West Suburban Bancorp Inc (WNRP) Exchange: PINK
Data as of May 2, 2025
$801.00 ($0.60) 0.07%
West Suburban Bancorp Inc - Daily Information
Click for more stock information on West Suburban Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $801.00 |
| Previous Close | $801.00 |
| High | $801.00 |
| Low | $801.00 |
| Adjusted Open | $801.00 |
| Previous Adjusted Close | $801.00 |
| Adjusted High | $801.00 |
| Adjusted Low | $801.00 |
About West Suburban Bancorp Inc (WNRP)
West Suburban Bancorp, Inc. (West Suburban) is a bank holding company of West Suburban Bank. As of December 31, 2011, it maintained 36 full-service branches, six limited-service branches and four departments providing insurance, financial and other services for the convenience of the customers of the Bank throughout the western suburbs of Chicago. The Bank provides a range of financial services to individuals and small-to medium-sized businesses The Bank engages in a general full-service retail banking business and offers a variety of consumer and commercial products and services, including deposit accounts and secured and unsecured loan originations. The Bank also offers insurance services through West Suburban Insurance Services, Inc., land trust services and safe deposit box rentals. The Bank offers installment loans (auto and personal loans), real estate loans and lines of credit (home equity lines of credit and lines of credit offered under credit card accounts).
Invest in West Suburban Bancorp Inc (WNRP)
Historical Stock Data for West Suburban Bancorp Inc (WNRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | $801.00 | $801.00 | $801.00 | $801.00 | $801.00 | 1 |
| 2021-11-29 | $800.40 | $800.40 | $800.40 | $800.40 | $800.40 | 0 |
| 2021-11-26 | $831.00 | $831.00 | $800.40 | $800.40 | $800.40 | 7 |
| 2021-11-24 | $838.00 | $843.00 | $838.00 | $843.00 | $843.00 | 113 |
| 2021-11-23 | $838.00 | $838.00 | $838.00 | $838.00 | $838.00 | 260 |
| 2021-11-22 | $832.00 | $839.00 | $831.00 | $838.00 | $838.00 | 359 |
| 2021-11-19 | $831.36 | $832.00 | $831.36 | $832.00 | $832.00 | 27 |
| 2021-11-18 | $835.60 | $837.00 | $831.00 | $837.00 | $837.00 | 330 |
| 2021-11-17 | $838.00 | $838.00 | $837.00 | $837.00 | $837.00 | 633 |
| 2021-11-16 | $842.00 | $842.00 | $833.28 | $837.72 | $837.72 | 327 |
| 2021-11-15 | $846.00 | $846.00 | $846.00 | $846.00 | $846.00 | 18 |
| 2021-11-12 | $851.00 | $851.00 | $850.00 | $850.00 | $850.00 | 210 |
| 2021-11-11 | $855.00 | $855.00 | $847.00 | $853.00 | $853.00 | 205 |
| 2021-11-10 | $858.00 | $858.00 | $847.00 | $855.00 | $855.00 | 272 |
| 2021-11-09 | $856.00 | $856.00 | $856.00 | $856.00 | $850.03 | 53 |
| 2021-11-08 | $860.00 | $860.00 | $855.00 | $856.96 | $850.99 | 40 |
| 2021-11-05 | $853.00 | $867.00 | $853.00 | $855.00 | $849.04 | 529 |
| 2021-11-04 | $849.00 | $849.00 | $849.00 | $849.00 | $843.08 | 0 |
| 2021-11-03 | $848.00 | $875.00 | $848.00 | $849.00 | $843.08 | 1,127 |
| 2021-11-02 | $845.00 | $845.00 | $841.00 | $841.00 | $835.14 | 60 |
| 2021-11-01 | $841.00 | $850.00 | $841.00 | $850.00 | $844.08 | 78 |
| 2021-10-29 | $836.84 | $836.84 | $836.84 | $836.84 | $831.01 | 0 |
| 2021-10-28 | $836.84 | $836.84 | $836.84 | $836.84 | $831.01 | 1 |
| 2021-10-27 | $844.00 | $844.00 | $829.90 | $830.00 | $824.22 | 24 |
| 2021-10-26 | $844.00 | $844.00 | $844.00 | $844.00 | $838.12 | 0 |
| 2021-10-25 | $844.00 | $844.00 | $844.00 | $844.00 | $838.12 | 77 |
| 2021-10-22 | $839.00 | $846.00 | $839.00 | $841.00 | $835.14 | 40 |
| 2021-10-21 | $822.75 | $835.00 | $822.75 | $835.00 | $829.18 | 189 |
| 2021-10-20 | $822.00 | $822.00 | $816.00 | $821.00 | $815.28 | 195 |
| 2021-10-19 | $822.00 | $822.00 | $822.00 | $822.00 | $816.27 | 0 |
| 2021-10-18 | $825.00 | $825.00 | $810.30 | $822.00 | $816.27 | 319 |
| 2021-10-15 | $828.72 | $828.72 | $825.00 | $825.00 | $819.25 | 32 |
| 2021-10-14 | $830.00 | $830.00 | $830.00 | $830.00 | $824.22 | 0 |
| 2021-10-13 | $830.00 | $830.00 | $830.00 | $830.00 | $824.22 | 0 |
| 2021-10-12 | $830.00 | $830.00 | $830.00 | $830.00 | $824.22 | 0 |
| 2021-10-11 | $830.00 | $830.00 | $830.00 | $830.00 | $824.22 | 128 |
| 2021-10-08 | $824.00 | $830.00 | $824.00 | $830.00 | $824.22 | 136 |
| 2021-10-07 | $820.00 | $820.00 | $820.00 | $820.00 | $814.29 | 10 |
| 2021-10-06 | $815.01 | $815.01 | $811.00 | $811.00 | $805.35 | 50 |
| 2021-10-05 | $815.00 | $825.00 | $815.00 | $820.00 | $814.29 | 320 |
| 2021-10-04 | $815.00 | $819.00 | $815.00 | $819.00 | $813.29 | 272 |
| 2021-10-01 | $815.00 | $815.00 | $815.00 | $815.00 | $809.32 | 11 |
| 2021-09-30 | $812.00 | $812.00 | $812.00 | $812.00 | $806.34 | 104 |
| 2021-09-29 | $810.30 | $812.00 | $804.00 | $812.00 | $806.34 | 204 |
| 2021-09-28 | $806.00 | $825.00 | $806.00 | $807.33 | $801.70 | 159 |
| 2021-09-27 | $780.00 | $808.06 | $780.00 | $806.00 | $800.38 | 487 |
| 2021-09-24 | $775.00 | $780.00 | $775.00 | $777.00 | $771.59 | 62 |
| 2021-09-23 | $757.00 | $770.00 | $756.00 | $770.00 | $764.63 | 118 |
| 2021-09-22 | $775.00 | $775.00 | $757.19 | $765.00 | $759.67 | 12 |
| 2021-09-21 | $760.00 | $760.00 | $760.00 | $760.00 | $754.70 | 2 |
| 2021-09-20 | $770.00 | $770.00 | $756.00 | $760.00 | $754.70 | 190 |
| 2021-09-17 | $770.00 | $774.00 | $770.00 | $774.00 | $768.61 | 26 |
| 2021-09-16 | $769.00 | $774.00 | $769.00 | $774.00 | $768.61 | 28 |
| 2021-09-15 | $753.00 | $774.00 | $753.00 | $774.00 | $768.61 | 33 |
| 2021-09-14 | $769.00 | $769.00 | $769.00 | $769.00 | $763.64 | 0 |
| 2021-09-13 | $753.00 | $769.00 | $753.00 | $769.00 | $763.64 | 44 |
| 2021-09-10 | $756.00 | $758.00 | $756.00 | $756.07 | $750.80 | 158 |
| 2021-09-09 | $755.00 | $758.00 | $755.00 | $758.00 | $752.72 | 104 |
| 2021-09-08 | $754.99 | $755.00 | $754.99 | $755.00 | $749.74 | 103 |
| 2021-09-07 | $750.00 | $750.00 | $750.00 | $750.00 | $744.77 | 0 |
| 2021-09-03 | $748.00 | $753.00 | $748.00 | $750.00 | $744.77 | 32 |
| 2021-09-02 | $750.00 | $750.00 | $750.00 | $750.00 | $744.77 | 1 |
| 2021-09-01 | $750.00 | $755.00 | $750.00 | $755.00 | $749.74 | 217 |
| 2021-08-31 | $750.00 | $760.00 | $745.10 | $760.00 | $754.70 | 43 |
| 2021-08-30 | $755.00 | $755.00 | $755.00 | $755.00 | $749.74 | 0 |
| 2021-08-27 | $755.00 | $755.00 | $755.00 | $755.00 | $749.74 | 130 |
| 2021-08-26 | $748.99 | $750.00 | $748.99 | $750.00 | $744.77 | 201 |
| 2021-08-25 | $745.00 | $748.99 | $745.00 | $748.99 | $743.77 | 80 |
| 2021-08-24 | $745.00 | $745.00 | $745.00 | $745.00 | $739.81 | 50 |
| 2021-08-23 | $744.00 | $744.00 | $743.96 | $744.00 | $738.82 | 130 |
| 2021-08-20 | $745.00 | $745.00 | $744.00 | $744.00 | $738.82 | 252 |
| 2021-08-19 | $744.00 | $744.00 | $744.00 | $744.00 | $738.82 | 300 |
| 2021-08-18 | $740.00 | $750.00 | $740.00 | $750.00 | $744.77 | 1,248 |
| 2021-08-17 | $745.00 | $745.00 | $745.00 | $745.00 | $739.81 | 102 |
| 2021-08-16 | $750.00 | $750.00 | $725.00 | $745.00 | $739.81 | 646 |
| 2021-08-13 | $740.00 | $740.00 | $740.00 | $740.00 | $734.84 | 98 |
| 2021-08-12 | $740.00 | $740.00 | $740.00 | $740.00 | $734.84 | 0 |
| 2021-08-11 | $737.96 | $740.00 | $732.00 | $740.00 | $728.93 | 98 |
| 2021-08-10 | $735.00 | $735.00 | $731.00 | $731.00 | $720.07 | 3 |
| 2021-08-09 | $737.00 | $737.00 | $737.00 | $737.00 | $725.98 | 0 |
| 2021-08-06 | $739.00 | $739.00 | $737.00 | $737.00 | $725.98 | 77 |
| 2021-08-05 | $734.00 | $734.00 | $734.00 | $734.00 | $723.02 | 0 |
| 2021-08-04 | $734.00 | $734.00 | $734.00 | $734.00 | $723.02 | 0 |
| 2021-08-03 | $734.00 | $734.00 | $734.00 | $734.00 | $723.02 | 0 |
| 2021-08-02 | $741.00 | $741.00 | $734.00 | $734.00 | $723.02 | 585 |
| 2021-07-30 | $740.01 | $745.00 | $740.01 | $745.00 | $733.86 | 160 |
| 2021-07-29 | $745.00 | $745.00 | $745.00 | $745.00 | $733.86 | 5 |
| 2021-07-28 | $740.00 | $740.00 | $735.00 | $740.00 | $728.93 | 1,050 |
| 2021-07-27 | $737.00 | $745.00 | $737.00 | $739.44 | $728.38 | 830 |
| 2021-07-26 | $745.00 | $755.00 | $734.00 | $735.00 | $724.01 | 6,814 |
| 2021-07-23 | $750.00 | $755.00 | $750.00 | $750.00 | $738.78 | 486 |
| 2021-07-22 | $773.00 | $773.00 | $773.00 | $773.00 | $761.44 | 0 |
| 2021-07-21 | $773.00 | $773.00 | $773.00 | $773.00 | $761.44 | 0 |
| 2021-07-20 | $757.00 | $773.00 | $750.00 | $773.00 | $761.44 | 22 |
| 2021-07-19 | $755.00 | $773.00 | $750.00 | $773.00 | $761.44 | 20 |
| 2021-07-16 | $760.00 | $773.00 | $750.00 | $773.00 | $761.44 | 61 |
| 2021-07-15 | $773.00 | $773.00 | $773.00 | $773.00 | $761.44 | 0 |
| 2021-07-14 | $760.00 | $773.00 | $760.00 | $773.00 | $761.44 | 15 |
| 2021-07-13 | $763.00 | $773.00 | $751.00 | $773.00 | $761.44 | 20 |
| 2021-07-12 | $772.80 | $772.80 | $772.80 | $772.80 | $761.24 | 0 |
| 2021-07-09 | $773.00 | $773.00 | $772.80 | $772.80 | $761.24 | 12 |
| 2021-07-08 | $773.00 | $773.00 | $773.00 | $773.00 | $761.44 | 0 |
| 2021-07-07 | $760.00 | $773.00 | $750.01 | $773.00 | $761.44 | 17 |
| 2021-07-06 | $774.00 | $774.00 | $773.00 | $773.00 | $761.44 | 3 |
| 2021-07-02 | $785.00 | $785.00 | $785.00 | $785.00 | $773.26 | 3 |
| 2021-07-01 | $772.00 | $785.00 | $772.00 | $785.00 | $773.26 | 17 |
| 2021-06-30 | $780.00 | $785.00 | $772.00 | $784.00 | $772.27 | 21 |
| 2021-06-29 | $784.00 | $784.00 | $784.00 | $784.00 | $772.27 | 0 |
| 2021-06-28 | $767.00 | $785.00 | $767.00 | $784.00 | $772.27 | 17 |
| 2021-06-25 | $770.00 | $785.00 | $766.00 | $785.00 | $773.26 | 24 |
| 2021-06-24 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 0 |
| 2021-06-23 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 4 |
| 2021-06-22 | $775.00 | $785.00 | $775.00 | $785.00 | $773.26 | 27 |
| 2021-06-21 | $800.00 | $800.00 | $800.00 | $800.00 | $788.04 | 0 |
| 2021-06-18 | $800.00 | $800.00 | $800.00 | $800.00 | $788.04 | 0 |
| 2021-06-17 | $800.00 | $800.00 | $800.00 | $800.00 | $788.04 | 0 |
| 2021-06-16 | $800.00 | $800.00 | $800.00 | $800.00 | $788.04 | 0 |
