 | $17.90 | $17.90 | 11,200 | — | — | — | — | — |
| 2004-07-27 | $18.03 | $18.03 | $17.96 | $18.00 | 15,600 | — | — | — | — | — |
| 2004-07-26 | $18.05 | $18.06 | $18.00 | $18.00 | 41,900 | — | — | — | — | — |
| 2004-07-23 | $18.10 | $18.10 | $17.85 | $18.05 | 2,700 | — | — | — | — | — |
| 2004-07-22 | $18.14 | $18.14 | $18.11 | $18.14 | 1,800 | — | — | — | — | — |
| 2004-07-21 | $18.21 | $18.21 | $18.21 | $18.21 | — | — | — | — | — | — |
| 2004-07-20 | $18.30 | $18.30 | $18.21 | $18.21 | 600 | — | — | — | — | — |
| 2004-07-19 | $18.35 | $18.40 | $18.35 | $18.35 | 5,400 | — | — | — | — | — |
| 2004-07-16 | $18.43 | $18.43 | $18.43 | $18.43 | 100 | — | — | — | — | — |
| 2004-07-15 | $18.39 | $18.39 | $18.39 | $18.39 | 600 | — | — | — | — | — |
| 2004-07-14 | $18.31 | $18.31 | $18.31 | $18.31 | — | — | — | — | — | — |
| 2004-07-13 | $18.32 | $18.32 | $18.31 | $18.31 | 200 | — | — | — | — | — |
| 2004-07-12 | $18.30 | $18.40 | $18.30 | $18.40 | 1,600 | — | — | — | — | — |
| 2004-07-09 | $18.40 | $18.40 | $18.40 | $18.40 | 1,000 | — | — | — | — | — |
| 2004-07-08 | $18.20 | $18.50 | $18.20 | $18.45 | 5,300 | — | — | — | — | — |
| 2004-07-07 | $18.10 | $18.10 | $18.09 | $18.10 | 1,400 | — | — | — | — | — |
| 2004-07-06 | $18.10 | $18.10 | $18.04 | $18.05 | 1,800 | — | — | — | — | — |
| 2004-07-02 | $17.98 | $18.06 | $17.98 | $18.05 | 4,700 | — | — | — | — | — |
| 2004-07-01 | $17.95 | $17.97 | $17.89 | $17.96 | 2,300 | — | — | — | — | — |
| 2004-06-30 | $17.99 | $18.00 | $17.99 | $18.00 | 1,000 | — | — | — | — | — |
| 2004-06-29 | $17.89 | $17.89 | $17.88 | $17.88 | 400 | — | — | — | — | — |
| 2004-06-28 | $17.79 | $17.92 | $17.79 | $17.92 | 600 | — | — | — | — | — |
| 2004-06-25 | $17.87 | $17.87 | $17.86 | $17.86 | 300 | — | — | — | — | — |
| 2004-06-24 | $17.88 | $17.89 | $17.88 | $17.89 | 200 | — | — | — | — | — |
| 2004-06-23 | $17.89 | $17.90 | $17.83 | $17.85 | 3,400 | — | — | — | — | — |
| 2004-06-22 | $17.80 | $18.00 | $17.80 | $17.86 | 6,700 | — | — | — | — | — |
| 2004-06-21 | $17.80 | $17.85 | $17.80 | $17.85 | 2,800 | — | — | — | — | — |
| 2004-06-18 | $17.80 | $18.00 | $17.65 | $17.71 | 6,600 | — | — | — | — | — |
| 2004-06-17 | $17.30 | $17.79 | $17.25 | $17.79 | 9,600 | — | — | — | — | — |
| 2004-06-16 | $17.48 | $17.49 | $17.35 | $17.36 | 12,400 | — | — | — | — | — |
| 2004-06-15 | $17.50 | $17.55 | $17.50 | $17.53 | 800 | — | — | — | — | — |
| 2004-06-14 | $17.42 | $17.49 | $17.40 | $17.40 | 3,900 | — | — | — | $0.04 | — |
| 2004-06-10 | $17.34 | $17.40 | $17.30 | $17.40 | 6,100 | — | — | — | — | — |
| 2004-06-09 | $17.34 | $17.34 | $17.33 | $17.33 | 1,200 | — | — | — | — | — |
| 2004-06-08 | $17.25 | $17.34 | $17.25 | $17.34 | 4,800 | — | — | — | — | — |
| 2004-06-07 | $17.20 | $17.30 | $17.20 | $17.27 | 2,900 | — | — | — | — | — |
| 2004-06-04 | $17.30 | $17.30 | $17.25 | $17.25 | 800 | — | — | — | — | — |
| 2004-06-03 | $17.33 | $17.33 | $17.33 | $17.33 | — | — | — | — | — | — |
| 2004-06-02 | $17.35 | $17.36 | $17.30 | $17.33 | 2,500 | — | — | — | — | — |
| 2004-06-01 | $17.37 | $17.37 | $17.37 | $17.37 | — | — | — | — | — | — |
| 2004-05-28 | $17.45 | $17.45 | $17.33 | $17.37 | 14,000 | — | — | — | — | — |
| 2004-05-27 | $17.45 | $17.45 | $17.36 | $17.36 | 10,700 | — | — | — | — | — |
| 2004-05-26 | $17.50 | $17.50 | $17.42 | $17.42 | 4,400 | — | — | — | — | — |
| 2004-05-25 | $17.40 | $17.40 | $17.31 | $17.40 | 6,000 | — | — | — | — | — |
| 2004-05-24 | $17.32 | $17.32 | $17.31 | $17.31 | 6,000 | — | — | — | — | — |
| 2004-05-21 | $17.32 | $17.32 | $17.32 | $17.32 | 100 | — | — | — | — | — |
| 2004-05-20 | $17.32 | $17.32 | $17.31 | $17.32 | 2,800 | — | — | — | — | — |
| 2004-05-19 | $17.32 | $17.32 | $17.32 | $17.32 | 300 | — | — | — | — | — |
| 2004-05-18 | $17.32 | $17.32 | $17.31 | $17.32 | 5,000 | — | — | — | — | — |
| 2004-05-17 | $17.37 | $17.37 | $17.37 | $17.37 | 100 | — | — | — | — | — |
| 2004-05-14 | $17.33 | $17.37 | $17.33 | $17.37 | 1,200 | — | — | — | — | — |
| 2004-05-13 | $17.45 | $17.45 | $17.32 | $17.33 | 1,800 | — | — | — | — | — |
| 2004-05-12 | $17.35 | $17.35 | $17.35 | $17.35 | 100 | — | — | — | — | — |
| 2004-05-11 | $17.40 | $17.42 | $17.40 | $17.41 | 2,300 | — | — | — | — | — |
| 2004-05-10 | $17.45 | $17.46 | $17.45 | $17.46 | 300 | — | — | — | — | — |
| 2004-05-07 | $17.53 | $17.53 | $17.50 | $17.50 | 5,200 | — | — | — | — | — |
| 2004-05-06 | $17.55 | $17.55 | $17.52 | $17.53 | 900 | — | — | — | — | — |
| 2004-05-05 | $17.60 | $17.60 | $17.53 | $17.55 | 4,600 | — | — | — | — | — |
| 2004-05-04 | $17.55 | $17.59 | $17.51 | $17.55 | 19,600 | — | — | — | — | — |
| 2004-05-03 | $17.46 | $17.60 | $17.46 | $17.60 | 4,400 | — | — | — | — | — |
| 2004-04-30 | $17.55 | $17.55 | $17.50 | $17.50 | 700 | — | — | — | — | — |
| 2004-04-29 | $17.58 | $17.65 | $17.58 | $17.65 | 6,100 | — | — | — | — | — |
| 2004-04-28 | $17.59 | $17.65 | $17.53 | $17.65 | 6,000 | — | — | — | — | — |
| 2004-04-27 | $17.45 | $17.60 | $17.40 | $17.57 | 2,500 | — | — | — | — | — |
| 2004-04-26 | $17.38 | $17.38 | $17.25 | $17.31 | 46,700 | — | — | — | — | — |
| 2004-04-23 | $17.34 | $17.45 | $17.34 | $17.40 | 2,100 | — | — | — | — | — |