| 2021-06-15 | $775.00 | $800.00 | $760.00 | $800.00 | $788.04 | 230 |
| 2021-06-14 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 1 |
| 2021-06-11 | $785.00 | $785.00 | $780.00 | $780.00 | $768.33 | 4 |
| 2021-06-10 | $775.00 | $785.00 | $775.00 | $785.00 | $773.26 | 16 |
| 2021-06-09 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 0 |
| 2021-06-08 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 0 |
| 2021-06-07 | $780.00 | $800.00 | $780.00 | $780.00 | $768.33 | 18 |
| 2021-06-04 | $800.00 | $800.00 | $800.00 | $800.00 | $788.04 | 0 |
| 2021-06-03 | $780.00 | $800.00 | $770.00 | $800.00 | $788.04 | 107 |
| 2021-06-02 | $785.00 | $795.00 | $780.00 | $795.00 | $783.11 | 11 |
| 2021-06-01 | $800.00 | $820.00 | $765.00 | $798.00 | $786.07 | 131 |
| 2021-05-28 | $820.00 | $820.00 | $820.00 | $820.00 | $807.74 | 0 |
| 2021-05-27 | $820.00 | $820.00 | $820.00 | $820.00 | $807.74 | 1 |
| 2021-05-26 | $800.00 | $825.00 | $800.00 | $820.00 | $807.74 | 162 |
| 2021-05-25 | $803.00 | $803.00 | $775.00 | $800.00 | $788.04 | 197 |
| 2021-05-24 | $820.00 | $820.00 | $820.00 | $820.00 | $807.74 | 10 |
| 2021-05-21 | $799.00 | $800.00 | $799.00 | $800.00 | $788.04 | 24 |
| 2021-05-20 | $761.00 | $792.00 | $760.00 | $792.00 | $780.16 | 982 |
| 2021-05-19 | $780.00 | $780.00 | $780.00 | $780.00 | $768.33 | 15 |
| 2021-05-18 | $775.00 | $775.00 | $775.00 | $775.00 | $763.41 | 527 |
| 2021-05-17 | $775.00 | $775.00 | $755.00 | $775.00 | $763.41 | 142 |
| 2021-05-14 | $775.00 | $775.00 | $775.00 | $775.00 | $763.41 | 1 |
| 2021-05-13 | $760.00 | $775.00 | $760.00 | $775.00 | $763.41 | 376 |
| 2021-05-12 | $730.00 | $765.00 | $730.00 | $765.00 | $751.62 | 210 |
| 2021-05-11 | $730.51 | $775.00 | $730.51 | $760.00 | $746.71 | 436 |
| 2021-05-10 | $629.90 | $774.00 | $629.90 | $760.00 | $746.71 | 1,257 |
| 2021-05-07 | $610.00 | $630.00 | $610.00 | $620.00 | $609.16 | 118 |
| 2021-05-06 | $635.00 | $635.00 | $635.00 | $635.00 | $623.89 | 0 |
| 2021-05-05 | $635.00 | $635.00 | $635.00 | $635.00 | $623.89 | 0 |
| 2021-05-04 | $600.00 | $635.00 | $600.00 | $635.00 | $623.89 | 32 |
| 2021-05-03 | $625.00 | $648.00 | $625.00 | $648.00 | $636.67 | 65 |
| 2021-04-30 | $625.00 | $625.00 | $625.00 | $625.00 | $614.07 | 70 |
| 2021-04-29 | $626.00 | $626.00 | $626.00 | $626.00 | $615.05 | 0 |
| 2021-04-28 | $626.00 | $626.00 | $626.00 | $626.00 | $615.05 | 0 |
| 2021-04-27 | $626.00 | $626.00 | $626.00 | $626.00 | $615.05 | 0 |
| 2021-04-26 | $626.00 | $626.00 | $626.00 | $626.00 | $615.05 | 0 |
| 2021-04-23 | $639.00 | $639.00 | $625.00 | $626.00 | $615.05 | 251 |
| 2021-04-22 | $629.00 | $630.00 | $629.00 | $630.00 | $618.98 | 20 |
| 2021-04-21 | $595.00 | $625.00 | $595.00 | $625.00 | $614.07 | 260 |
| 2021-04-20 | $573.90 | $600.00 | $573.90 | $575.00 | $564.94 | 63 |
| 2021-04-19 | $565.00 | $565.00 | $563.03 | $565.00 | $555.12 | 1,642 |
| 2021-04-16 | $555.00 | $565.00 | $555.00 | $565.00 | $555.12 | 1,600 |
| 2021-04-15 | $549.00 | $550.00 | $549.00 | $550.00 | $540.38 | 93 |
| 2021-04-14 | $549.00 | $549.00 | $549.00 | $549.00 | $539.40 | 40 |
| 2021-04-13 | $524.00 | $532.00 | $524.00 | $532.00 | $522.69 | 54 |
| 2021-04-12 | $524.00 | $524.00 | $524.00 | $524.00 | $514.83 | 0 |
| 2021-04-09 | $524.00 | $524.00 | $524.00 | $524.00 | $514.83 | 1 |
| 2021-04-08 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 25 |
| 2021-04-07 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 0 |
| 2021-04-06 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 0 |
| 2021-04-05 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 0 |
| 2021-04-01 | $530.00 | $530.00 | $501.00 | $530.00 | $520.73 | 50 |
| 2021-03-31 | $530.00 | $531.00 | $530.00 | $531.00 | $521.71 | 33 |
| 2021-03-30 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 0 |
| 2021-03-29 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 3 |
| 2021-03-26 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 0 |
| 2021-03-25 | $530.00 | $530.00 | $530.00 | $530.00 | $520.73 | 22 |
| 2021-03-24 | $520.00 | $530.00 | $520.00 | $530.00 | $520.73 | 25 |
| 2021-03-23 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 0 |
| 2021-03-22 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 1 |
| 2021-03-19 | $520.00 | $520.00 | $518.00 | $518.00 | $508.94 | 32 |
| 2021-03-18 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 0 |
| 2021-03-17 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 0 |
| 2021-03-16 | $520.00 | $520.00 | $520.00 | $520.00 | $510.90 | 0 |
| 2021-03-15 | $545.00 | $545.00 | $520.00 | $520.00 | $510.90 | 26 |
| 2021-03-12 | $510.00 | $510.00 | $510.00 | $510.00 | $501.08 | 0 |
| 2021-03-11 | $510.00 | $510.00 | $510.00 | $510.00 | $499.12 | 0 |
| 2021-03-10 | $510.00 | $510.00 | $510.00 | $510.00 | $499.12 | 0 |
| 2021-03-09 | $510.00 | $510.00 | $510.00 | $510.00 | $499.12 | 1 |
| 2021-03-08 | $520.00 | $520.00 | $510.00 | $510.00 | $499.12 | 23 |
| 2021-03-05 | $499.00 | $500.00 | $499.00 | $500.00 | $489.34 | 2 |
| 2021-03-04 | $490.00 | $490.00 | $490.00 | $490.00 | $479.55 | 0 |
| 2021-03-03 | $490.00 | $495.40 | $490.00 | $490.00 | $479.55 | 24 |
| 2021-03-02 | $475.00 | $475.00 | $475.00 | $475.00 | $464.87 | 114 |
| 2021-03-01 | $465.00 | $475.00 | $465.00 | $475.00 | $464.87 | 2,727 |
| 2021-02-26 | $475.00 | $475.00 | $475.00 | $475.00 | $464.87 | 0 |
| 2021-02-25 | $460.01 | $475.00 | $460.00 | $475.00 | $464.87 | 100 |
| 2021-02-24 | $475.00 | $475.00 | $475.00 | $475.00 | $464.87 | 100 |
| 2021-02-23 | $455.00 | $455.00 | $455.00 | $455.00 | $445.30 | 10 |
| 2021-02-22 | $440.00 | $440.00 | $440.00 | $440.00 | $430.62 | 32 |
| 2021-02-19 | $440.00 | $440.00 | $440.00 | $440.00 | $430.62 | 0 |
| 2021-02-18 | $440.00 | $440.00 | $440.00 | $440.00 | $430.62 | 0 |
| 2021-02-17 | $440.00 | $440.00 | $440.00 | $440.00 | $430.62 | 0 |
| 2021-02-16 | $440.00 | $450.00 | $440.00 | $440.00 | $430.62 | 32 |
| 2021-02-12 | $450.00 | $450.00 | $450.00 | $450.00 | $440.40 | 0 |
| 2021-02-11 | $450.00 | $450.00 | $450.00 | $450.00 | $440.40 | 0 |
| 2021-02-10 | $430.00 | $450.00 | $430.00 | $450.00 | $440.40 | 87 |
| 2021-02-09 | $450.00 | $450.00 | $450.00 | $450.00 | $440.40 | 0 |
| 2021-02-08 | $406.00 | $450.00 | $400.00 | $450.00 | $440.40 | 87 |
| 2021-02-05 | $442.00 | $442.00 | $442.00 | $442.00 | $432.57 | 0 |
| 2021-02-04 | $450.00 | $450.00 | $440.00 | $442.00 | $432.57 | 155 |
| 2021-02-03 | $450.00 | $450.00 | $450.00 | $450.00 | $440.40 | 56 |
| 2021-02-02 | $465.00 | $465.00 | $465.00 | $465.00 | $455.08 | 0 |
| 2021-02-01 | $458.00 | $465.00 | $458.00 | $465.00 | $455.08 | 196 |
| 2021-01-29 | $439.90 | $440.00 | $437.00 | $437.00 | $427.68 | 118 |
| 2021-01-28 | $440.00 | $440.00 | $440.00 | $440.00 | $430.62 | 2 |
| 2021-01-27 | $440.00 | $460.00 | $440.00 | $440.00 | $430.62 | 35 |
| 2021-01-26 | $460.00 | $460.00 | $460.00 | $460.00 | $450.19 | 0 |
| 2021-01-25 | $460.00 | $460.00 | $440.00 | $460.00 | $450.19 | 36 |
| 2021-01-22 | $465.00 | $465.00 | $423.00 | $460.00 | $450.19 | 450 |
| 2021-01-21 | $463.00 | $465.00 | $463.00 | $463.00 | $453.12 | 27 |
| 2021-01-20 | $445.01 | $463.00 | $445.01 | $463.00 | $453.12 | 16 |
| 2021-01-19 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 4 |
| 2021-01-15 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-14 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-13 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-12 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-11 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-08 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-07 | $463.00 | $463.00 | $463.00 | $463.00 | $453.12 | 0 |
| 2021-01-06 | $475.00 | $475.00 | $463.00 | $463.00 | $453.12 | 4 |
| 2021-01-05 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 0 |
| 2021-01-04 | $445.00 | $450.00 | $422.52 | $445.00 | $435.51 | 105 |
| 2020-12-31 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 3 |
| 2020-12-30 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 0 |
| 2020-12-29 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 0 |
| 2020-12-28 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 0 |
| 2020-12-24 | $445.00 | $445.00 | $445.00 | $445.00 | $435.51 | 30 |
| 2020-12-23 | $436.00 | $445.00 | $420.00 | $445.00 | $435.51 | 76 |
| 2020-12-22 | $420.00 | $445.00 | $420.00 | $445.00 | $435.51 | 53 |
| 2020-12-21 | $435.00 | $435.00 | $435.00 | $435.00 | $425.72 | 0 |
| 2020-12-18 | $435.00 | $435.00 | $435.00 | $435.00 | $425.72 | 0 |
| 2020-12-17 | $435.00 | $435.00 | $435.00 | $435.00 | $425.72 | 0 |
| 2020-12-16 | $395.00 | $435.00 | $395.00 | $435.00 | $425.72 | 76 |
| 2020-12-15 | $385.00 | $395.00 | $385.00 | $395.00 | $386.58 | 23 |
| 2020-12-14 | $378.11 | $381.00 | $378.11 | $380.31 | $372.20 | 97 |
| 2020-12-11 | $380.00 | $380.00 | $380.00 | $380.00 | $371.90 | 0 |
| 2020-12-10 | $376.61 | $376.61 | $376.61 | $376.61 | $368.58 | 20 |
| 2020-12-09 | $376.61 | $376.61 | $376.61 | $376.61 | $368.58 | 0 |
| 2020-12-08 | $376.61 | $376.61 | $376.61 | $376.61 | $368.58 | 20 |
| 2020-12-07 | $380.00 | $380.00 | $380.00 | $380.00 | $371.90 | 36 |
| 2020-12-04 | $380.00 | $380.00 | $380.00 | $380.00 | $371.90 | 10 |
| 2020-12-03 | $372.11 | $380.00 | $372.11 | $380.00 | $371.90 | 125 |
| 2020-12-02 | $371.60 | $371.60 | $371.60 | $371.60 | $363.67 | 20 |
| 2020-12-01 | $371.00 | $371.00 | $371.00 | $371.00 | $363.09 | 25 |
| 2020-11-30 | $372.00 | $372.00 | $371.00 | $371.00 | $363.09 | 77 |
| 2020-11-27 | $372.00 | $372.00 | $372.00 | $372.00 | $364.07 | 0 |
| 2020-11-25 | $372.00 | $372.00 | $372.00 | $372.00 | $364.07 | 20 |
| 2020-11-24 | $370.00 | $370.00 | $370.00 | $370.00 | $362.11 | 25 |
| 2020-11-23 | $360.01 | $364.00 | $360.01 | $364.00 | $356.24 | 54 |
| 2020-11-20 | $360.01 | $360.01 | $360.01 | $360.01 | $352.33 | 0 |
| 2020-11-19 | $360.01 | $360.01 | $360.01 | $360.01 | $352.33 | 0 |
| 2020-11-18 | $360.01 | $360.01 | $360.01 | $360.01 | $352.33 | 171 |
| 2020-11-17 | $356.00 | $372.00 | $356.00 | $360.01 | $352.33 | 50 |
| 2020-11-16 | $360.00 | $372.00 | $360.00 | $372.00 | $364.07 | 15 |
| 2020-11-13 | $352.00 | $370.00 | $352.00 | $370.00 | $362.11 | 103 |
| 2020-11-12 | $370.00 | $370.00 | $370.00 | $370.00 | $362.11 | 0 |
| 2020-11-11 | $350.00 | $370.00 | $350.00 | $370.00 | $362.11 | 14 |
| 2020-11-10 | $370.00 | $370.00 | $370.00 | $370.00 | $362.11 | 0 |
| 2020-11-09 | $336.00 | $370.00 | $336.00 | $370.00 | $362.11 | 13 |
| 2020-11-06 | $330.00 | $330.00 | $330.00 | $330.00 | $322.96 | 1 |
| 2020-11-05 | $327.00 | $327.00 | $327.00 | $327.00 | $320.03 | 0 |
| 2020-11-04 | $326.00 | $327.00 | $326.00 | $327.00 | $320.03 | 267 |
| 2020-11-03 | $330.00 | $330.00 | $327.00 | $327.00 | $320.03 | 20 |
| 2020-11-02 | $327.10 | $328.00 | $323.01 | $325.10 | $318.17 | 382 |
| 2020-10-30 | $330.00 | $330.00 | $327.00 | $327.00 | $320.03 | 597 |
| 2020-10-29 | $328.00 | $328.00 | $328.00 | $328.00 | $321.00 | 20 |
| 2020-10-28 | $330.60 | $330.60 | $329.00 | $329.00 | $321.98 | 175 |
| 2020-10-27 | $332.00 | $332.00 | $332.00 | $332.00 | $324.92 | 15 |
| 2020-10-26 | $330.60 | $330.60 | $330.60 | $330.60 | $323.55 | 0 |
| 2020-10-23 | $330.60 | $335.00 | $330.60 | $330.60 | $323.55 | 78 |
| 2020-10-22 | $335.00 | $335.00 | $335.00 | $335.00 | $327.85 | 32 |
| 2020-10-21 | $338.00 | $338.00 | $329.00 | $329.00 | $321.98 | 306 |
| 2020-10-20 | $335.00 | $340.00 | $335.00 | $340.00 | $332.75 | 877 |
| 2020-10-19 | $332.00 | $332.00 | $332.00 | $332.00 | $324.92 | 10 |
| 2020-10-16 | $331.75 | $335.00 | $331.75 | $331.75 | $324.67 | 84 |
| 2020-10-15 | $335.00 | $335.00 | $335.00 | $335.00 | $327.85 | 0 |
| 2020-10-14 | $335.00 | $335.00 | $335.00 | $335.00 | $327.85 | 25 |
| 2020-10-13 | $333.00 | $333.50 | $333.00 | $333.00 | $325.90 | 240 |
| 2020-10-12 | $331.00 | $335.00 | $330.30 | $335.00 | $327.85 | 54 |
| 2020-10-09 | $333.00 | $333.30 | $330.00 | $330.00 | $322.96 | 656 |
| 2020-10-08 | $333.25 | $333.25 | $333.25 | $333.25 | $326.14 | 0 |
| 2020-10-07 | $333.00 | $335.00 | $333.00 | $333.25 | $326.14 | 387 |
| 2020-10-06 | $335.00 | $336.00 | $335.00 | $335.00 | $327.85 | 225 |
| 2020-10-05 | $338.10 | $339.00 | $330.00 | $339.00 | $331.77 | 156 |
| 2020-10-02 | $338.10 | $338.10 | $338.10 | $338.10 | $330.89 | 1 |
| 2020-10-01 | $338.10 | $338.10 | $338.09 | $338.10 | $330.89 | 105 |
| 2020-09-30 | $339.00 | $339.00 | $339.00 | $339.00 | $331.77 | 100 |
| 2020-09-29 | $337.60 | $337.60 | $337.60 | $337.60 | $330.40 | 10 |
| 2020-09-28 | $336.61 | $336.61 | $336.61 | $336.61 | $329.43 | 1 |
| 2020-09-25 | $340.00 | $340.00 | $340.00 | $340.00 | $332.75 | 0 |
| 2020-09-24 | $340.00 | $340.00 | $340.00 | $340.00 | $332.75 | 0 |
| 2020-09-23 | $340.00 | $340.00 | $340.00 | $340.00 | $332.75 | 26 |
| 2020-09-22 | $341.60 | $341.60 | $341.60 | $341.60 | $334.31 | 0 |
| 2020-09-21 | $341.60 | $341.60 | $341.60 | $341.60 | $334.31 | 125 |
| 2020-09-18 | $337.00 | $345.00 | $337.00 | $345.00 | $337.64 | 26 |
| 2020-09-17 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-16 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 4 |
| 2020-09-15 | $340.00 | $345.00 | $324.00 | $345.00 | $337.64 | 207 |
| 2020-09-14 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-11 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 1 |
| 2020-09-10 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-09 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-08 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-04 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 35 |
| 2020-09-03 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-09-02 | $345.00 | $349.00 | $340.00 | $345.00 | $337.64 | 69 |
| 2020-09-01 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-08-31 | $340.00 | $345.00 | $340.00 | $345.00 | $337.64 | 16 |
| 2020-08-28 | $342.60 | $342.60 | $340.00 | $340.00 | $332.75 | 706 |
| 2020-08-27 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-08-26 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 0 |
| 2020-08-25 | $345.00 | $345.00 | $345.00 | $345.00 | $337.64 | 5 |
| 2020-08-24 | $350.60 | $350.60 | $345.00 | $345.00 | $337.64 | 617 |
| 2020-08-21 | $362.60 | $365.00 | $350.00 | $355.00 | $347.43 | 2,055 |
| 2020-08-20 | $365.00 | $365.00 | $365.00 | $365.00 | $357.21 | 23 |
| 2020-08-19 | $365.00 | $365.00 | $365.00 | $365.00 | $357.21 | 15 |
| 2020-08-18 | $365.00 | $365.00 | $365.00 | $365.00 | $357.21 | 10 |
| 2020-08-17 | $365.00 | $365.00 | $365.00 | $365.00 | $357.21 | 3 |
| 2020-08-14 | $365.00 | $365.00 | $365.00 | $365.00 | $357.21 | 240 |
| 2020-08-13 | $364.00 | $367.00 | $364.00 | $365.00 | $357.21 | 142 |
| 2020-08-12 | $369.99 | $369.99 | $365.00 | $365.00 | $356.24 | 2,631 |
| 2020-08-11 | $375.00 | $375.96 | $371.60 | $371.60 | $362.68 | 165 |
| 2020-08-10 | $376.60 | $376.60 | $373.00 | $376.60 | $367.56 | 109 |
| 2020-08-07 | $381.00 | $381.00 | $381.00 | $381.00 | $371.85 | 0 |
| 2020-08-06 | $381.00 | $381.00 | $381.00 | $381.00 | $371.85 | 0 |
| 2020-08-05 | $381.60 | $381.60 | $376.00 | $381.00 | $371.85 | 17 |
| 2020-08-04 | $381.60 | $388.00 | $381.00 | $388.00 | $378.69 | 62 |
| 2020-08-03 | $388.00 | $388.00 | $388.00 | $388.00 | $378.69 | 0 |
| 2020-07-31 | $381.60 | $388.00 | $381.60 | $388.00 | $378.69 | 69 |
| 2020-07-30 | $387.00 | $387.00 | $387.00 | $387.00 | $377.71 | 0 |
| 2020-07-29 | $381.60 | $387.00 | $381.60 | $387.00 | $377.71 | 19 |
| 2020-07-28 | $385.60 | $389.00 | $370.00 | $389.00 | $379.66 | 118 |
| 2020-07-27 | $385.60 | $390.00 | $385.60 | $390.00 | $380.64 | 11 |
| 2020-07-24 | $390.00 | $390.00 | $390.00 | $390.00 | $380.64 | 0 |
| 2020-07-23 | $386.60 | $390.00 | $386.60 | $390.00 | $380.64 | 101 |
| 2020-07-22 | $390.00 | $390.00 | $390.00 | $390.00 | $380.64 | 0 |
| 2020-07-21 | $390.00 | $390.00 | $390.00 | $390.00 | $380.64 | 0 |
| 2020-07-20 | $390.00 | $390.00 | $390.00 | $390.00 | $380.64 | 40 |
| 2020-07-17 | $393.00 | $393.00 | $385.00 | $391.60 | $382.20 | 111 |
| 2020-07-16 | $395.50 | $395.50 | $395.50 | $395.50 | $386.01 | 0 |
| 2020-07-15 | $395.60 | $395.60 | $395.50 | $395.50 | $386.01 | 101 |
| 2020-07-14 | $399.92 | $399.92 | $399.92 | $399.92 | $390.32 | 0 |
| 2020-07-13 | $399.92 | $399.92 | $399.92 | $399.92 | $390.32 | 0 |
| 2020-07-10 | $399.92 | $399.92 | $399.92 | $399.92 | $390.32 | 0 |
| 2020-07-09 | $399.92 | $399.92 | $399.92 | $399.92 | $390.32 | 0 |
| 2020-07-08 | $399.92 | $399.92 | $399.92 | $399.92 | $390.32 | 1 |
| 2020-07-07 | $397.61 | $397.61 | $397.60 | $397.60 | $388.06 | 76 |
| 2020-07-06 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 10 |
| 2020-07-02 | $402.00 | $402.00 | $402.00 | $402.00 | $392.35 | 0 |
| 2020-07-01 | $402.00 | $402.00 | $402.00 | $402.00 | $392.35 | 0 |
| 2020-06-30 | $402.00 | $402.00 | $402.00 | $402.00 | $392.35 | 10 |
| 2020-06-29 | $403.95 | $403.95 | $403.95 | $403.95 | $394.25 | 0 |
| 2020-06-26 | $403.95 | $403.95 | $403.95 | $403.95 | $394.25 | 0 |
| 2020-06-25 | $403.95 | $403.95 | $403.95 | $403.95 | $394.25 | 0 |
| 2020-06-24 | $403.95 | $403.95 | $403.95 | $403.95 | $394.25 | 0 |
| 2020-06-23 | $400.00 | $403.95 | $400.00 | $403.95 | $394.25 | 275 |
| 2020-06-22 | $397.00 | $397.20 | $397.00 | $397.20 | $387.67 | 10 |
| 2020-06-19 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 250 |
| 2020-06-18 | $404.00 | $404.00 | $404.00 | $404.00 | $394.30 | 10 |
| 2020-06-17 | $404.00 | $404.00 | $404.00 | $404.00 | $394.30 | 20 |
| 2020-06-16 | $405.00 | $405.00 | $391.00 | $400.00 | $390.40 | 38 |
| 2020-06-15 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 0 |
| 2020-06-12 | $395.00 | $400.00 | $387.00 | $400.00 | $390.40 | 60 |
| 2020-06-11 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 5 |
| 2020-06-10 | $400.00 | $400.20 | $400.00 | $400.20 | $390.59 | 22 |
| 2020-06-09 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 0 |
| 2020-06-08 | $400.00 | $400.00 | $400.00 | $400.00 | $390.40 | 22 |
| 2020-06-05 | $390.00 | $400.00 | $390.00 | $400.00 | $390.40 | 440 |
| 2020-06-04 | $386.00 | $388.00 | $386.00 | $388.00 | $378.69 | 5 |
| 2020-06-03 | $383.00 | $383.00 | $383.00 | $383.00 | $373.81 | 51 |
| 2020-06-02 | $381.04 | $386.00 | $381.04 | $386.00 | $376.73 | 3 |
| 2020-06-01 | $386.00 | $386.00 | $386.00 | $386.00 | $376.73 | 0 |
| 2020-05-29 | $385.00 | $395.00 | $381.00 | $386.00 | $376.73 | 672 |
| 2020-05-28 | $386.00 | $386.00 | $386.00 | $386.00 | $376.73 | 50 |
| 2020-05-27 | $388.00 | $388.00 | $386.99 | $386.99 | $377.70 | 823 |
| 2020-05-26 | $390.00 | $390.00 | $385.00 | $386.00 | $376.73 | 44 |
| 2020-05-22 | $386.00 | $394.99 | $370.00 | $394.99 | $385.51 | 86 |
| 2020-05-21 | $391.00 | $391.00 | $391.00 | $391.00 | $381.61 | 1 |
| 2020-05-20 | $395.00 | $395.00 | $395.00 | $395.00 | $385.52 | 50 |
| 2020-05-19 | $405.00 | $405.00 | $405.00 | $405.00 | $395.28 | 0 |
| 2020-05-18 | $405.00 | $405.00 | $405.00 | $405.00 | $395.28 | 0 |
| 2020-05-15 | $405.00 | $405.00 | $405.00 | $405.00 | $395.28 | 0 |
| 2020-05-14 | $405.00 | $405.00 | $405.00 | $405.00 | $395.28 | 2 |
| 2020-05-13 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-12 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 13 |
| 2020-05-11 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 20 |
| 2020-05-08 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-07 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-06 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-05 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-04 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-05-01 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 0 |