| 2004-04-22 | $17.15 | $17.35 | $17.11 | $17.35 | 3,200 | — | — | — | — | — |
| 2004-04-21 | $17.10 | $17.20 | $17.05 | $17.20 | 1,900 | — | — | — | — | — |
| 2004-04-20 | $17.11 | $17.25 | $17.10 | $17.10 | 3,100 | — | — | — | — | — |
| 2004-04-19 | $17.01 | $17.14 | $17.01 | $17.14 | 3,400 | — | — | — | — | — |
| 2004-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2004-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | 400 | — | — | — | — | — |
| 2004-04-14 | $17.00 | $17.05 | $17.00 | $17.01 | 1,400 | — | — | — | — | — |
| 2004-04-13 | $16.92 | $16.96 | $16.92 | $16.96 | 300 | — | — | — | — | — |
| 2004-04-12 | $17.00 | $17.00 | $16.90 | $16.90 | 11,700 | — | — | — | — | — |
| 2004-04-08 | $17.56 | $17.56 | $16.99 | $17.00 | 16,400 | — | — | — | — | — |
| 2004-04-07 | $17.71 | $17.78 | $17.59 | $17.59 | 5,800 | — | — | — | — | — |
| 2004-04-06 | $17.40 | $17.66 | $17.40 | $17.64 | 2,200 | — | — | — | — | — |
| 2004-04-05 | $17.05 | $17.30 | $16.96 | $17.30 | 2,000 | — | — | — | — | — |
| 2004-04-02 | $16.85 | $17.07 | $16.85 | $16.96 | 4,600 | — | — | — | — | — |
| 2004-04-01 | $16.76 | $16.89 | $16.75 | $16.89 | 3,100 | — | — | — | — | — |
| 2004-03-31 | $16.80 | $16.80 | $16.75 | $16.75 | 800 | — | — | — | — | — |
| 2004-03-30 | $16.81 | $16.95 | $16.74 | $16.83 | 1,500 | — | — | — | — | — |
| 2004-03-29 | $16.70 | $16.76 | $16.62 | $16.76 | 7,100 | — | — | — | — | — |
| 2004-03-26 | $16.85 | $16.85 | $16.52 | $16.68 | 157,000 | — | — | — | — | — |
| 2004-03-25 | $16.87 | $16.87 | $16.70 | $16.75 | 2,500 | — | — | — | — | — |
| 2004-03-24 | $16.75 | $16.75 | $16.70 | $16.71 | 1,200 | — | — | — | — | — |
| 2004-03-23 | $16.95 | $16.95 | $16.75 | $16.78 | 2,400 | — | — | — | — | — |
| 2004-03-22 | $16.87 | $16.96 | $16.70 | $16.90 | 6,800 | — | — | — | — | — |
| 2004-03-19 | $16.78 | $16.78 | $16.73 | $16.77 | 4,400 | — | — | — | — | — |
| 2004-03-18 | $16.60 | $16.85 | $16.50 | $16.72 | 10,400 | — | — | — | — | — |
| 2004-03-17 | $16.75 | $16.75 | $16.50 | $16.54 | 11,900 | — | — | — | — | — |
| 2004-03-16 | $17.20 | $17.20 | $16.70 | $16.70 | 11,000 | — | — | — | — | — |
| 2004-03-15 | $17.12 | $17.17 | $17.10 | $17.10 | 3,600 | — | — | — | — | — |
| 2004-03-12 | $17.16 | $17.16 | $17.05 | $17.05 | 15,200 | — | — | — | — | — |
| 2004-03-11 | $17.26 | $17.27 | $17.10 | $17.12 | 14,300 | — | — | — | $0.03 | — |
| 2004-03-10 | $17.24 | $17.31 | $17.19 | $17.30 | 2,100 | — | — | — | — | — |
| 2004-03-09 | $17.21 | $17.30 | $17.21 | $17.21 | 3,300 | — | — | — | — | — |
| 2004-03-08 | $17.33 | $17.33 | $17.18 | $17.18 | 4,100 | — | — | — | — | — |
| 2004-03-05 | $17.23 | $17.30 | $17.23 | $17.28 | 8,000 | — | — | — | — | — |
| 2004-03-04 | $17.26 | $17.26 | $17.25 | $17.26 | 10,500 | — | — | — | — | — |
| 2004-03-03 | $17.20 | $17.23 | $17.15 | $17.23 | 27,500 | — | — | — | — | — |
| 2004-03-02 | $17.30 | $17.35 | $17.15 | $17.15 | 32,300 | — | — | — | — | — |
| 2004-03-01 | $17.30 | $17.30 | $17.25 | $17.27 | 6,700 | — | — | — | — | — |
| 2004-02-27 | $17.25 | $17.30 | $17.24 | $17.27 | 38,700 | — | — | — | — | — |
| 2004-02-26 | $17.25 | $17.25 | $17.25 | $17.25 | 12,500 | — | — | — | — | — |
| 2004-02-25 | $17.25 | $17.25 | $17.23 | $17.25 | 20,000 | — | — | — | — | — |
| 2004-02-24 | $17.27 | $17.27 | $17.20 | $17.25 | 22,900 | — | — | — | — | — |
| 2004-02-23 | $17.28 | $17.28 | $17.25 | $17.27 | 7,800 | — | — | — | — | — |
| 2004-02-20 | $17.27 | $17.28 | $17.27 | $17.28 | 6,900 | — | — | — | — | — |
| 2004-02-19 | $17.28 | $17.28 | $17.25 | $17.28 | 5,100 | — | — | — | — | — |
| 2004-02-18 | $17.28 | $17.28 | $17.25 | $17.25 | 10,500 | — | — | — | — | — |
| 2004-02-17 | $17.25 | $17.28 | $17.25 | $17.28 | 7,300 | — | — | — | — | — |
| 2004-02-13 | $17.30 | $17.30 | $17.25 | $17.25 | 13,400 | — | — | — | — | — |
| 2004-02-12 | $17.29 | $17.29 | $17.25 | $17.29 | 12,400 | — | — | — | — | — |
| 2004-02-11 | $17.26 | $17.30 | $17.24 | $17.29 | 17,000 | — | — | — | — | — |
| 2004-02-10 | $17.31 | $17.31 | $17.25 | $17.27 | 16,100 | — | — | — | — | — |
| 2004-02-09 | $17.30 | $17.34 | $17.30 | $17.34 | 900 | — | — | — | — | — |
| 2004-02-06 | $17.10 | $17.27 | $17.10 | $17.27 | 3,200 | — | — | — | — | — |
| 2004-02-05 | $17.03 | $17.11 | $17.00 | $17.00 | 10,800 | — | — | — | — | — |
| 2004-02-04 | $17.27 | $17.27 | $17.10 | $17.13 | 13,500 | — | — | — | — | — |
| 2004-02-03 | $17.10 | $17.34 | $17.10 | $17.34 | 900 | — | — | — | — | — |
| 2004-02-02 | $17.15 | $17.16 | $17.15 | $17.15 | 2,100 | — | — | — | — | — |
| 2004-01-30 | $17.20 | $17.20 | $17.20 | $17.20 | 500 | — | — | — | — | — |
| 2004-01-29 | $17.30 | $17.30 | $17.20 | $17.25 | 11,300 | — | — | — | — | — |
| 2004-01-28 | $17.28 | $17.30 | $17.20 | $17.30 | 2,000 | — | — | — | — | — |
| 2004-01-27 | $17.25 | $17.30 | $17.25 | $17.28 | 900 | — | — | — | — | — |
| 2004-01-26 | $17.25 | $17.30 | $17.25 | $17.30 | 1,200 | — | — | — | — | — |
| 2004-01-23 | $17.30 | $17.34 | $17.20 | $17.20 | 9,500 | — | — | — | — | — |
| 2004-01-22 | $17.35 | $17.35 | $17.25 | $17.25 | 2,600 | — | — | — | — | — |
| 2004-01-21 | $17.22 | $17.50 | $17.22 | $17.25 | 6,400 | — | — | — | — | — |
| 2004-01-20 | $17.00 | $17.25 | $17.00 | $17.22 | 3,600 | — | — | — | — | — |