| 2020-04-30 | $434.00 | $434.00 | $415.00 | $415.00 | $403.05 | 2 |
| 2020-04-29 | $415.00 | $415.00 | $415.00 | $415.00 | $403.05 | 20 |
| 2020-04-28 | $418.00 | $418.00 | $418.00 | $418.00 | $405.96 | 0 |
| 2020-04-27 | $418.00 | $418.00 | $418.00 | $418.00 | $405.96 | 0 |
| 2020-04-24 | $418.00 | $418.00 | $418.00 | $418.00 | $405.96 | 0 |
| 2020-04-23 | $380.00 | $420.00 | $380.00 | $418.00 | $405.96 | 33 |
| 2020-04-22 | $417.96 | $417.96 | $417.96 | $417.96 | $405.92 | 0 |
| 2020-04-21 | $378.00 | $417.96 | $378.00 | $417.96 | $405.92 | 33 |
| 2020-04-20 | $415.00 | $415.25 | $415.00 | $415.25 | $403.29 | 20 |
| 2020-04-17 | $415.00 | $415.00 | $414.99 | $415.00 | $403.05 | 12 |
| 2020-04-16 | $417.97 | $417.97 | $417.97 | $417.97 | $405.93 | 0 |
| 2020-04-15 | $417.97 | $417.97 | $417.97 | $417.97 | $405.93 | 0 |
| 2020-04-14 | $410.00 | $419.25 | $382.00 | $417.97 | $405.93 | 113 |
| 2020-04-13 | $419.93 | $419.93 | $419.93 | $419.93 | $407.84 | 0 |
| 2020-04-09 | $419.93 | $419.93 | $419.93 | $419.93 | $407.84 | 105 |
| 2020-04-08 | $400.00 | $400.00 | $380.00 | $400.00 | $388.48 | 21 |
| 2020-04-07 | $400.00 | $400.00 | $400.00 | $400.00 | $388.48 | 27 |
| 2020-04-06 | $420.00 | $420.00 | $420.00 | $420.00 | $407.90 | 0 |
| 2020-04-03 | $420.00 | $420.00 | $420.00 | $420.00 | $407.90 | 0 |
| 2020-04-02 | $420.00 | $420.00 | $420.00 | $420.00 | $407.90 | 0 |
| 2020-04-01 | $420.00 | $420.00 | $420.00 | $420.00 | $407.90 | 0 |
| 2020-03-31 | $400.00 | $425.00 | $400.00 | $420.00 | $407.90 | 16 |
| 2020-03-30 | $400.00 | $400.00 | $400.00 | $400.00 | $388.48 | 20 |
| 2020-03-27 | $370.00 | $399.00 | $369.90 | $399.00 | $387.51 | 65 |
| 2020-03-26 | $399.00 | $399.00 | $370.00 | $395.00 | $383.62 | 13 |
| 2020-03-25 | $370.00 | $395.00 | $366.00 | $395.00 | $383.62 | 23 |
| 2020-03-24 | $375.00 | $375.00 | $366.00 | $366.00 | $355.46 | 82 |
| 2020-03-23 | $375.00 | $375.00 | $367.00 | $375.00 | $364.20 | 20 |
| 2020-03-20 | $425.00 | $425.00 | $367.01 | $400.00 | $388.48 | 187 |
| 2020-03-19 | $452.00 | $452.00 | $365.00 | $390.00 | $378.77 | 713 |
| 2020-03-18 | $462.00 | $462.00 | $462.00 | $462.00 | $448.69 | 28 |
| 2020-03-17 | $452.00 | $500.00 | $451.00 | $500.00 | $485.60 | 64 |
| 2020-03-16 | $501.00 | $501.00 | $425.85 | $500.00 | $485.60 | 36 |
| 2020-03-13 | $525.00 | $545.00 | $525.00 | $545.00 | $529.30 | 33 |
| 2020-03-12 | $535.00 | $535.00 | $535.00 | $535.00 | $519.59 | 5 |
| 2020-03-11 | $550.00 | $550.00 | $550.00 | $550.00 | $534.16 | 0 |
| 2020-03-10 | $550.00 | $550.00 | $550.00 | $550.00 | $534.16 | 0 |
| 2020-03-09 | $554.00 | $554.00 | $548.05 | $550.00 | $534.16 | 73 |
| 2020-03-06 | $555.00 | $555.00 | $555.00 | $555.00 | $539.02 | 1 |
| 2020-03-05 | $561.00 | $561.00 | $561.00 | $561.00 | $544.84 | 4 |
| 2020-03-04 | $570.00 | $592.00 | $560.00 | $560.00 | $543.87 | 76 |
| 2020-03-03 | $570.00 | $575.00 | $554.00 | $575.00 | $558.44 | 322 |
| 2020-03-02 | $568.00 | $573.40 | $568.00 | $573.00 | $556.50 | 151 |
| 2020-02-28 | $576.00 | $584.00 | $570.00 | $574.00 | $557.47 | 255 |
| 2020-02-27 | $583.00 | $583.00 | $576.00 | $578.01 | $561.36 | 48 |
| 2020-02-26 | $589.00 | $589.00 | $585.00 | $585.00 | $568.15 | 4 |
| 2020-02-25 | $590.00 | $590.00 | $590.00 | $590.00 | $573.01 | 20 |
| 2020-02-24 | $592.00 | $592.00 | $589.00 | $591.00 | $573.98 | 1,563 |
| 2020-02-21 | $591.25 | $591.25 | $591.00 | $591.00 | $573.98 | 176 |
| 2020-02-20 | $592.00 | $592.00 | $591.50 | $591.50 | $574.47 | 29 |
| 2020-02-19 | $593.00 | $593.00 | $593.00 | $593.00 | $575.92 | 0 |
| 2020-02-18 | $594.00 | $594.00 | $593.00 | $593.00 | $575.92 | 589 |
| 2020-02-14 | $594.00 | $594.00 | $594.00 | $594.00 | $576.89 | 45 |
| 2020-02-13 | $595.50 | $595.50 | $593.00 | $593.00 | $575.92 | 223 |
| 2020-02-12 | $595.50 | $595.50 | $595.50 | $595.50 | $573.51 | 50 |
| 2020-02-11 | $595.00 | $596.00 | $595.00 | $596.00 | $574.00 | 211 |
| 2020-02-10 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 15 |
| 2020-02-07 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 50 |
| 2020-02-06 | $597.50 | $597.50 | $595.00 | $595.00 | $573.03 | 6 |
| 2020-02-05 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 44 |
| 2020-02-04 | $596.00 | $596.00 | $595.00 | $595.50 | $573.51 | 328 |
| 2020-02-03 | $598.00 | $598.00 | $598.00 | $598.00 | $575.92 | 0 |
| 2020-01-31 | $596.00 | $598.00 | $596.00 | $598.00 | $575.92 | 20 |
| 2020-01-30 | $596.00 | $596.00 | $595.00 | $595.00 | $573.03 | 158 |
| 2020-01-29 | $595.00 | $597.50 | $595.00 | $597.50 | $575.44 | 14 |
| 2020-01-28 | $597.00 | $597.00 | $597.00 | $597.00 | $574.96 | 1 |
| 2020-01-27 | $595.00 | $597.00 | $595.00 | $597.00 | $574.96 | 14 |
| 2020-01-24 | $596.00 | $596.00 | $596.00 | $596.00 | $574.00 | 4 |
| 2020-01-23 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 20 |
| 2020-01-22 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 170 |
| 2020-01-21 | $595.00 | $595.01 | $595.00 | $595.00 | $573.03 | 122 |
| 2020-01-17 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 10 |
| 2020-01-16 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 75 |
| 2020-01-15 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 10 |
| 2020-01-14 | $595.05 | $597.00 | $595.00 | $595.00 | $573.03 | 70 |
| 2020-01-13 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 900 |
| 2020-01-10 | $595.00 | $600.00 | $595.00 | $595.00 | $573.03 | 4,015 |
| 2020-01-09 | $594.00 | $598.00 | $594.00 | $597.80 | $575.73 | 183 |
| 2020-01-08 | $590.00 | $594.00 | $590.00 | $594.00 | $572.07 | 11 |
| 2020-01-07 | $590.00 | $590.00 | $590.00 | $590.00 | $568.22 | 40 |
| 2020-01-06 | $586.00 | $586.00 | $586.00 | $586.00 | $564.37 | 1 |
| 2020-01-03 | $596.00 | $596.00 | $596.00 | $596.00 | $574.00 | 0 |
| 2020-01-02 | $596.00 | $596.00 | $596.00 | $596.00 | $574.00 | 0 |
| 2019-12-31 | $596.00 | $596.00 | $596.00 | $596.00 | $574.00 | 0 |
| 2019-12-30 | $590.00 | $596.25 | $585.00 | $596.00 | $574.00 | 49 |
| 2019-12-27 | $590.00 | $595.00 | $590.00 | $595.00 | $573.03 | 11 |
| 2019-12-26 | $585.04 | $595.00 | $585.04 | $595.00 | $573.03 | 239 |
| 2019-12-24 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 0 |
| 2019-12-23 | $585.00 | $595.00 | $580.01 | $595.00 | $573.03 | 82 |
| 2019-12-20 | $598.00 | $598.00 | $598.00 | $598.00 | $575.92 | 0 |
| 2019-12-19 | $585.00 | $598.00 | $580.00 | $598.00 | $575.92 | 37 |
| 2019-12-18 | $590.00 | $595.00 | $590.00 | $595.00 | $573.03 | 260 |
| 2019-12-17 | $590.00 | $593.00 | $580.00 | $593.00 | $571.11 | 47 |
| 2019-12-16 | $592.00 | $594.00 | $580.00 | $594.00 | $572.07 | 35 |
| 2019-12-13 | $592.00 | $593.00 | $592.00 | $593.00 | $571.11 | 6 |
| 2019-12-12 | $585.00 | $590.00 | $585.00 | $590.00 | $568.22 | 541 |
| 2019-12-11 | $580.00 | $580.00 | $580.00 | $580.00 | $558.59 | 25 |
| 2019-12-10 | $585.00 | $585.00 | $585.00 | $585.00 | $563.40 | 107 |
| 2019-12-09 | $586.00 | $586.00 | $586.00 | $586.00 | $564.37 | 5 |
| 2019-12-06 | $585.00 | $585.00 | $585.00 | $585.00 | $563.40 | 0 |
| 2019-12-05 | $580.01 | $586.00 | $570.01 | $585.00 | $563.40 | 266 |
| 2019-12-04 | $585.00 | $585.00 | $580.01 | $585.00 | $563.40 | 37 |
| 2019-12-03 | $585.00 | $585.00 | $585.00 | $585.00 | $563.40 | 44 |
| 2019-12-02 | $589.95 | $589.95 | $589.95 | $589.95 | $568.17 | 0 |
| 2019-11-29 | $589.95 | $590.00 | $585.00 | $589.95 | $568.17 | 126 |
| 2019-11-27 | $586.01 | $589.99 | $586.00 | $589.99 | $568.21 | 154 |
| 2019-11-26 | $592.00 | $592.00 | $592.00 | $592.00 | $570.14 | 0 |
| 2019-11-25 | $590.00 | $592.00 | $590.00 | $592.00 | $570.14 | 225 |
| 2019-11-22 | $595.00 | $595.00 | $595.00 | $595.00 | $573.03 | 27 |
| 2019-11-21 | $586.00 | $594.00 | $586.00 | $594.00 | $572.07 | 27 |
| 2019-11-20 | $588.00 | $595.00 | $588.00 | $595.00 | $573.03 | 100 |
| 2019-11-19 | $583.00 | $583.00 | $583.00 | $583.00 | $561.48 | 684 |
| 2019-11-18 | $584.00 | $588.00 | $583.00 | $583.00 | $561.48 | 265 |
| 2019-11-15 | $595.00 | $595.00 | $585.60 | $585.60 | $563.98 | 69 |
| 2019-11-14 | $594.25 | $594.25 | $594.25 | $594.25 | $572.31 | 0 |
| 2019-11-13 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-12 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-11 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-08 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-07 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-06 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-05 | $595.00 | $595.00 | $595.00 | $595.00 | $569.20 | 1 |
| 2019-11-04 | $594.25 | $594.25 | $594.25 | $594.25 | $568.48 | 0 |
| 2019-11-01 | $594.00 | $594.25 | $594.00 | $594.25 | $568.48 | 5 |
| 2019-10-31 | $592.00 | $595.00 | $592.00 | $595.00 | $569.20 | 25 |
| 2019-10-30 | $592.00 | $592.00 | $592.00 | $592.00 | $566.33 | 171 |
| 2019-10-29 | $586.00 | $590.00 | $583.00 | $587.00 | $561.55 | 278 |
| 2019-10-28 | $590.00 | $590.00 | $587.60 | $587.60 | $562.12 | 3 |
| 2019-10-25 | $590.00 | $590.00 | $590.00 | $590.00 | $564.42 | 0 |
| 2019-10-24 | $590.00 | $590.00 | $590.00 | $590.00 | $564.42 | 0 |
| 2019-10-23 | $590.00 | $590.00 | $590.00 | $590.00 | $564.42 | 0 |
| 2019-10-22 | $590.50 | $590.50 | $588.10 | $590.00 | $564.42 | 102 |
| 2019-10-21 | $590.50 | $590.50 | $590.00 | $590.00 | $564.42 | 120 |
| 2019-10-18 | $589.00 | $590.50 | $588.50 | $590.50 | $564.90 | 110 |
| 2019-10-17 | $590.50 | $590.50 | $590.50 | $590.50 | $564.90 | 1 |
| 2019-10-16 | $590.60 | $590.60 | $590.60 | $590.60 | $564.99 | 64 |
| 2019-10-15 | $592.10 | $593.50 | $590.10 | $592.00 | $566.33 | 350 |
| 2019-10-14 | $593.00 | $593.00 | $593.00 | $593.00 | $567.29 | 59 |
| 2019-10-11 | $595.00 | $595.00 | $595.00 | $595.00 | $569.20 | 55 |
| 2019-10-10 | $595.00 | $597.00 | $595.00 | $595.00 | $569.20 | 326 |
| 2019-10-09 | $595.00 | $598.00 | $595.00 | $598.00 | $572.07 | 11 |
| 2019-10-08 | $595.00 | $595.00 | $595.00 | $595.00 | $569.20 | 0 |
| 2019-10-07 | $595.00 | $595.00 | $595.00 | $595.00 | $569.20 | 1 |
| 2019-10-04 | $598.00 | $598.00 | $598.00 | $598.00 | $572.07 | 0 |
| 2019-10-03 | $598.00 | $598.00 | $598.00 | $598.00 | $572.07 | 0 |
| 2019-10-02 | $598.00 | $598.00 | $598.00 | $598.00 | $572.07 | 0 |
| 2019-10-01 | $595.00 | $598.00 | $595.00 | $598.00 | $572.07 | 58 |
| 2019-09-30 | $595.50 | $595.50 | $595.50 | $595.50 | $569.68 | 0 |
| 2019-09-27 | $594.00 | $595.50 | $593.00 | $595.50 | $569.68 | 16 |
| 2019-09-26 | $594.00 | $594.00 | $594.00 | $594.00 | $568.24 | 25 |
| 2019-09-25 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-24 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-23 | $594.00 | $600.00 | $594.00 | $600.00 | $573.98 | 50 |
| 2019-09-20 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-19 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-18 | $596.00 | $600.00 | $593.00 | $600.00 | $573.98 | 110 |
| 2019-09-17 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-16 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-13 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 840 |
| 2019-09-12 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-11 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 0 |
| 2019-09-10 | $600.00 | $600.00 | $600.00 | $600.00 | $573.98 | 25 |
| 2019-09-09 | $595.99 | $605.00 | $593.00 | $593.00 | $567.29 | 58 |
| 2019-09-06 | $594.00 | $594.00 | $594.00 | $594.00 | $568.24 | 101 |
| 2019-09-05 | $594.10 | $594.10 | $592.60 | $594.00 | $568.24 | 19 |
| 2019-09-04 | $594.11 | $594.11 | $594.11 | $594.11 | $568.35 | 0 |
| 2019-09-03 | $594.11 | $594.11 | $594.11 | $594.11 | $568.35 | 10 |
| 2019-08-30 | $597.30 | $597.30 | $597.30 | $597.30 | $571.40 | 0 |
| 2019-08-29 | $597.30 | $597.30 | $597.30 | $597.30 | $571.40 | 0 |
| 2019-08-28 | $597.30 | $597.30 | $597.30 | $597.30 | $571.40 | 4 |
| 2019-08-27 | $601.10 | $601.10 | $595.10 | $601.00 | $574.94 | 87 |
| 2019-08-26 | $603.00 | $603.00 | $603.00 | $603.00 | $576.85 | 1 |
| 2019-08-23 | $605.00 | $605.00 | $604.10 | $604.10 | $577.91 | 103 |
| 2019-08-22 | $605.00 | $605.00 | $605.00 | $605.00 | $578.77 | 0 |
| 2019-08-21 | $605.00 | $605.00 | $605.00 | $605.00 | $578.77 | 0 |
| 2019-08-20 | $605.50 | $605.50 | $605.00 | $605.00 | $578.77 | 102 |
| 2019-08-19 | $605.10 | $605.10 | $605.10 | $605.10 | $578.86 | 0 |
| 2019-08-16 | $605.10 | $610.00 | $605.10 | $605.10 | $578.86 | 124 |
| 2019-08-15 | $610.00 | $610.00 | $605.99 | $610.00 | $583.55 | 100 |
| 2019-08-14 | $610.00 | $610.00 | $610.00 | $610.00 | $583.55 | 0 |
| 2019-08-13 | $610.00 | $610.00 | $610.00 | $610.00 | $579.75 | 100 |
| 2019-08-12 | $610.00 | $610.00 | $610.00 | $610.00 | $579.75 | 100 |
| 2019-08-09 | $610.00 | $610.00 | $610.00 | $610.00 | $579.75 | 100 |
| 2019-08-08 | $610.00 | $610.00 | $610.00 | $610.00 | $579.75 | 50 |
| 2019-08-07 | $607.10 | $607.10 | $607.10 | $607.10 | $576.99 | 4 |
| 2019-08-06 | $607.10 | $607.10 | $607.10 | $607.10 | $576.99 | 5 |
| 2019-08-05 | $612.05 | $612.05 | $611.10 | $611.10 | $580.80 | 100 |
| 2019-08-02 | $612.05 | $612.05 | $611.10 | $611.10 | $580.80 | 100 |
| 2019-08-01 | $612.05 | $612.05 | $611.10 | $611.10 | $580.80 | 101 |
| 2019-07-31 | $607.00 | $620.00 | $607.00 | $620.00 | $589.25 | 59 |
| 2019-07-30 | $607.11 | $614.00 | $607.10 | $610.00 | $579.75 | 184 |
| 2019-07-29 | $607.10 | $609.00 | $605.00 | $609.00 | $578.80 | 100 |
| 2019-07-26 | $607.10 | $609.00 | $605.00 | $609.00 | $578.80 | 54 |
| 2019-07-25 | $603.50 | $609.00 | $603.50 | $609.00 | $578.80 | 20 |
| 2019-07-24 | $603.51 | $609.00 | $603.00 | $609.00 | $578.80 | 110 |
| 2019-07-23 | $603.00 | $603.00 | $603.00 | $603.00 | $573.10 | 4 |
| 2019-07-22 | $603.00 | $603.00 | $603.00 | $603.00 | $573.10 | 25 |
| 2019-07-19 | $605.00 | $605.00 | $605.00 | $605.00 | $575.00 | 0 |
| 2019-07-18 | $605.00 | $605.00 | $605.00 | $605.00 | $575.00 | 0 |
| 2019-07-17 | $605.00 | $605.00 | $605.00 | $605.00 | $575.00 | 15 |
| 2019-07-16 | $605.30 | $605.30 | $605.30 | $605.30 | $575.28 | 0 |
| 2019-07-15 | $605.30 | $605.31 | $605.30 | $605.30 | $575.28 | 131 |
| 2019-07-12 | $604.00 | $604.00 | $604.00 | $604.00 | $574.05 | 10 |
| 2019-07-11 | $605.10 | $605.10 | $605.10 | $605.10 | $575.09 | 0 |
| 2019-07-10 | $605.10 | $605.10 | $605.10 | $605.10 | $575.09 | 5 |
| 2019-07-09 | $605.10 | $605.10 | $603.10 | $605.10 | $575.09 | 20 |
| 2019-07-08 | $605.00 | $609.00 | $605.00 | $609.00 | $578.80 | 100 |
| 2019-07-05 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-07-03 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-07-02 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-07-01 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-06-28 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-06-27 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-06-26 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 40 |
| 2019-06-25 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 100 |
| 2019-06-24 | $598.00 | $598.00 | $598.00 | $598.00 | $568.34 | 0 |
| 2019-06-21 | $598.00 | $598.00 | $598.00 | $598.00 | $568.34 | 1 |
| 2019-06-19 | $598.00 | $598.00 | $598.00 | $598.00 | $568.34 | 46 |
| 2019-06-18 | $598.00 | $599.00 | $598.00 | $598.00 | $568.34 | 146 |
| 2019-06-17 | $600.00 | $600.00 | $598.00 | $598.00 | $568.34 | 230 |
| 2019-06-14 | $596.00 | $596.00 | $596.00 | $596.00 | $566.44 | 0 |
| 2019-06-13 | $596.00 | $596.00 | $596.00 | $596.00 | $566.44 | 0 |
| 2019-06-12 | $599.00 | $600.00 | $599.00 | $600.00 | $570.25 | 2 |
| 2019-06-11 | $596.00 | $596.00 | $596.00 | $596.00 | $566.44 | 0 |
| 2019-06-07 | $596.00 | $596.00 | $596.00 | $596.00 | $566.44 | 65 |
| 2019-06-06 | $596.00 | $596.00 | $596.00 | $596.00 | $566.44 | 0 |
| 2019-06-05 | $599.00 | $599.00 | $596.00 | $596.00 | $566.44 | 110 |
| 2019-06-03 | $598.10 | $598.50 | $598.10 | $598.50 | $568.82 | 136 |
| 2019-05-31 | $596.00 | $597.10 | $596.00 | $597.10 | $567.49 | 15 |
| 2019-05-30 | $598.00 | $598.00 | $598.00 | $598.00 | $568.34 | 75 |
| 2019-05-29 | $599.98 | $599.98 | $599.98 | $599.98 | $570.23 | 0 |
| 2019-05-28 | $598.00 | $599.98 | $598.00 | $599.98 | $570.23 | 36 |
| 2019-05-24 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-05-23 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-05-22 | $598.00 | $600.00 | $598.00 | $600.00 | $570.25 | 50 |
| 2019-05-21 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-05-20 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-05-17 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 0 |
| 2019-05-16 | $600.00 | $600.00 | $600.00 | $600.00 | $570.25 | 50 |
| 2019-05-15 | $599.00 | $599.00 | $599.00 | $599.00 | $569.30 | 0 |
| 2019-05-14 | $597.00 | $599.00 | $597.00 | $599.00 | $569.30 | 100 |
| 2019-05-13 | $593.00 | $593.00 | $593.00 | $593.00 | $559.85 | 1 |
| 2019-05-10 | $596.00 | $596.00 | $593.00 | $593.00 | $559.85 | 106 |
| 2019-05-09 | $596.00 | $596.00 | $595.10 | $595.10 | $561.84 | 265 |
| 2019-05-08 | $595.00 | $597.00 | $595.00 | $597.00 | $563.63 | 140 |
| 2019-05-07 | $595.00 | $595.00 | $595.00 | $595.00 | $561.74 | 0 |
| 2019-05-06 | $595.00 | $595.00 | $595.00 | $595.00 | $561.74 | 0 |
| 2019-05-03 | $590.10 | $595.00 | $590.10 | $595.00 | $561.74 | 78 |
| 2019-05-02 | $589.00 | $595.00 | $589.00 | $589.00 | $556.08 | 85 |
| 2019-05-01 | $595.00 | $595.00 | $595.00 | $595.00 | $561.74 | 0 |
| 2019-04-30 | $589.00 | $595.00 | $589.00 | $595.00 | $561.74 | 181 |
| 2019-04-29 | $588.00 | $588.00 | $588.00 | $588.00 | $555.13 | 0 |
| 2019-04-26 | $588.00 | $594.00 | $585.60 | $588.00 | $555.13 | 118 |
| 2019-04-25 | $588.00 | $588.00 | $588.00 | $588.00 | $555.13 | 85 |
| 2019-04-24 | $585.00 | $585.00 | $585.00 | $585.00 | $552.30 | 0 |
| 2019-04-23 | $585.50 | $585.50 | $582.60 | $585.00 | $552.30 | 51 |
| 2019-04-22 | $586.00 | $588.00 | $585.60 | $585.60 | $552.87 | 276 |
| 2019-04-18 | $587.60 | $587.60 | $587.60 | $587.60 | $554.76 | 0 |
| 2019-04-17 | $587.60 | $587.60 | $587.60 | $587.60 | $554.76 | 0 |
| 2019-04-16 | $587.60 | $587.60 | $587.60 | $587.60 | $554.76 | 46 |
| 2019-04-15 | $591.00 | $591.00 | $590.50 | $590.50 | $557.49 | 11 |
| 2019-04-12 | $592.60 | $592.60 | $590.60 | $590.60 | $557.59 | 25 |
| 2019-04-11 | $592.60 | $592.60 | $592.60 | $592.60 | $559.48 | 73 |
| 2019-04-10 | $592.60 | $592.60 | $592.60 | $592.60 | $559.48 | 24 |
| 2019-04-09 | $592.00 | $592.60 | $592.00 | $592.60 | $559.48 | 20 |
| 2019-04-08 | $593.60 | $593.60 | $592.60 | $592.60 | $559.48 | 11 |
| 2019-04-05 | $592.60 | $592.60 | $592.60 | $592.60 | $559.48 | 40 |
| 2019-04-04 | $595.60 | $598.00 | $595.60 | $598.00 | $564.57 | 21 |
| 2019-04-03 | $598.00 | $598.00 | $598.00 | $598.00 | $564.57 | 10 |
| 2019-04-02 | $598.00 | $598.00 | $598.00 | $598.00 | $564.57 | 0 |
| 2019-04-01 | $591.60 | $598.00 | $591.60 | $598.00 | $564.57 | 11 |
| 2019-03-29 | $590.00 | $598.00 | $590.00 | $598.00 | $564.57 | 13 |
| 2019-03-28 | $590.00 | $590.00 | $590.00 | $590.00 | $557.02 | 0 |
| 2019-03-27 | $581.00 | $590.00 | $581.00 | $590.00 | $557.02 | 20 |
| 2019-03-26 | $581.50 | $590.00 | $581.00 | $590.00 | $557.02 | 12 |
| 2019-03-25 | $590.00 | $590.00 | $590.00 | $590.00 | $557.02 | 0 |
| 2019-03-22 | $597.00 | $598.00 | $588.00 | $590.00 | $557.02 | 117 |
| 2019-03-21 | $596.01 | $600.00 | $596.01 | $600.00 | $566.46 | 300 |
| 2019-03-20 | $596.01 | $605.00 | $596.01 | $596.01 | $562.70 | 53 |
| 2019-03-19 | $597.00 | $597.00 | $597.00 | $597.00 | $563.63 | 20 |
| 2019-03-18 | $598.00 | $598.00 | $597.00 | $597.00 | $563.63 | 20 |
| 2019-03-15 | $599.00 | $599.00 | $599.00 | $599.00 | $565.52 | 10 |
| 2019-03-14 | $600.00 | $600.00 | $600.00 | $600.00 | $566.46 | 0 |