| 2004-01-16 | $17.10 | $17.10 | $17.00 | $17.00 | 900 | — | — | — | — | — |
| 2004-01-15 | $17.20 | $17.20 | $17.10 | $17.10 | 2,800 | — | — | — | — | — |
| 2004-01-14 | $17.20 | $17.25 | $17.10 | $17.25 | 10,500 | — | — | — | — | — |
| 2004-01-13 | $17.30 | $17.30 | $17.10 | $17.10 | 2,100 | — | — | — | — | — |
| 2004-01-12 | $17.20 | $17.20 | $17.10 | $17.12 | 9,400 | — | — | — | — | — |
| 2004-01-09 | $17.60 | $17.60 | $16.90 | $17.01 | 17,800 | — | — | — | — | — |
| 2004-01-08 | $17.55 | $17.75 | $17.55 | $17.60 | 7,200 | — | — | — | — | — |
| 2004-01-07 | $17.64 | $17.64 | $17.54 | $17.54 | 2,000 | — | — | — | — | — |
| 2004-01-06 | $17.74 | $17.74 | $17.68 | $17.68 | 400 | — | — | — | — | — |
| 2004-01-05 | $17.78 | $17.85 | $17.77 | $17.78 | 1,200 | — | — | — | — | — |
| 2004-01-02 | $17.84 | $17.88 | $17.78 | $17.78 | 8,600 | — | — | — | — | — |
| 2003-12-31 | $17.57 | $17.79 | $17.57 | $17.79 | 2,100 | — | — | — | — | — |
| 2003-12-30 | $17.15 | $17.65 | $17.15 | $17.62 | 6,700 | — | — | — | — | — |
| 2003-12-29 | $17.14 | $17.18 | $17.05 | $17.10 | 8,800 | — | — | — | — | — |
| 2003-12-26 | $17.11 | $17.11 | $17.11 | $17.11 | 100 | — | — | — | — | — |
| 2003-12-24 | $17.08 | $17.12 | $17.00 | $17.12 | 3,000 | — | — | — | — | — |
| 2003-12-23 | $17.11 | $17.11 | $17.02 | $17.06 | 1,100 | — | — | — | — | — |
| 2003-12-22 | $17.00 | $17.09 | $16.75 | $17.09 | 10,500 | — | — | — | — | — |
| 2003-12-19 | $17.09 | $17.16 | $16.95 | $17.00 | 17,000 | — | — | — | — | — |
| 2003-12-18 | $17.15 | $17.20 | $17.14 | $17.15 | 21,300 | — | — | — | — | — |
| 2003-12-17 | $17.18 | $17.20 | $17.15 | $17.15 | 4,700 | — | — | — | — | — |
| 2003-12-16 | $17.02 | $17.16 | $17.02 | $17.16 | 3,000 | — | — | — | — | — |
| 2003-12-15 | $17.20 | $17.29 | $17.12 | $17.12 | 4,900 | — | — | — | — | — |
| 2003-12-12 | $17.10 | $17.16 | $17.02 | $17.13 | 2,300 | — | — | — | — | — |
| 2003-12-11 | $16.98 | $17.03 | $16.98 | $17.01 | 1,100 | — | — | — | $0.02 | — |
| 2003-12-10 | $17.05 | $17.05 | $17.00 | $17.02 | 1,100 | — | — | — | — | — |
| 2003-12-09 | $17.10 | $17.10 | $17.09 | $17.09 | 300 | — | — | — | — | — |
| 2003-12-08 | $17.06 | $17.16 | $17.06 | $17.10 | 500 | — | — | — | — | — |
| 2003-12-05 | $17.15 | $17.15 | $17.00 | $17.01 | 3,300 | — | — | — | — | — |
| 2003-12-04 | $17.15 | $17.15 | $17.10 | $17.10 | 300 | — | — | — | — | — |
| 2003-12-03 | $17.00 | $17.10 | $17.00 | $17.10 | 125,100 | — | — | — | — | — |
| 2003-12-02 | $17.30 | $17.35 | $17.05 | $17.05 | 2,600 | — | — | — | — | — |
| 2003-12-01 | $17.10 | $17.40 | $17.05 | $17.40 | 1,900 | — | — | — | — | — |
| 2003-11-28 | $17.12 | $17.12 | $17.12 | $17.12 | — | — | — | — | — | — |
| 2003-11-26 | $17.12 | $17.13 | $17.11 | $17.12 | 1,700 | — | — | — | — | — |
| 2003-11-25 | $17.02 | $17.13 | $17.02 | $17.13 | 900 | — | — | — | — | — |
| 2003-11-24 | $16.95 | $17.10 | $16.95 | $17.10 | 1,200 | — | — | — | — | — |
| 2003-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2003-11-20 | $16.97 | $17.00 | $16.97 | $17.00 | 200 | — | — | — | — | — |
| 2003-11-19 | $17.00 | $17.04 | $17.00 | $17.00 | 600 | — | — | — | — | — |
| 2003-11-18 | $16.96 | $17.01 | $16.96 | $17.01 | 1,700 | — | — | — | — | — |
| 2003-11-17 | $17.06 | $17.08 | $17.00 | $17.01 | 36,000 | — | — | — | — | — |
| 2003-11-14 | $17.06 | $17.06 | $17.05 | $17.05 | 1,000 | — | — | — | — | — |
| 2003-11-13 | $17.03 | $17.23 | $17.03 | $17.10 | 4,900 | — | — | — | — | — |
| 2003-11-12 | $17.03 | $17.04 | $17.03 | $17.03 | 700 | — | — | — | — | — |
| 2003-11-11 | $17.01 | $17.05 | $17.01 | $17.05 | 400 | — | — | — | — | — |
| 2003-11-10 | $17.01 | $17.01 | $17.01 | $17.01 | 300 | — | — | — | — | — |
| 2003-11-07 | $16.65 | $17.06 | $16.65 | $17.05 | 8,100 | — | — | — | — | — |
| 2003-11-06 | $17.01 | $17.08 | $17.00 | $17.08 | 600 | — | — | — | — | — |
| 2003-11-05 | $17.00 | $17.05 | $16.95 | $17.05 | 2,000 | — | — | — | — | — |
| 2003-11-04 | $17.01 | $17.10 | $17.01 | $17.10 | 900 | — | — | — | — | — |
| 2003-11-03 | $17.05 | $17.07 | $16.95 | $17.07 | 1,600 | — | — | — | — | — |
| 2003-10-31 | $16.80 | $17.00 | $16.80 | $17.00 | 10,200 | — | — | — | — | — |
| 2003-10-30 | $17.20 | $17.20 | $16.80 | $16.80 | 6,500 | — | — | — | — | — |
| 2003-10-29 | $17.40 | $17.40 | $16.99 | $17.10 | 3,600 | — | — | — | — | — |
| 2003-10-28 | $17.55 | $17.55 | $17.50 | $17.50 | 800 | — | — | — | — | — |
| 2003-10-27 | $17.61 | $17.61 | $17.61 | $17.61 | 300 | — | — | — | — | — |
| 2003-10-24 | $17.55 | $17.55 | $17.55 | $17.55 | 100 | — | — | — | — | — |
| 2003-10-23 | $17.76 | $17.81 | $17.60 | $17.60 | 4,200 | — | — | — | — | — |
| 2003-10-22 | $18.00 | $18.02 | $17.90 | $17.90 | 14,000 | — | — | — | — | — |
| 2003-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | 700 | — | — | — | — | — |
| 2003-10-20 | $18.01 | $18.01 | $18.00 | $18.00 | 4,500 | — | — | — | — | — |
| 2003-10-17 | $18.00 | $18.15 | $18.00 | $18.00 | 1,000 | — | — | — | — | — |
| 2003-10-16 | $18.01 | $18.01 | $18.00 | $18.00 | 1,100 | — | — | — | — | — |
| 2003-10-15 | $17.95 | $18.02 | $17.95 | $18.00 | 6,600 | — | — | — | — | — |
| 2003-10-14 | $17.93 | $18.10 | $17.93 | $18.05 | 11,500 | — | — | — | — | — |