| 2019-03-13 | $600.00 | $600.00 | $600.00 | $600.00 | $566.46 | 22 |
| 2019-03-12 | $597.00 | $600.00 | $597.00 | $600.00 | $566.46 | 40 |
| 2019-03-11 | $597.00 | $597.00 | $597.00 | $597.00 | $563.63 | 10 |
| 2019-03-08 | $597.00 | $597.00 | $597.00 | $597.00 | $563.63 | 12 |
| 2019-03-07 | $597.00 | $597.00 | $597.00 | $597.00 | $563.63 | 0 |
| 2019-03-06 | $598.00 | $598.00 | $597.00 | $597.00 | $563.63 | 62 |
| 2019-03-05 | $605.00 | $605.00 | $605.00 | $605.00 | $571.18 | 1 |
| 2019-03-04 | $598.00 | $598.00 | $598.00 | $598.00 | $564.57 | 13 |
| 2019-03-01 | $605.00 | $605.00 | $598.00 | $599.00 | $565.52 | 268 |
| 2019-02-28 | $600.00 | $600.00 | $600.00 | $600.00 | $566.46 | 73 |
| 2019-02-27 | $600.00 | $605.00 | $600.00 | $605.00 | $571.18 | 51 |
| 2019-02-26 | $600.00 | $600.00 | $600.00 | $600.00 | $566.46 | 0 |
| 2019-02-22 | $600.00 | $600.00 | $600.00 | $600.00 | $566.46 | 118 |
| 2019-02-21 | $605.00 | $605.00 | $605.00 | $605.00 | $571.18 | 1 |
| 2019-02-20 | $601.00 | $601.00 | $601.00 | $601.00 | $567.41 | 52 |
| 2019-02-15 | $610.00 | $612.50 | $610.00 | $612.50 | $578.26 | 245 |
| 2019-02-14 | $599.00 | $600.00 | $598.00 | $600.00 | $566.46 | 389 |
| 2019-02-13 | $601.00 | $610.00 | $601.00 | $610.00 | $572.09 | 117 |
| 2019-02-12 | $605.00 | $605.00 | $600.00 | $601.00 | $563.65 | 25 |
| 2019-02-11 | $610.00 | $610.00 | $610.00 | $610.00 | $572.09 | 135 |
| 2019-02-08 | $610.00 | $610.00 | $610.00 | $610.00 | $572.09 | 0 |
| 2019-02-07 | $602.00 | $610.00 | $600.00 | $610.00 | $572.09 | 207 |
| 2019-02-06 | $612.25 | $612.25 | $602.00 | $602.00 | $564.59 | 51 |
| 2019-02-05 | $629.00 | $629.00 | $629.00 | $629.00 | $589.91 | 0 |
| 2019-02-04 | $602.00 | $629.00 | $602.00 | $629.00 | $589.91 | 16 |
| 2019-02-01 | $630.00 | $630.00 | $630.00 | $630.00 | $590.85 | 0 |
| 2019-01-31 | $605.00 | $630.00 | $605.00 | $630.00 | $590.85 | 78 |
| 2019-01-30 | $602.00 | $610.00 | $602.00 | $610.00 | $572.09 | 570 |
| 2019-01-29 | $605.00 | $605.00 | $605.00 | $605.00 | $567.40 | 1 |
| 2019-01-28 | $601.00 | $601.00 | $601.00 | $601.00 | $563.65 | 10 |
| 2019-01-25 | $600.00 | $600.00 | $600.00 | $600.00 | $562.71 | 117 |
| 2019-01-24 | $596.30 | $596.30 | $596.30 | $596.30 | $559.24 | 0 |
| 2019-01-23 | $596.30 | $596.30 | $596.30 | $596.30 | $559.24 | 4 |
| 2019-01-22 | $596.30 | $596.31 | $596.30 | $596.31 | $559.25 | 41 |
| 2019-01-18 | $600.00 | $600.00 | $600.00 | $600.00 | $562.71 | 87 |
| 2019-01-17 | $600.00 | $600.00 | $596.01 | $596.01 | $558.97 | 21 |
| 2019-01-16 | $597.00 | $597.00 | $597.00 | $597.00 | $559.90 | 200 |
| 2019-01-15 | $601.00 | $601.00 | $596.00 | $596.00 | $558.96 | 67 |
| 2019-01-14 | $601.00 | $601.00 | $601.00 | $601.00 | $563.65 | 0 |
| 2019-01-11 | $601.00 | $601.00 | $601.00 | $601.00 | $563.65 | 7 |
| 2019-01-10 | $596.00 | $596.00 | $596.00 | $596.00 | $558.96 | 0 |
| 2019-01-09 | $596.00 | $596.00 | $596.00 | $596.00 | $558.96 | 0 |
| 2019-01-08 | $605.00 | $605.00 | $605.00 | $605.00 | $567.40 | 1 |
| 2019-01-07 | $597.25 | $597.50 | $597.25 | $597.50 | $560.37 | 3 |
| 2019-01-04 | $597.00 | $597.00 | $597.00 | $597.00 | $559.90 | 1 |
| 2019-01-03 | $596.00 | $596.00 | $596.00 | $596.00 | $558.96 | 0 |
| 2018-12-31 | $582.00 | $596.00 | $582.00 | $596.00 | $558.96 | 53 |
| 2018-12-28 | $575.00 | $595.99 | $575.00 | $595.99 | $558.95 | 2 |
| 2018-12-27 | $575.00 | $585.00 | $570.00 | $585.00 | $548.64 | 30 |
| 2018-12-26 | $550.00 | $595.00 | $550.00 | $595.00 | $558.02 | 73 |
| 2018-12-24 | $561.00 | $561.00 | $545.00 | $560.00 | $525.20 | 43 |
| 2018-12-21 | $568.00 | $568.01 | $561.00 | $561.00 | $526.14 | 28 |
| 2018-12-20 | $579.50 | $620.00 | $568.01 | $568.01 | $532.71 | 216 |
| 2018-12-18 | $590.00 | $600.00 | $579.00 | $600.00 | $562.71 | 141 |
| 2018-12-17 | $597.00 | $597.00 | $590.00 | $590.00 | $553.33 | 78 |
| 2018-12-14 | $600.00 | $600.00 | $600.00 | $600.00 | $562.71 | 12 |
| 2018-12-13 | $605.00 | $611.00 | $600.00 | $600.00 | $562.71 | 111 |
| 2018-12-12 | $611.00 | $611.00 | $611.00 | $611.00 | $573.03 | 1 |
| 2018-12-11 | $626.00 | $626.00 | $626.00 | $626.00 | $587.10 | 1 |
| 2018-12-10 | $619.99 | $619.99 | $619.99 | $619.99 | $581.46 | 1 |
| 2018-12-07 | $626.00 | $626.00 | $626.00 | $626.00 | $587.10 | 0 |
| 2018-12-06 | $626.00 | $630.00 | $626.00 | $626.00 | $587.10 | 105 |
| 2018-12-04 | $646.00 | $646.00 | $612.00 | $630.00 | $590.85 | 334 |
| 2018-12-03 | $638.00 | $638.00 | $630.00 | $630.00 | $590.85 | 226 |
| 2018-11-30 | $643.00 | $646.00 | $642.00 | $642.00 | $602.10 | 281 |
| 2018-11-29 | $643.00 | $643.00 | $643.00 | $643.00 | $603.04 | 0 |
| 2018-11-28 | $635.00 | $667.00 | $635.00 | $643.00 | $603.04 | 1,257 |
| 2018-11-27 | $669.00 | $669.00 | $669.00 | $669.00 | $627.42 | 0 |
| 2018-11-26 | $669.00 | $669.00 | $669.00 | $669.00 | $627.42 | 0 |
| 2018-11-21 | $670.00 | $670.00 | $642.00 | $669.00 | $627.42 | 180 |
| 2018-11-20 | $671.01 | $671.01 | $671.01 | $671.01 | $629.31 | 0 |
| 2018-11-19 | $671.01 | $671.01 | $671.01 | $671.01 | $629.31 | 0 |
| 2018-11-16 | $671.01 | $671.01 | $671.01 | $671.01 | $629.31 | 0 |
| 2018-11-15 | $671.01 | $671.01 | $671.01 | $671.01 | $629.31 | 4 |
| 2018-11-14 | $681.00 | $681.00 | $681.00 | $681.00 | $638.68 | 0 |
| 2018-11-13 | $681.00 | $681.00 | $681.00 | $681.00 | $634.95 | 0 |
| 2018-11-12 | $687.00 | $687.00 | $687.00 | $687.00 | $640.54 | 0 |
| 2018-11-09 | $681.00 | $681.00 | $681.00 | $681.00 | $634.95 | 1 |
| 2018-11-08 | $687.00 | $687.00 | $687.00 | $687.00 | $640.54 | 0 |
| 2018-11-07 | $687.00 | $687.00 | $687.00 | $687.00 | $640.54 | 20 |
| 2018-11-06 | $692.00 | $692.00 | $692.00 | $692.00 | $645.20 | 0 |
| 2018-11-05 | $686.02 | $692.00 | $686.02 | $692.00 | $645.20 | 290 |
| 2018-11-02 | $686.02 | $686.02 | $686.02 | $686.02 | $639.63 | 10 |
| 2018-11-01 | $687.00 | $687.00 | $687.00 | $687.00 | $640.54 | 140 |
| 2018-10-31 | $699.00 | $699.00 | $690.00 | $690.00 | $643.34 | 10 |
| 2018-10-30 | $699.99 | $699.99 | $699.00 | $699.00 | $651.73 | 11 |
| 2018-10-29 | $686.00 | $699.99 | $686.00 | $686.01 | $639.62 | 8 |
| 2018-10-26 | $667.01 | $685.00 | $667.01 | $685.00 | $638.68 | 240 |
| 2018-10-25 | $685.00 | $685.00 | $685.00 | $685.00 | $638.68 | 1 |
| 2018-10-24 | $685.00 | $685.00 | $685.00 | $685.00 | $638.68 | 0 |
| 2018-10-23 | $680.00 | $685.00 | $675.00 | $685.00 | $638.68 | 79 |
| 2018-10-22 | $700.00 | $700.00 | $700.00 | $700.00 | $652.66 | 0 |
| 2018-10-19 | $700.00 | $700.00 | $700.00 | $700.00 | $652.66 | 0 |
| 2018-10-18 | $690.00 | $700.00 | $685.00 | $700.00 | $652.66 | 116 |
| 2018-10-17 | $693.00 | $695.00 | $681.00 | $695.00 | $648.00 | 283 |
| 2018-10-16 | $700.00 | $700.00 | $695.00 | $695.00 | $648.00 | 82 |
| 2018-10-15 | $700.00 | $700.00 | $700.00 | $700.00 | $652.66 | 1 |
| 2018-10-12 | $697.00 | $700.00 | $697.00 | $700.00 | $652.66 | 110 |
| 2018-10-11 | $701.00 | $702.00 | $700.00 | $700.00 | $652.66 | 233 |
| 2018-10-10 | $702.00 | $706.00 | $700.00 | $706.00 | $658.26 | 114 |
| 2018-10-09 | $703.00 | $703.00 | $702.00 | $702.00 | $654.53 | 19 |
| 2018-10-08 | $705.00 | $706.00 | $702.00 | $706.00 | $658.26 | 65 |
| 2018-10-05 | $706.00 | $706.00 | $706.00 | $706.00 | $658.26 | 178 |
| 2018-10-04 | $706.00 | $709.00 | $706.00 | $709.00 | $661.05 | 21 |
| 2018-10-03 | $706.00 | $710.00 | $706.00 | $710.00 | $661.99 | 2 |
| 2018-10-02 | $708.00 | $708.00 | $708.00 | $708.00 | $660.12 | 2 |
| 2018-10-01 | $706.00 | $708.00 | $706.00 | $708.00 | $660.12 | 47 |
| 2018-09-28 | $706.00 | $719.00 | $705.00 | $711.00 | $662.92 | 282 |
| 2018-09-27 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 0 |
| 2018-09-26 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 100 |
| 2018-09-25 | $719.00 | $719.00 | $707.00 | $707.00 | $659.19 | 13 |
| 2018-09-24 | $707.00 | $707.00 | $707.00 | $707.00 | $659.19 | 0 |
| 2018-09-21 | $707.00 | $707.00 | $707.00 | $707.00 | $659.19 | 0 |
| 2018-09-20 | $707.00 | $719.00 | $707.00 | $707.00 | $659.19 | 9 |
| 2018-09-19 | $719.00 | $719.00 | $719.00 | $719.00 | $670.38 | 100 |
| 2018-09-18 | $716.00 | $716.00 | $716.00 | $716.00 | $667.58 | 0 |
| 2018-09-17 | $716.00 | $716.00 | $716.00 | $716.00 | $667.58 | 1 |
| 2018-09-14 | $715.00 | $716.00 | $715.00 | $716.00 | $667.58 | 15 |
| 2018-09-13 | $715.00 | $715.00 | $707.00 | $707.00 | $659.19 | 4 |
| 2018-09-12 | $707.00 | $707.00 | $707.00 | $707.00 | $659.19 | 5 |
| 2018-09-11 | $715.00 | $715.00 | $715.00 | $715.00 | $666.65 | 0 |
| 2018-09-10 | $715.00 | $715.00 | $715.00 | $715.00 | $666.65 | 1 |
| 2018-09-07 | $715.00 | $715.00 | $703.00 | $703.00 | $655.46 | 11 |
| 2018-09-06 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 0 |
| 2018-09-05 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 1 |
| 2018-09-04 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 20 |
| 2018-08-31 | $710.00 | $715.00 | $710.00 | $715.00 | $666.65 | 2 |
| 2018-08-30 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 0 |
| 2018-08-29 | $702.00 | $710.00 | $702.00 | $710.00 | $661.99 | 22 |
| 2018-08-28 | $715.00 | $715.00 | $715.00 | $715.00 | $666.65 | 100 |
| 2018-08-27 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 1 |
| 2018-08-24 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 0 |
| 2018-08-23 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 10 |
| 2018-08-22 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 5 |
| 2018-08-21 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 0 |
| 2018-08-20 | $710.00 | $710.00 | $710.00 | $710.00 | $661.99 | 2 |
| 2018-08-17 | $700.00 | $710.00 | $688.25 | $710.00 | $661.99 | 474 |
| 2018-08-16 | $705.00 | $705.00 | $700.00 | $700.00 | $652.66 | 253 |
| 2018-08-15 | $705.00 | $705.00 | $705.00 | $705.00 | $657.32 | 100 |
| 2018-08-14 | $700.00 | $710.00 | $700.00 | $710.00 | $661.99 | 13 |
| 2018-08-13 | $710.00 | $710.00 | $710.00 | $710.00 | $658.51 | 0 |
| 2018-08-10 | $710.00 | $710.00 | $710.00 | $710.00 | $658.51 | 0 |
| 2018-08-09 | $710.00 | $710.00 | $710.00 | $710.00 | $658.51 | 100 |
| 2018-08-08 | $700.00 | $700.00 | $700.00 | $700.00 | $649.23 | 11 |
| 2018-08-07 | $692.00 | $692.00 | $692.00 | $692.00 | $641.81 | 15 |
| 2018-08-06 | $710.00 | $710.00 | $695.00 | $695.10 | $644.69 | 103 |
| 2018-08-03 | $706.00 | $706.00 | $702.00 | $702.00 | $651.09 | 58 |
| 2018-08-02 | $710.00 | $710.00 | $710.00 | $710.00 | $658.51 | 0 |
| 2018-08-01 | $710.00 | $710.00 | $710.00 | $710.00 | $658.51 | 100 |
| 2018-07-31 | $706.00 | $710.00 | $706.00 | $710.00 | $658.51 | 21 |
| 2018-07-30 | $715.00 | $715.00 | $715.00 | $715.00 | $663.15 | 13 |
| 2018-07-27 | $692.00 | $721.00 | $692.00 | $720.00 | $667.78 | 203 |
| 2018-07-26 | $721.00 | $721.00 | $721.00 | $721.00 | $668.71 | 0 |
| 2018-07-25 | $721.00 | $721.00 | $721.00 | $721.00 | $668.71 | 200 |
| 2018-07-24 | $720.00 | $721.00 | $720.00 | $721.00 | $668.71 | 5 |
| 2018-07-23 | $706.00 | $714.00 | $706.00 | $714.00 | $662.22 | 350 |
| 2018-07-20 | $700.00 | $700.00 | $700.00 | $700.00 | $649.23 | 0 |
| 2018-07-19 | $700.00 | $700.00 | $700.00 | $700.00 | $649.23 | 100 |
| 2018-07-18 | $700.00 | $705.00 | $700.00 | $700.00 | $649.23 | 105 |
| 2018-07-17 | $700.00 | $700.00 | $692.00 | $692.00 | $641.81 | 30 |
| 2018-07-16 | $681.00 | $700.00 | $681.00 | $700.00 | $649.23 | 1,409 |
| 2018-07-13 | $690.00 | $690.00 | $690.00 | $690.00 | $639.96 | 1 |
| 2018-07-12 | $676.00 | $676.00 | $676.00 | $676.00 | $626.97 | 0 |
| 2018-07-11 | $676.00 | $676.00 | $676.00 | $676.00 | $626.97 | 0 |
| 2018-07-10 | $685.00 | $685.00 | $676.00 | $676.00 | $626.97 | 55 |
| 2018-07-09 | $680.00 | $680.00 | $680.00 | $680.00 | $630.68 | 20 |
| 2018-07-06 | $670.00 | $685.00 | $670.00 | $685.00 | $635.32 | 197 |
| 2018-07-05 | $690.00 | $690.00 | $690.00 | $690.00 | $639.96 | 2 |
| 2018-07-03 | $670.00 | $670.00 | $670.00 | $670.00 | $621.41 | 0 |
| 2018-07-02 | $680.00 | $690.00 | $670.00 | $670.00 | $621.41 | 116 |
| 2018-06-29 | $670.00 | $690.00 | $670.00 | $690.00 | $639.96 | 50 |
| 2018-06-28 | $670.00 | $698.00 | $670.00 | $698.00 | $647.38 | 41 |
| 2018-06-27 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 0 |
| 2018-06-26 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 10 |
| 2018-06-25 | $684.90 | $684.90 | $684.90 | $684.90 | $635.23 | 0 |
| 2018-06-22 | $670.00 | $684.90 | $670.00 | $684.90 | $635.23 | 2 |
| 2018-06-21 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 0 |
| 2018-06-20 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 0 |
| 2018-06-19 | $670.00 | $685.00 | $670.00 | $685.00 | $635.32 | 51 |
| 2018-06-18 | $670.00 | $690.00 | $670.00 | $690.00 | $639.96 | 21 |
| 2018-06-15 | $672.00 | $690.00 | $670.00 | $690.00 | $639.96 | 52 |
| 2018-06-14 | $669.00 | $669.00 | $669.00 | $669.00 | $620.48 | 0 |
| 2018-06-13 | $669.00 | $669.00 | $669.00 | $669.00 | $620.48 | 1 |
| 2018-06-12 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 1 |
| 2018-06-11 | $669.00 | $669.00 | $669.00 | $669.00 | $620.48 | 0 |
| 2018-06-08 | $669.00 | $669.00 | $669.00 | $669.00 | $620.48 | 0 |
| 2018-06-07 | $669.00 | $669.00 | $669.00 | $669.00 | $620.48 | 1 |
| 2018-06-06 | $665.00 | $669.00 | $665.00 | $669.00 | $620.48 | 11 |
| 2018-06-05 | $664.50 | $664.50 | $664.50 | $664.50 | $616.31 | 0 |
| 2018-06-04 | $661.00 | $661.00 | $661.00 | $661.00 | $613.06 | 0 |
| 2018-06-01 | $661.00 | $661.00 | $661.00 | $661.00 | $613.06 | 0 |
| 2018-05-31 | $661.00 | $661.00 | $661.00 | $661.00 | $613.06 | 1 |
| 2018-05-30 | $664.50 | $664.50 | $664.50 | $664.50 | $616.31 | 1 |
| 2018-05-29 | $663.00 | $670.00 | $661.00 | $661.00 | $613.06 | 58 |
| 2018-05-25 | $669.00 | $669.00 | $665.00 | $665.00 | $616.77 | 23 |
| 2018-05-24 | $669.99 | $669.99 | $669.99 | $669.99 | $621.40 | 0 |
| 2018-05-23 | $662.00 | $689.00 | $662.00 | $669.99 | $621.40 | 48 |
| 2018-05-22 | $690.00 | $690.00 | $690.00 | $690.00 | $639.96 | 1 |
| 2018-05-21 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 20 |
| 2018-05-18 | $685.00 | $685.00 | $685.00 | $685.00 | $635.32 | 0 |
| 2018-05-17 | $675.00 | $690.00 | $670.00 | $685.00 | $635.32 | 251 |
| 2018-05-16 | $675.00 | $677.00 | $675.00 | $677.00 | $627.90 | 688 |
| 2018-05-15 | $675.00 | $675.00 | $675.00 | $675.00 | $626.05 | 0 |
| 2018-05-14 | $675.00 | $675.00 | $675.00 | $675.00 | $626.05 | 0 |
| 2018-05-11 | $680.00 | $680.00 | $680.00 | $680.00 | $627.66 | 1 |
| 2018-05-10 | $675.00 | $675.00 | $675.00 | $675.00 | $623.05 | 38 |
| 2018-05-09 | $650.00 | $650.00 | $650.00 | $650.00 | $599.97 | 1 |
| 2018-05-08 | $644.00 | $650.00 | $644.00 | $650.00 | $599.97 | 83 |
| 2018-05-07 | $640.00 | $640.00 | $640.00 | $640.00 | $590.74 | 0 |
| 2018-05-04 | $640.00 | $640.00 | $640.00 | $640.00 | $590.74 | 0 |
| 2018-05-03 | $640.00 | $640.00 | $640.00 | $640.00 | $590.74 | 100 |
| 2018-05-02 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 0 |
| 2018-05-01 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 0 |
| 2018-04-30 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 0 |
| 2018-04-27 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 49 |
| 2018-04-26 | $640.00 | $640.00 | $640.00 | $640.00 | $590.74 | 0 |
| 2018-04-25 | $640.00 | $640.00 | $640.00 | $640.00 | $590.74 | 0 |
| 2018-04-24 | $635.20 | $640.00 | $635.20 | $640.00 | $590.74 | 31 |
| 2018-04-23 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 26 |
| 2018-04-20 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 0 |
| 2018-04-19 | $635.00 | $635.00 | $635.00 | $635.00 | $586.13 | 100 |
| 2018-04-18 | $630.00 | $630.00 | $630.00 | $630.00 | $581.51 | 20 |
| 2018-04-17 | $637.00 | $637.00 | $637.00 | $637.00 | $587.97 | 0 |
| 2018-04-16 | $634.00 | $637.00 | $634.00 | $637.00 | $587.97 | 262 |
| 2018-04-13 | $630.00 | $630.00 | $630.00 | $630.00 | $581.51 | 0 |
| 2018-04-12 | $630.00 | $630.00 | $630.00 | $630.00 | $581.51 | 0 |
| 2018-04-11 | $630.00 | $630.00 | $630.00 | $630.00 | $581.51 | 268 |
| 2018-04-10 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 0 |
| 2018-04-09 | $635.00 | $635.00 | $625.00 | $625.00 | $576.90 | 76 |
| 2018-04-06 | $634.00 | $634.00 | $634.00 | $634.00 | $585.20 | 0 |
| 2018-04-05 | $633.00 | $634.00 | $633.00 | $634.00 | $585.20 | 4 |
| 2018-04-04 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 0 |
| 2018-04-03 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 0 |
| 2018-04-02 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 100 |
| 2018-03-29 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 0 |
| 2018-03-28 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 0 |
| 2018-03-27 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 25 |
| 2018-03-26 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 40 |
| 2018-03-23 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 0 |
| 2018-03-22 | $626.00 | $626.00 | $626.00 | $626.00 | $577.82 | 100 |
| 2018-03-21 | $620.00 | $620.00 | $620.00 | $620.00 | $572.28 | 0 |
| 2018-03-20 | $620.00 | $620.00 | $620.00 | $620.00 | $572.28 | 0 |
| 2018-03-19 | $620.00 | $620.00 | $620.00 | $620.00 | $572.28 | 0 |
| 2018-03-16 | $627.00 | $627.00 | $620.00 | $620.00 | $572.28 | 200 |
| 2018-03-15 | $627.00 | $627.00 | $627.00 | $627.00 | $578.74 | 12 |
| 2018-03-14 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 0 |
| 2018-03-13 | $625.00 | $625.00 | $613.75 | $625.00 | $576.90 | 46 |
| 2018-03-12 | $632.00 | $632.00 | $630.00 | $630.00 | $581.51 | 72 |
| 2018-03-09 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 0 |
| 2018-03-08 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 1 |
| 2018-03-07 | $627.00 | $627.00 | $618.00 | $625.00 | $576.90 | 150 |
| 2018-03-06 | $625.00 | $628.00 | $625.00 | $627.00 | $578.74 | 353 |
| 2018-03-05 | $621.00 | $621.00 | $621.00 | $621.00 | $573.20 | 0 |
| 2018-03-02 | $621.00 | $621.00 | $621.00 | $621.00 | $573.20 | 0 |
| 2018-03-01 | $621.00 | $621.00 | $621.00 | $621.00 | $573.20 | 100 |
| 2018-02-28 | $622.00 | $622.00 | $621.00 | $621.00 | $573.20 | 70 |
| 2018-02-27 | $622.00 | $622.00 | $622.00 | $622.00 | $574.13 | 23 |
| 2018-02-26 | $624.00 | $624.00 | $619.00 | $622.00 | $574.13 | 38 |
| 2018-02-23 | $625.00 | $630.00 | $625.00 | $630.00 | $581.51 | 84 |
| 2018-02-22 | $625.00 | $625.00 | $625.00 | $625.00 | $576.90 | 67 |
| 2018-02-21 | $622.00 | $622.00 | $622.00 | $622.00 | $574.13 | 0 |
| 2018-02-20 | $622.00 | $622.00 | $622.00 | $622.00 | $574.13 | 0 |
| 2018-02-16 | $622.00 | $622.00 | $622.00 | $622.00 | $574.13 | 0 |
| 2018-02-15 | $625.00 | $625.00 | $622.00 | $622.00 | $574.13 | 20 |
| 2018-02-14 | $640.00 | $641.49 | $621.00 | $621.00 | $573.20 | 829 |
| 2018-02-13 | $626.00 | $626.00 | $626.00 | $626.00 | $574.81 | 3 |
| 2018-02-12 | $626.00 | $626.00 | $626.00 | $626.00 | $574.81 | 1 |
| 2018-02-09 | $655.00 | $655.00 | $620.00 | $626.00 | $574.81 | 383 |
| 2018-02-08 | $655.00 | $655.00 | $655.00 | $655.00 | $601.44 | 27 |
| 2018-02-07 | $655.00 | $655.00 | $655.00 | $655.00 | $601.44 | 100 |
| 2018-02-06 | $654.00 | $654.00 | $654.00 | $654.00 | $600.52 | 0 |
| 2018-02-05 | $654.00 | $654.00 | $654.00 | $654.00 | $600.52 | 0 |
| 2018-02-02 | $654.00 | $654.00 | $654.00 | $654.00 | $600.52 | 0 |
| 2018-02-01 | $649.99 | $655.00 | $649.99 | $654.00 | $600.52 | 505 |
| 2018-01-31 | $642.00 | $650.00 | $642.00 | $650.00 | $596.85 | 364 |
| 2018-01-30 | $643.00 | $643.00 | $643.00 | $643.00 | $590.42 | 0 |
| 2018-01-29 | $643.00 | $643.00 | $643.00 | $643.00 | $590.42 | 0 |
| 2018-01-26 | $643.00 | $643.00 | $643.00 | $643.00 | $590.42 | 0 |
| 2018-01-25 | $643.00 | $643.00 | $643.00 | $643.00 | $590.42 | 100 |
| 2018-01-24 | $640.00 | $640.00 | $640.00 | $640.00 | $587.67 | 50 |