| 2003-10-13 | $17.95 | $17.95 | $17.92 | $17.93 | 900 | — | — | — | — | — |
| 2003-10-10 | $17.85 | $17.95 | $17.85 | $17.95 | 1,100 | — | — | — | — | — |
| 2003-10-09 | $17.95 | $18.05 | $17.95 | $18.00 | 4,800 | — | — | — | — | — |
| 2003-10-08 | $18.06 | $18.12 | $18.00 | $18.00 | 3,500 | — | — | — | — | — |
| 2003-10-07 | $17.80 | $18.15 | $17.80 | $18.14 | 4,900 | — | — | — | — | — |
| 2003-10-06 | $17.91 | $17.92 | $17.91 | $17.92 | 3,200 | — | — | — | — | — |
| 2003-10-03 | $17.95 | $18.18 | $17.95 | $18.01 | 15,000 | — | — | — | — | — |
| 2003-10-02 | $17.46 | $17.90 | $17.46 | $17.88 | 11,100 | — | — | — | — | — |
| 2003-10-01 | $16.98 | $17.45 | $16.98 | $17.39 | 5,900 | — | — | — | — | — |
| 2003-09-30 | $16.95 | $17.00 | $16.90 | $16.98 | 1,100 | — | — | — | — | — |
| 2003-09-29 | $16.43 | $16.95 | $16.43 | $16.90 | 8,500 | — | — | — | — | — |
| 2003-09-26 | $16.17 | $16.40 | $16.05 | $16.40 | 3,400 | — | — | — | — | — |
| 2003-09-25 | $16.33 | $16.40 | $16.26 | $16.26 | 2,200 | — | — | — | — | — |
| 2003-09-24 | $16.35 | $16.39 | $16.10 | $16.25 | 2,600 | — | — | — | — | — |
| 2003-09-23 | $16.16 | $16.35 | $16.10 | $16.29 | 2,200 | — | — | — | — | — |
| 2003-09-22 | $16.27 | $16.34 | $16.15 | $16.15 | 1,200 | — | — | — | — | — |
| 2003-09-19 | $16.20 | $16.38 | $16.13 | $16.16 | 6,000 | — | — | — | — | — |
| 2003-09-18 | $16.02 | $16.29 | $16.02 | $16.20 | 4,700 | — | — | — | — | — |
| 2003-09-17 | $16.40 | $16.40 | $16.01 | $16.10 | 7,600 | — | — | — | — | — |
| 2003-09-16 | $16.70 | $16.70 | $15.20 | $16.40 | 43,100 | — | — | — | — | — |
| 2003-09-15 | $17.15 | $17.15 | $16.75 | $16.89 | 4,900 | — | — | — | — | — |
| 2003-09-12 | $17.45 | $17.45 | $17.01 | $17.14 | 2,100 | — | — | — | — | — |
| 2003-09-11 | $17.70 | $17.77 | $17.49 | $17.49 | 1,500 | — | — | — | $1.03 | — |
| 2003-09-10 | $18.74 | $18.85 | $18.71 | $18.75 | 6,300 | — | — | — | — | — |
| 2003-09-09 | $19.10 | $19.10 | $18.65 | $18.75 | 21,000 | — | — | — | — | — |
| 2003-09-08 | $18.69 | $18.69 | $18.54 | $18.65 | 13,800 | — | — | — | — | — |
| 2003-09-05 | $18.48 | $18.50 | $18.44 | $18.49 | 3,100 | — | — | — | — | — |
| 2003-09-04 | $18.49 | $18.50 | $18.49 | $18.50 | 3,900 | — | — | — | — | — |
| 2003-09-03 | $18.30 | $18.49 | $18.30 | $18.49 | 2,000 | — | — | — | — | — |
| 2003-09-02 | $18.35 | $18.35 | $18.20 | $18.27 | 3,300 | — | — | — | — | — |
| 2003-08-29 | $18.60 | $18.60 | $18.20 | $18.49 | 6,400 | — | — | — | — | — |
| 2003-08-28 | $18.48 | $18.65 | $18.48 | $18.50 | 15,900 | — | — | — | — | — |
| 2003-08-27 | $18.34 | $18.35 | $18.30 | $18.35 | 3,900 | — | — | — | — | — |
| 2003-08-26 | $18.46 | $18.46 | $18.33 | $18.38 | 16,400 | — | — | — | — | — |
| 2003-08-25 | $18.40 | $18.50 | $18.36 | $18.50 | 4,400 | — | — | — | — | — |
| 2003-08-22 | $18.41 | $18.43 | $18.36 | $18.40 | 34,500 | — | — | — | — | — |
| 2003-08-21 | $18.48 | $18.50 | $18.26 | $18.50 | 20,400 | — | — | — | — | — |
| 2003-08-20 | $18.60 | $18.61 | $18.47 | $18.55 | 16,600 | — | — | — | — | — |
| 2003-08-19 | $18.18 | $18.72 | $18.18 | $18.70 | 282,600 | — | — | — | — | — |
| 2003-08-18 | $18.25 | $18.25 | $18.20 | $18.20 | 3,000 | — | — | — | — | — |
| 2003-08-15 | $18.15 | $18.27 | $18.01 | $18.27 | 3,300 | — | — | — | — | — |
| 2003-08-14 | $18.25 | $18.27 | $18.23 | $18.25 | 15,800 | — | — | — | — | — |
| 2003-08-13 | $18.30 | $18.30 | $18.26 | $18.27 | 5,300 | — | — | — | — | — |
| 2003-08-12 | $18.31 | $18.34 | $18.31 | $18.34 | 3,000 | — | — | — | — | — |
| 2003-08-11 | $18.35 | $18.35 | $18.32 | $18.32 | 2,900 | — | — | — | — | — |
| 2003-08-08 | $18.38 | $18.39 | $18.35 | $18.35 | 8,800 | — | — | — | — | — |
| 2003-08-07 | $18.40 | $18.40 | $18.30 | $18.40 | 4,300 | — | — | — | — | — |
| 2003-08-06 | $19.12 | $19.12 | $18.30 | $18.40 | 50,700 | — | — | — | — | — |
| 2003-08-05 | $19.35 | $19.35 | $19.20 | $19.20 | 8,400 | — | — | — | — | — |
| 2003-08-04 | $19.44 | $19.47 | $19.37 | $19.37 | 20,100 | — | — | — | — | — |
| 2003-08-01 | $19.60 | $19.66 | $19.40 | $19.47 | 7,000 | — | — | — | — | — |
| 2003-07-31 | $19.95 | $19.95 | $19.77 | $19.77 | 18,600 | — | — | — | — | — |
| 2003-07-30 | $20.30 | $21.70 | $19.69 | $19.85 | 240,900 | — | — | — | — | — |
| 2003-07-29 | $19.10 | $20.00 | $19.10 | $19.99 | 15,200 | — | — | — | — | — |
| 2003-07-28 | $19.04 | $19.25 | $19.00 | $19.17 | 13,900 | — | — | — | — | — |
| 2003-07-25 | $19.00 | $19.09 | $19.00 | $19.09 | 6,800 | — | — | — | — | — |
| 2003-07-24 | $19.08 | $19.09 | $19.08 | $19.09 | 300 | — | — | — | — | — |
| 2003-07-23 | $19.01 | $19.11 | $19.01 | $19.10 | 9,100 | — | — | — | — | — |
| 2003-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | 200 | — | — | — | — | — |
| 2003-07-21 | $19.07 | $19.07 | $19.00 | $19.00 | 2,000 | — | — | — | — | — |
| 2003-07-18 | $19.10 | $19.10 | $18.94 | $18.98 | 7,900 | — | — | — | — | — |
| 2003-07-17 | $19.08 | $19.08 | $19.08 | $19.08 | 100 | — | — | — | — | — |
| 2003-07-16 | $19.00 | $19.04 | $19.00 | $19.04 | 1,300 | — | — | — | — | — |
| 2003-07-15 | $19.10 | $19.10 | $19.07 | $19.10 | 2,000 | — | — | — | — | — |
| 2003-07-14 | $19.15 | $19.15 | $19.10 | $19.11 | 19,700 | — | — | — | — | — |
| 2003-07-11 | $19.07 | $19.07 | $19.00 | $19.01 | 2,700 | — | — | — | — | — |
| 2003-07-10 | $19.04 | $19.04 | $19.04 | $19.04 | 100 | — | — | — | — | — |
| 2003-07-09 | $19.00 | $19.07 | $19.00 | $19.07 | 5,500 | — | — | — | — | — |
| 2003-07-08 | $19.04 | $19.13 | $19.00 | $19.13 | 1,100 | — | — | — | — | — |
| 2003-07-07 | $19.15 | $19.15 | $19.00 | $19.00 | 700 | — | — | — | — | — |
| 2003-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | 500 | — | — | — | — | — |
| 2003-07-02 | $19.05 | $19.06 | $19.00 | $19.02 | 7,800 | — | — | — | — | — |
| 2003-07-01 | $19.03 | $19.13 | $18.90 | $19.05 | 2,500 | — | — | — | — | — |
| 2003-06-30 | $19.00 | $19.05 | $18.99 | $19.02 | 11,300 | — | — | — | — | — |
| 2003-06-27 | $18.82 | $19.10 | $18.82 | $19.02 | 2,400 | — | — | — | — | — |
| 2003-06-26 | $18.87 | $18.91 | $18.87 | $18.90 | 1,700 | — | — | — | — | — |
| 2003-06-25 | $18.70 | $18.89 | $18.70 | $18.89 | 7,400 | — | — | — | — | — |
| 2003-06-24 | $19.00 | $19.00 | $18.70 | $18.70 | 11,900 | — | — | — | — | — |
| 2003-06-23 | $19.23 | $19.40 | $19.00 | $19.13 | 2,200 | — | — | — | — | — |
| 2003-06-20 | $19.31 | $19.31 | $19.00 | $19.05 | 8,400 | — | — | — | — | — |
| 2003-06-19 | $18.80 | $19.40 | $18.70 | $19.40 | 45,900 | — | — | — | — | — |
| 2003-06-18 | $18.15 | $18.70 | $17.95 | $18.70 | 11,700 | — | — | — | — | — |
| 2003-06-17 | $17.32 | $18.21 | $17.32 | $18.21 | 13,500 | — | — | — | — | — |
| 2003-06-16 | $16.50 | $17.33 | $16.50 | $17.33 | 15,900 | — | — | — | — | — |
| 2003-06-13 | $15.90 | $16.25 | $15.90 | $16.25 | 15,600 | — | — | — | — | — |
| 2003-06-12 | $15.90 | $15.93 | $15.90 | $15.90 | 6,900 | — | — | — | $0.02 | — |
| 2003-06-11 | $15.95 | $16.10 | $15.95 | $16.00 | 1,200 | — | — | — | — | — |
| 2003-06-10 | $16.00 | $16.00 | $15.93 | $15.93 | 23,100 | — | — | — | — | — |
| 2003-06-09 | $15.99 | $15.99 | $15.95 | $15.95 | 1,100 | — | — | — | — | — |
| 2003-06-06 | $16.00 | $16.10 | $15.97 | $15.97 | 11,600 | — | — | — | — | — |
| 2003-06-05 | $16.09 | $16.09 | $16.00 | $16.00 | 20,300 | — | — | — | — | — |
| 2003-06-04 | $16.00 | $16.05 | $15.98 | $16.03 | 8,100 | — | — | — | — | — |
| 2003-06-03 | $15.97 | $15.97 | $15.70 | $15.85 | 5,700 | — | — | — | — | — |
| 2003-06-02 | $15.62 | $15.95 | $15.62 | $15.95 | 13,000 | — | — | — | — | — |
| 2003-05-30 | $15.50 | $15.70 | $15.50 | $15.52 | 2,400 | — | — | — | — | — |
| 2003-05-29 | $15.25 | $15.50 | $15.25 | $15.40 | 1,000 | — | — | — | — | — |
| 2003-05-28 | $15.25 | $15.25 | $15.25 | $15.25 | 300 | — | — | — | — | — |
| 2003-05-27 | $15.25 | $15.26 | $15.25 | $15.26 | 500 | — | — | — | — | — |
| 2003-05-23 | $15.31 | $15.31 | $15.25 | $15.26 | 2,500 | — | — | — | — | — |
| 2003-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | 1,800 | — | — | — | — | — |
| 2003-05-21 | $15.30 | $15.30 | $15.25 | $15.25 | 3,000 | — | — | — | — | — |
| 2003-05-20 | $15.19 | $15.39 | $15.19 | $15.39 | 300 | — | — | — | — | — |
| 2003-05-19 | $15.18 | $15.18 | $15.18 | $15.18 | 9,400 | — | — | — | — | — |
| 2003-05-16 | $15.18 | $15.18 | $15.18 | $15.18 | 900 | — | — | — | — | — |
| 2003-05-15 | $15.30 | $15.30 | $15.15 | $15.15 | 400 | — | — | — | — | — |
| 2003-05-14 | $15.30 | $15.35 | $15.30 | $15.30 | 700 | — | — | — | — | — |
| 2003-05-13 | $14.85 | $15.40 | $14.85 | $15.40 | 8,400 | — | — | — | — | — |
| 2003-05-12 | $14.91 | $14.91 | $14.91 | $14.91 | 600 | — | — | — | — | — |
| 2003-05-09 | $15.00 | $15.10 | $14.97 | $15.00 | 15,000 | — | — | — | — | — |
| 2003-05-08 | $14.75 | $15.01 | $14.75 | $15.00 | 37,100 | — | — | — | — | — |
| 2003-05-07 | $14.45 | $14.75 | $14.45 | $14.75 | 1,100 | — | — | — | — | — |
| 2003-05-06 | $14.40 | $14.51 | $14.20 | $14.50 | 69,000 | — | — | — | — | — |
| 2003-05-05 | $13.80 | $14.00 | $13.70 | $14.00 | 1,800 | — | — | — | — | — |
| 2003-05-02 | $13.70 | $13.90 | $13.70 | $13.90 | 300 | — | — | — | — | — |
| 2003-05-01 | $13.50 | $13.80 | $13.50 | $13.79 | 6,100 | — | — | — | — | — |
| 2003-04-30 | $13.57 | $13.57 | $13.50 | $13.55 | 2,800 | — | — | — | — | — |
| 2003-04-29 | $13.55 | $13.55 | $13.37 | $13.37 | 2,000 | — | — | — | — | — |
| 2003-04-28 | $13.71 | $13.71 | $13.60 | $13.60 | 400 | — | — | — | — | — |
| 2003-04-25 | $13.75 | $13.90 | $13.75 | $13.90 | 300 | — | — | — | — | — |
| 2003-04-24 | $13.90 | $13.90 | $13.89 | $13.89 | 500 | — | — | — | — | — |
| 2003-04-23 | $14.15 | $14.15 | $14.00 | $14.05 | 1,500 | — | — | — | — | — |
| 2003-04-22 | $14.13 | $14.29 | $14.13 | $14.29 | 800 | — | — | — | — | — |
| 2003-04-21 | $14.29 | $14.30 | $14.23 | $14.23 | 1,000 | — | — | — | — | — |
| 2003-04-17 | $13.85 | $14.14 | $13.85 | $14.14 | 8,300 | — | — | — | — | — |
| 2003-04-16 | $13.70 | $13.89 | $13.70 | $13.78 | 2,100 | — | — | — | — | — |
| 2003-04-15 | $13.70 | $13.80 | $13.70 | $13.75 | 5,200 | — | — | — | — | — |
| 2003-04-14 | $13.51 | $13.51 | $13.51 | $13.51 | 100 | — | — | — | — | — |
| 2003-04-11 | $13.50 | $13.70 | $13.50 | $13.50 | 5,600 | — | — | — | — | — |
| 2003-04-10 | $13.47 | $13.50 | $13.40 | $13.49 | 1,000 | — | — | — | — | — |
| 2003-04-09 | $13.37 | $13.37 | $13.37 | $13.37 | — | — | — | — | — | — |
| 2003-04-08 | $13.22 | $13.37 | $13.20 | $13.37 | 600 | — | — | — | — | — |
| 2003-04-07 | $13.30 | $13.40 | $13.23 | $13.23 | 1,600 | — | — | — | — | — |
| 2003-04-04 | $13.20 | $13.25 | $13.20 | $13.20 | 4,300 | — | — | — | — | — |
| 2003-04-03 | $13.15 | $13.40 | $13.15 | $13.20 | 5,600 | — | — | — | — | — |
| 2003-04-02 | $13.15 | $13.24 | $13.15 | $13.24 | 17,200 | — | — | — | — | — |
| 2003-04-01 | $13.42 | $13.42 | $13.15 | $13.15 | 3,300 | — | — | — | — | — |
| 2003-03-31 | $13.61 | $13.70 | $13.51 | $13.51 | 2,300 | — | — | — | — | — |
| 2003-03-28 | $13.71 | $13.71 | $13.61 | $13.61 | 400 | — | — | — | — | — |
| 2003-03-27 | $13.66 | $13.71 | $13.66 | $13.71 | 600 | — | — | — | — | — |
| 2003-03-26 | $13.78 | $13.89 | $13.70 | $13.70 | 900 | — | — | — | — | — |
| 2003-03-25 | $13.85 | $13.90 | $13.85 | $13.90 | 1,100 | — | — | — | — | — |
| 2003-03-24 | $13.60 | $13.90 | $13.60 | $13.90 | 4,400 | — | — | — | — | — |
| 2003-03-21 | $13.49 | $13.68 | $13.49 | $13.68 | 500 | — | — | — | — | — |
| 2003-03-20 | $13.20 | $13.36 | $13.20 | $13.36 | 1,200 | — | — | — | — | — |
| 2003-03-19 | $13.05 | $13.29 | $13.05 | $13.29 | 4,100 | — | — | — | — | — |
| 2003-03-18 | $13.08 | $13.08 | $13.05 | $13.05 | 11,100 | — | — | — | — | — |
| 2003-03-17 | $13.15 | $13.15 | $13.07 | $13.14 | 8,400 | — | — | — | — | — |
| 2003-03-14 | $13.15 | $13.15 | $13.11 | $13.11 | 1,600 | — | — | — | — | — |
| 2003-03-13 | $13.11 | $13.11 | $13.11 | $13.11 | 400 | — | — | — | $0.10 | — |
| 2003-03-12 | $13.05 | $13.05 | $13.05 | $13.05 | 2,400 | — | — | — | — | — |
| 2003-03-11 | $13.06 | $13.10 | $13.06 | $13.10 | 1,800 | — | — | — | — | — |
| 2003-03-10 | $13.25 | $13.25 | $13.06 | $13.06 | 2,300 | — | — | — | — | — |
| 2003-03-07 | $13.30 | $13.30 | $13.05 | $13.20 | 11,300 | — | — | — | — | — |
| 2003-03-06 | $13.51 | $13.51 | $13.35 | $13.45 | 4,400 | — | — | — | — | — |
| 2003-03-05 | $13.01 | $13.60 | $13.01 | $13.51 | 5,300 | — | — | — | — | — |
| 2003-03-04 | $13.16 | $13.16 | $13.00 | $13.02 | 5,500 | — | — | — | — | — |
| 2003-03-03 | $13.23 | $13.23 | $13.05 | $13.19 | 1,500 | — | — | — | — | — |
| 2003-02-28 | $13.40 | $13.40 | $13.03 | $13.03 | 2,900 | — | — | — | — | — |
| 2003-02-27 | $13.23 | $13.45 | $13.23 | $13.40 | 6,900 | — | — | — | — | — |
| 2003-02-26 | $13.25 | $13.30 | $13.18 | $13.18 | 15,500 | — | — | — | — | — |
| 2003-02-25 | $13.33 | $13.35 | $13.20 | $13.30 | 6,600 | — | — | — | — | — |
| 2003-02-24 | $13.40 | $13.40 | $13.36 | $13.40 | 2,400 | — | — | — | — | — |
| 2003-02-21 | $13.70 | $13.70 | $13.30 | $13.50 | 5,400 | — | — | — | — | — |
| 2003-02-20 | $13.70 | $13.70 | $13.65 | $13.70 | 3,700 | — | — | — | — | — |
| 2003-02-19 | $13.48 | $13.77 | $13.41 | $13.77 | 13,400 | — | — | — | — | — |
| 2003-02-18 | $13.40 | $13.58 | $13.29 | $13.58 | 24,300 | — | — | — | — | — |
| 2003-02-14 | $13.02 | $13.53 | $13.02 | $13.53 | 14,700 | — | — | — | — | — |
| 2003-02-13 | $13.10 | $13.20 | $13.10 | $13.20 | 17,800 | — | — | — | — | — |
| 2003-02-12 | $13.25 | $13.28 | $13.18 | $13.18 | 18,000 | — | — | — | — | — |
| 2003-02-11 | $13.30 | $13.55 | $13.30 | $13.40 | 8,100 | — | — | — | — | — |
| 2003-02-10 | $13.25 | $13.40 | $13.25 | $13.30 | 17,200 | — | — | — | — | — |
| 2003-02-07 | $13.30 | $13.30 | $13.24 | $13.25 | 11,200 | — | — | — | — | — |
| 2003-02-06 | $13.50 | $13.60 | $13.30 | $13.34 | 12,800 | — | — | — | — | — |
| 2003-02-05 | $13.90 | $13.90 | $13.50 | $13.50 | 6,100 | — | — | — | — | — |
| 2003-02-04 | $13.70 | $13.80 | $13.59 | $13.80 | 3,600 | — | — | — | — | — |
| 2003-02-03 | $13.32 | $13.83 | $13.32 | $13.65 | 10,200 | — | — | — | — | — |
| 2003-01-31 | $13.39 | $13.39 | $13.22 | $13.26 | 18,100 | — | — | — | — | — |
| 2003-01-30 | $13.45 | $13.45 | $13.41 | $13.41 | 800 | — | — | — | — | — |
| 2003-01-29 | $13.55 | $13.55 | $13.48 | $13.51 | 9,800 | — | — | — | — | — |
| 2003-01-28 | $13.83 | $13.83 | $13.62 | $13.62 | 8,000 | — | — | — | — | — |
| 2003-01-27 | $14.00 | $14.50 | $13.90 | $13.90 | 11,600 | — | — | — | — | — |
| 2003-01-24 | $14.50 | $14.50 | $13.85 | $13.96 | 16,000 | — | — | — | — | — |
| 2003-01-23 | $14.98 | $15.00 | $14.61 | $14.61 | 17,100 | — | — | — | — | — |
| 2003-01-22 | $15.00 | $15.00 | $14.90 | $14.91 | 4,400 | — | — | — | — | — |
| 2003-01-21 | $15.02 | $15.02 | $14.90 | $14.97 | 9,000 | — | — | — | — | — |
| 2003-01-17 | $15.20 | $15.20 | $14.90 | $14.97 | 4,600 | — | — | — | — | — |
| 2003-01-16 | $14.88 | $15.10 | $14.85 | $15.04 | 7,100 | — | — | — | — | — |
| 2003-01-15 | $14.40 | $14.87 | $14.40 | $14.80 | 8,500 | — | — | — | — | — |
| 2003-01-14 | $14.05 | $14.50 | $14.05 | $14.45 | 8,800 | — | — | — | — | — |
| 2003-01-13 | $14.05 | $14.10 | $13.96 | $14.10 | 4,100 | — | — | — | — | — |
| 2003-01-10 | $13.80 | $14.00 | $13.80 | $14.00 | 5,100 | — | — | — | — | — |
| 2003-01-09 | $13.71 | $13.82 | $13.71 | $13.80 | 9,400 | — | — | — | — | — |
| 2003-01-08 | $13.75 | $13.79 | $13.70 | $13.70 | 22,100 | — | — | — | — | — |
| 2003-01-07 | $13.67 | $13.80 | $13.62 | $13.80 | 3,100 | — | — | — | — | — |
| 2003-01-06 | $13.65 | $13.72 | $13.65 | $13.72 | 1,800 | — | — | — | — | — |
| 2003-01-03 | $13.50 | $13.70 | $13.50 | $13.70 | 2,000 | — | — | — | — | — |
| 2003-01-02 | $13.45 | $13.52 | $13.45 | $13.47 | 700 | — | — | — | — | — |
| 2002-12-31 | $13.49 | $13.50 | $13.36 | $13.41 | 6,300 | — | — | — | — | — |
| 2002-12-30 | $13.17 | $13.25 | $13.17 | $13.25 | 4,200 | — | — | — | — | — |
| 2002-12-27 | $13.15 | $13.16 | $13.15 | $13.15 | 2,300 | — | — | — | — | — |
| 2002-12-26 | $13.01 | $13.09 | $13.01 | $13.06 | 1,400 | — | — | — | — | — |
| 2002-12-24 | $13.15 | $13.15 | $13.00 | $13.03 | 41,600 | — | — | — | — | — |
| 2002-12-23 | $13.20 | $13.21 | $13.08 | $13.08 | 7,700 | — | — | — | — | — |
| 2002-12-20 | $13.02 | $13.30 | $13.00 | $13.30 | 11,100 | — | — | — | — | — |
| 2002-12-19 | $13.03 | $13.07 | $13.01 | $13.06 | 3,900 | — | — | — | — | — |
| 2002-12-18 | $13.01 | $13.14 | $13.01 | $13.10 | 7,900 | — | — | — | — | — |
| 2002-12-17 | $13.01 | $13.07 | $13.01 | $13.03 | 5,000 | — | — | — | — | — |
| 2002-12-16 | $13.00 | $13.10 | $13.00 | $13.01 | 19,600 | — | — | — | — | — |
| 2002-12-13 | $13.02 | $13.02 | $13.00 | $13.00 | 10,800 | — | — | — | — | — |
| 2002-12-12 | $12.97 | $13.00 | $12.97 | $13.00 | 3,200 | — | — | — | $0.02 | — |
| 2002-12-11 | $12.88 | $13.04 | $12.88 | $13.00 | 32,700 | — | — | — | — | — |
| 2002-12-10 | $13.00 | $13.00 | $12.88 | $12.88 | 3,500 | — | — | — | — | — |
| 2002-12-09 | $13.05 | $13.05 | $13.00 | $13.00 | 1,200 | — | — | — | — | — |
| 2002-12-06 | $12.96 | $13.05 | $12.95 | $13.05 | 15,500 | — | — | — | — | — |
| 2002-12-05 | $12.95 | $12.99 | $12.92 | $12.99 | 4,400 | — | — | — | — | — |
| 2002-12-04 | $12.93 | $12.99 | $12.91 | $12.99 | 15,900 | — | — | — | — | — |
| 2002-12-03 | $13.00 | $13.01 | $12.90 | $12.99 | 34,300 | — | — | — | — | — |
| 2002-12-02 | $12.85 | $13.05 | $12.85 | $13.02 | 48,000 | — | — | — | — | — |
| 2002-11-29 | $12.80 | $12.84 | $12.80 | $12.82 | 2,100 | — | — | — | — | — |
| 2002-11-27 | $12.70 | $12.90 | $12.70 | $12.80 | 17,400 | — | — | — | — | — |
| 2002-11-26 | $12.78 | $12.84 | $12.78 | $12.82 | 6,200 | — | — | — | — | — |
| 2002-11-25 | $12.85 | $12.87 | $12.72 | $12.76 | 46,600 | — | — | — | — | — |
| 2002-11-22 | $12.62 | $12.98 | $12.62 | $12.76 | 7,100 | — | — | — | — | — |
| 2002-11-21 | $13.48 | $13.48 | $12.55 | $12.62 | 38,900 | — | — | — | — | — |
| 2002-11-20 | $13.50 | $13.50 | $13.48 | $13.50 | 32,200 | — | — | — | — | — |
| 2002-11-19 | $13.60 | $13.60 | $13.50 | $13.50 | 21,000 | — | — | — | — | — |
| 2002-11-18 | $13.70 | $13.70 | $13.51 | $13.60 | 6,300 | — | — | — | — | — |
| 2002-11-15 | $13.85 | $13.85 | $13.78 | $13.78 | 5,500 | — | — | — | — | — |
| 2002-11-14 | $13.93 | $13.95 | $13.85 | $13.85 | 3,400 | — | — | — | — | — |
| 2002-11-13 | $13.85 | $13.90 | $13.85 | $13.90 | 3,900 | — | — | — | — | — |
| 2002-11-12 | $13.65 | $13.95 | $13.65 | $13.95 | 8,800 | — | — | — | — | — |
| 2002-11-11 | $13.60 | $13.60 | $13.55 | $13.55 | 1,500 | — | — | — | — | — |
| 2002-11-08 | $13.61 | $13.70 | $13.61 | $13.65 | 1,900 | — | — | — | — | — |
| 2002-11-07 | $13.50 | $13.63 | $13.50 | $13.62 | 2,900 | — | — | — | — | — |
| 2002-11-06 | $13.55 | $13.65 | $13.50 | $13.50 | 19,400 | — | — | — | — | — |
| 2002-11-05 | $13.65 | $13.65 | $13.55 | $13.60 | 31,400 | — | — | — | — | — |
| 2002-11-04 | $13.70 | $13.70 | $13.40 | $13.40 | 27,600 | — | — | — | — | — |
| 2002-11-01 | $13.68 | $13.79 | $13.64 | $13.64 | 3,700 | — | — | — | — | — |
| 2002-10-31 | $13.64 | $13.70 | $13.55 | $13.70 | 41,800 | — | — | — | — | — |
| 2002-10-30 | $13.55 | $13.65 | $13.55 | $13.65 | 10,600 | — | — | — | — | — |
| 2002-10-29 | $13.50 | $13.60 | $13.41 | $13.50 | 42,000 | — | — | — | — | — |
| 2002-10-28 | $13.65 | $13.65 | $13.50 | $13.50 | 19,800 | — | — | — | — | — |
| 2002-10-25 | $13.75 | $13.75 | $13.65 | $13.65 | 1,000 | — | — | — | — | — |
| 2002-10-24 | $13.80 | $13.80 | $13.70 | $13.80 | 14,300 | — | — | — | — | — |
| 2002-10-23 | $13.90 | $13.90 | $13.70 | $13.70 | 2,300 | — | — | — | — | — |
| 2002-10-22 | $13.85 | $13.85 | $13.81 | $13.81 | 400 | — | — | — | — | — |
| 2002-10-21 | $13.90 | $13.90 | $13.85 | $13.90 | 10,500 | — | — | — | — | — |
| 2002-10-18 | $14.00 | $14.00 | $13.91 | $13.91 | 3,200 | — | — | — | — | — |
| 2002-10-17 | $14.20 | $14.25 | $14.00 | $14.01 | 3,200 | — | — | — | — | — |
| 2002-10-16 | $13.95 | $14.15 | $13.95 | $14.15 | 600 | — | — | — | — | — |
| 2002-10-15 | $14.30 | $14.30 | $14.05 | $14.05 | 2,800 | — | — | — | — | — |
| 2002-10-14 | $13.85 | $14.20 | $13.85 | $14.15 | 3,300 | — | — | — | — | — |
| 2002-10-11 | $13.90 | $13.91 | $13.85 | $13.90 | 12,900 | — | — | — | — | — |
| 2002-10-10 | $13.86 | $13.98 | $13.86 | $13.95 | 9,500 | — | — | — | — | — |
| 2002-10-09 | $14.00 | $14.00 | $13.85 | $13.86 | 3,000 | — | — | — | — | — |
| 2002-10-08 | $13.98 | $14.08 | $13.93 | $14.03 | 4,600 | — | — | — | — | — |
| 2002-10-07 | $13.95 | $14.09 | $13.90 | $14.05 | 6,300 | — | — | — | — | — |
| 2002-10-04 | $14.00 | $14.15 | $14.00 | $14.00 | 4,300 | — | — | — | — | — |
| 2002-10-03 | $13.99 | $14.10 | $13.90 | $14.05 | 44,500 | — | — | — | — | — |
| 2002-10-02 | $14.04 | $14.15 | $13.99 | $13.99 | 103,800 | — | — | — | — | — |
| 2002-10-01 | $14.16 | $14.20 | $14.00 | $14.05 | 27,700 | — | — | — | — | — |
| 2002-09-30 | $14.09 | $14.25 | $13.95 | $14.24 | 8,700 | — | — | — | — | — |
| 2002-09-27 | $14.25 | $14.25 | $14.10 | $14.10 | 1,900 | — | — | — | — | — |
| 2002-09-26 | $14.00 | $14.20 | $14.00 | $14.15 | 1,600 | — | — | — | — | — |
| 2002-09-25 | $14.01 | $14.01 | $14.00 | $14.00 | 3,000 | — | — | — | — | — |
| 2002-09-24 | $13.91 | $14.05 | $13.91 | $14.01 | 2,400 | — | — | — | — | — |
| 2002-09-23 | $14.10 | $14.10 | $14.00 | $14.00 | 16,900 | — | — | — | — | — |
| 2002-09-20 | $14.15 | $14.20 | $13.80 | $14.15 | 20,000 | — | — | — | — | — |
| 2002-09-19 | $14.40 | $14.40 | $14.25 | $14.25 | 9,000 | — | — | — | — | — |
| 2002-09-18 | $14.62 | $14.62 | $14.45 | $14.45 | 1,700 | — | — | — | — | — |
| 2002-09-17 | $14.95 | $14.95 | $14.67 | $14.72 | 2,600 | — | — | — | — | — |
| 2002-09-16 | $14.90 | $14.95 | $14.80 | $14.95 | 3,300 | — | — | — | — | — |
| 2002-09-13 | $14.99 | $14.99 | $14.86 | $14.86 | 6,100 | — | — | — | — | — |
| 2002-09-12 | $14.95 | $14.95 | $14.80 | $14.94 | 3,500 | — | — | — | $0.02 | — |
| 2002-09-11 | $14.60 | $14.85 | $14.60 | $14.85 | 4,200 | — | — | — | — | — |
| 2002-09-10 | $14.65 | $14.82 | $14.60 | $14.60 | 4,900 | — | — | — | — | — |
| 2002-09-09 | $14.30 | $14.56 | $14.15 | $14.56 | 25,800 | — | — | — | — | — |
| 2002-09-06 | $14.02 | $14.41 | $14.01 | $14.40 | 11,200 | — | — | — | — | — |
| 2002-09-05 | $14.01 | $14.15 | $14.01 | $14.05 | 23,000 | — | — | — | — | — |
| 2002-09-04 | $14.38 | $14.40 | $14.17 | $14.23 | 48,500 | — | — | — | — | — |
| 2002-09-03 | $14.40 | $14.50 | $14.30 | $14.40 | 13,000 | — | — | — | — | — |
| 2002-08-30 | $14.25 | $14.50 | $14.25 | $14.50 | 6,000 | — | — | — | — | — |
| 2002-08-29 | $14.35 | $14.45 | $14.25 | $14.25 | 6,400 | — | — | — | — | — |
| 2002-08-28 | $14.65 | $14.65 | $14.40 | $14.40 | 9,400 | — | — | — | — | — |
| 2002-08-27 | $14.45 | $14.80 | $14.40 | $14.70 | 9,400 | — | — | — | — | — |
| 2002-08-26 | $14.60 | $14.60 | $14.32 | $14.50 | 19,500 | — | — | — | — | — |
| 2002-08-23 | $14.70 | $14.70 | $14.60 | $14.60 | 1,300 | — | — | — | — | — |
| 2002-08-22 | $15.27 | $15.31 | $14.80 | $14.80 | 19,200 | — | — | — | — | — |
| 2002-08-21 | $15.50 | $15.50 | $15.25 | $15.25 | 22,300 | — | — | — | — | — |
| 2002-08-20 | $15.75 | $15.85 | $15.45 | $15.49 | 26,300 | — | — | — | — | — |
| 2002-08-19 | $15.90 | $15.90 | $15.45 | $15.75 | 20,300 | — | — | — | — | — |
| 2002-08-16 | $16.40 | $16.40 | $16.00 | $16.00 | 38,600 | — | — | — | — | — |
| 2002-08-15 | $16.10 | $16.50 | $16.10 | $16.50 | 81,400 | — | — | — | — | — |
| 2002-08-14 | $16.50 | $16.50 | $16.10 | $16.10 | 9,000 | — | — | — | — | — |
| 2002-08-13 | $16.85 | $16.90 | $16.50 | $16.50 | 45,900 | — | — | — | — | — |
| 2002-08-12 | $15.50 | $17.27 | $15.50 | $16.85 | 58,200 | — | — | — | — | — |
| 2002-08-09 | $14.70 | $15.30 | $14.65 | $15.30 | 15,000 | — | — | — | — | — |
| 2002-08-08 | $14.00 | $14.78 | $13.90 | $14.70 | 16,300 | — | — | — | — | — |
| 2002-08-07 | $13.46 | $13.80 | $13.35 | $13.77 | 20,500 | — | — | — | — | — |
| 2002-08-06 | $13.40 | $13.45 | $13.30 | $13.45 | 16,400 | — | — | — | — | — |
| 2002-08-05 | $13.00 | $13.40 | $12.79 | $13.40 | 39,900 | — | — | — | — | — |
| 2002-08-02 | $13.22 | $13.23 | $12.80 | $13.00 | 12,000 | — | — | — | — | — |
| 2002-08-01 | $13.40 | $13.45 | $13.24 | $13.28 | 7,400 | — | — | — | — | — |
| 2002-07-31 | $13.40 | $13.57 | $13.40 | $13.41 | 13,600 | — | — | — | — | — |
| 2002-07-30 | $13.30 | $13.50 | $13.06 | $13.39 | 17,900 | — | — | — | — | — |
| 2002-07-29 | $13.50 | $13.55 | $13.19 | $13.33 | 82,100 | — | — | — | — | — |
| 2002-07-26 | $13.45 | $13.45 | $13.15 | $13.45 | 26,300 | — | — | — | — | — |
| 2002-07-25 | $12.45 | $13.45 | $12.35 | $13.45 | 19,800 | — | — | — | — | — |
| 2002-07-24 | $12.44 | $12.60 | $12.10 | $12.45 | 119,900 | — | — | — | — | — |
| 2002-07-23 | $13.65 | $13.76 | $12.31 | $12.34 | 29,900 | — | — | — | — | — |
| 2002-07-22 | $14.25 | $14.45 | $13.70 | $13.70 | 27,800 | — | — | — | — | — |
| 2002-07-19 | $12.90 | $14.35 | $12.90 | $14.35 | 22,300 | — | — | — | — | — |
| 2002-07-18 | $12.98 | $13.25 | $12.80 | $12.90 | 30,100 | — | — | — | — | — |
| 2002-07-17 | $12.62 | $13.45 | $12.62 | $13.00 | 109,800 | — | — | — | — | — |
| 2002-07-16 | $12.20 | $12.65 | $12.10 | $12.55 | 50,300 | — | — | — | — | — |
| 2002-07-15 | $11.60 | $11.95 | $11.55 | $11.95 | 171,300 | — | — | — | — | — |
| 2002-07-12 | $11.70 | $11.70 | $11.40 | $11.60 | 114,000 | — | — | — | — | — |
| 2002-07-11 | $11.70 | $11.95 | $11.70 | $11.70 | 31,500 | — | — | — | — | — |
| 2002-07-10 | $12.50 | $12.50 | $11.45 | $11.71 | 72,700 | — | — | — | — | — |
| 2002-07-09 | $12.55 | $12.70 | $12.40 | $12.40 | 62,300 | — | — | — | — | — |
| 2002-07-08 | $12.65 | $12.95 | $12.55 | $12.60 | 140,500 | — | — | — | — | — |
| 2002-07-05 | $12.70 | $12.70 | $12.43 | $12.59 | 49,900 | — | — | — | — | — |
| 2002-07-03 | $12.90 | $13.05 | $12.60 | $12.60 | 60,200 | — | — | — | — | — |
| 2002-07-02 | $13.00 | $13.15 | $12.90 | $12.90 | 99,800 | — | — | — | — | — |
| 2002-07-01 | $14.00 | $14.00 | $13.08 | $13.08 | 52,100 | — | — | — | — | — |
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.