| 2018-01-23 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 0 |
| 2018-01-22 | $640.00 | $640.00 | $635.00 | $635.00 | $583.07 | 12 |
| 2018-01-19 | $640.00 | $640.00 | $640.00 | $640.00 | $587.67 | 51 |
| 2018-01-18 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 6 |
| 2018-01-17 | $630.00 | $635.00 | $630.00 | $635.00 | $583.07 | 432 |
| 2018-01-16 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 5 |
| 2018-01-12 | $630.00 | $630.00 | $627.00 | $630.00 | $578.48 | 196 |
| 2018-01-11 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 20 |
| 2018-01-10 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 0 |
| 2018-01-09 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 0 |
| 2018-01-08 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 100 |
| 2018-01-05 | $630.00 | $630.00 | $602.00 | $623.00 | $572.06 | 1,215 |
| 2018-01-04 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 0 |
| 2018-01-03 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 0 |
| 2018-01-02 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 0 |
| 2017-12-29 | $635.00 | $635.00 | $625.00 | $625.00 | $573.89 | 200 |
| 2017-12-28 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 0 |
| 2017-12-27 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 0 |
| 2017-12-26 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 20 |
| 2017-12-22 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 100 |
| 2017-12-21 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 0 |
| 2017-12-20 | $635.00 | $635.00 | $635.00 | $635.00 | $583.07 | 300 |
| 2017-12-19 | $630.00 | $635.00 | $630.00 | $635.00 | $583.07 | 34 |
| 2017-12-18 | $625.00 | $630.00 | $625.00 | $630.00 | $578.48 | 50 |
| 2017-12-15 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 0 |
| 2017-12-14 | $620.00 | $625.00 | $617.50 | $625.00 | $573.89 | 161 |
| 2017-12-13 | $630.00 | $630.00 | $619.00 | $620.00 | $569.30 | 876 |
| 2017-12-12 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 0 |
| 2017-12-11 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 0 |
| 2017-12-08 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 0 |
| 2017-12-07 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 0 |
| 2017-12-06 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 0 |
| 2017-12-05 | $616.00 | $616.00 | $616.00 | $616.00 | $565.63 | 100 |
| 2017-12-04 | $625.00 | $625.00 | $616.00 | $616.00 | $565.63 | 4 |
| 2017-12-01 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 40 |
| 2017-11-30 | $615.00 | $615.00 | $615.00 | $615.00 | $564.71 | 12 |
| 2017-11-29 | $625.00 | $625.00 | $625.00 | $625.00 | $573.89 | 10 |
| 2017-11-28 | $615.00 | $615.00 | $615.00 | $615.00 | $564.71 | 8 |
| 2017-11-27 | $630.00 | $630.00 | $615.00 | $615.00 | $564.71 | 2 |
| 2017-11-24 | $639.00 | $639.00 | $639.00 | $639.00 | $586.75 | 1 |
| 2017-11-22 | $612.00 | $642.00 | $612.00 | $639.00 | $586.75 | 134 |
| 2017-11-21 | $630.00 | $630.00 | $630.00 | $630.00 | $578.48 | 1 |
| 2017-11-20 | $611.00 | $611.00 | $611.00 | $611.00 | $561.04 | 93 |
| 2017-11-17 | $635.00 | $635.00 | $610.50 | $610.50 | $560.58 | 54 |
| 2017-11-16 | $625.00 | $635.00 | $625.00 | $635.00 | $583.07 | 52 |
| 2017-11-15 | $615.00 | $615.00 | $615.00 | $615.00 | $564.71 | 0 |
| 2017-11-14 | $615.00 | $615.00 | $615.00 | $615.00 | $564.71 | 0 |
| 2017-11-13 | $615.00 | $615.00 | $615.00 | $615.00 | $561.97 | 0 |
| 2017-11-10 | $615.00 | $615.00 | $615.00 | $615.00 | $561.97 | 0 |
| 2017-11-09 | $615.00 | $615.00 | $615.00 | $615.00 | $561.97 | 0 |
| 2017-11-08 | $615.00 | $615.00 | $615.00 | $615.00 | $561.97 | 100 |
| 2017-11-07 | $625.00 | $625.00 | $614.75 | $615.00 | $561.97 | 34 |
| 2017-11-06 | $625.00 | $625.00 | $625.00 | $625.00 | $571.11 | 119 |
| 2017-11-03 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-11-02 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-11-01 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-31 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 1 |
| 2017-10-30 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-27 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-26 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-25 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-24 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-23 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-20 | $654.00 | $654.00 | $654.00 | $654.00 | $597.61 | 0 |
| 2017-10-19 | $650.00 | $654.00 | $650.00 | $654.00 | $597.61 | 16 |
| 2017-10-18 | $630.00 | $630.00 | $630.00 | $630.00 | $575.68 | 0 |
| 2017-10-17 | $630.00 | $630.00 | $630.00 | $630.00 | $575.68 | 0 |
| 2017-10-16 | $630.00 | $630.00 | $630.00 | $630.00 | $575.68 | 0 |
| 2017-10-13 | $620.00 | $689.00 | $620.00 | $630.00 | $575.68 | 73 |
| 2017-10-12 | $605.00 | $612.50 | $605.00 | $612.50 | $559.68 | 691 |
| 2017-10-11 | $605.00 | $605.00 | $602.00 | $605.00 | $552.83 | 200 |
| 2017-10-10 | $602.00 | $602.00 | $602.00 | $602.00 | $550.09 | 0 |
| 2017-10-09 | $602.00 | $602.00 | $602.00 | $602.00 | $550.09 | 0 |
| 2017-10-06 | $602.00 | $602.00 | $602.00 | $602.00 | $550.09 | 1 |
| 2017-10-05 | $602.00 | $602.00 | $602.00 | $602.00 | $550.09 | 2 |
| 2017-10-04 | $602.00 | $602.00 | $602.00 | $602.00 | $550.09 | 25 |
| 2017-10-03 | $600.00 | $600.00 | $600.00 | $600.00 | $548.26 | 100 |
| 2017-10-02 | $600.00 | $600.00 | $600.00 | $600.00 | $548.26 | 0 |
| 2017-09-29 | $600.00 | $600.00 | $600.00 | $600.00 | $548.26 | 0 |
| 2017-09-28 | $600.00 | $600.00 | $600.00 | $600.00 | $548.26 | 100 |
| 2017-09-27 | $600.00 | $600.00 | $600.00 | $600.00 | $548.26 | 100 |
| 2017-09-26 | $610.00 | $610.00 | $610.00 | $610.00 | $557.40 | 0 |
| 2017-09-25 | $610.00 | $610.00 | $610.00 | $610.00 | $557.40 | 0 |
| 2017-09-22 | $610.00 | $610.00 | $610.00 | $610.00 | $557.40 | 3 |
| 2017-09-21 | $610.00 | $610.00 | $610.00 | $610.00 | $557.40 | 0 |
| 2017-09-20 | $610.00 | $610.00 | $610.00 | $610.00 | $557.40 | 1 |
| 2017-09-19 | $599.00 | $610.00 | $595.01 | $610.00 | $557.40 | 79 |
| 2017-09-18 | $599.00 | $600.00 | $599.00 | $600.00 | $548.26 | 125 |
| 2017-09-15 | $610.00 | $610.00 | $605.00 | $605.00 | $552.83 | 10 |
| 2017-09-14 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 100 |
| 2017-09-13 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 0 |
| 2017-09-12 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 1 |
| 2017-09-11 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 6 |
| 2017-09-08 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 0 |
| 2017-09-07 | $595.00 | $595.00 | $595.00 | $595.00 | $543.69 | 0 |
| 2017-09-06 | $594.01 | $595.00 | $594.01 | $595.00 | $543.69 | 100 |
| 2017-09-05 | $614.00 | $614.00 | $614.00 | $614.00 | $561.05 | 0 |
| 2017-09-01 | $614.00 | $614.00 | $614.00 | $614.00 | $561.05 | 0 |
| 2017-08-31 | $614.00 | $614.00 | $614.00 | $614.00 | $561.05 | 100 |
| 2017-08-30 | $594.00 | $610.00 | $594.00 | $610.00 | $557.40 | 100 |
| 2017-08-29 | $592.00 | $600.00 | $592.00 | $600.00 | $548.26 | 16 |
| 2017-08-28 | $591.00 | $600.00 | $591.00 | $600.00 | $548.26 | 11 |
| 2017-08-25 | $591.00 | $591.00 | $591.00 | $591.00 | $540.04 | 1 |
| 2017-08-24 | $591.00 | $591.00 | $591.00 | $591.00 | $540.04 | 0 |
| 2017-08-23 | $591.00 | $591.00 | $591.00 | $591.00 | $540.04 | 0 |
| 2017-08-22 | $591.00 | $591.00 | $591.00 | $591.00 | $540.04 | 0 |
| 2017-08-21 | $593.00 | $593.00 | $591.00 | $591.00 | $540.04 | 8 |
| 2017-08-18 | $593.00 | $593.00 | $593.00 | $593.00 | $541.87 | 100 |
| 2017-08-17 | $593.00 | $593.00 | $593.00 | $593.00 | $541.87 | 100 |
| 2017-08-16 | $600.00 | $601.00 | $592.00 | $593.00 | $541.87 | 1,562 |
| 2017-08-15 | $591.00 | $591.00 | $591.00 | $591.00 | $540.04 | 0 |
| 2017-08-14 | $592.00 | $592.00 | $591.00 | $591.00 | $540.04 | 143 |
| 2017-08-11 | $593.00 | $593.00 | $593.00 | $593.00 | $541.87 | 9 |
| 2017-08-10 | $601.00 | $601.00 | $601.00 | $601.00 | $546.64 | 0 |
| 2017-08-09 | $601.00 | $601.00 | $601.00 | $601.00 | $546.64 | 0 |
| 2017-08-08 | $601.00 | $601.00 | $601.00 | $601.00 | $546.64 | 0 |
| 2017-08-07 | $596.00 | $601.00 | $593.00 | $601.00 | $546.64 | 227 |
| 2017-08-04 | $601.00 | $601.00 | $600.00 | $600.00 | $545.73 | 147 |
| 2017-08-03 | $601.00 | $601.00 | $601.00 | $601.00 | $546.64 | 27 |
| 2017-08-02 | $605.00 | $605.00 | $605.00 | $605.00 | $550.28 | 0 |
| 2017-08-01 | $601.00 | $605.00 | $601.00 | $605.00 | $550.28 | 82 |
| 2017-07-31 | $600.00 | $600.00 | $600.00 | $600.00 | $545.73 | 0 |
| 2017-07-28 | $600.00 | $600.00 | $600.00 | $600.00 | $545.73 | 100 |
| 2017-07-27 | $600.00 | $600.00 | $600.00 | $600.00 | $545.73 | 100 |
| 2017-07-26 | $600.00 | $600.00 | $600.00 | $600.00 | $545.73 | 100 |
| 2017-07-25 | $604.00 | $604.00 | $604.00 | $604.00 | $549.37 | 0 |
| 2017-07-24 | $604.00 | $604.00 | $604.00 | $604.00 | $549.37 | 100 |
| 2017-07-21 | $600.00 | $600.00 | $600.00 | $600.00 | $545.73 | 10 |
| 2017-07-20 | $604.00 | $604.00 | $604.00 | $604.00 | $549.37 | 0 |
| 2017-07-19 | $604.00 | $604.00 | $604.00 | $604.00 | $549.37 | 100 |
| 2017-07-18 | $590.00 | $599.00 | $590.00 | $599.00 | $544.82 | 185 |
| 2017-07-17 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 0 |
| 2017-07-14 | $592.00 | $592.00 | $590.00 | $590.00 | $536.64 | 230 |
| 2017-07-13 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 40 |
| 2017-07-12 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-07-11 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-07-10 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-07-07 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 100 |
| 2017-07-06 | $580.05 | $580.05 | $580.00 | $580.00 | $527.54 | 15 |
| 2017-07-05 | $590.00 | $590.00 | $580.00 | $580.00 | $527.54 | 100 |
| 2017-07-03 | $595.25 | $595.25 | $595.25 | $595.25 | $541.41 | 1 |
| 2017-06-30 | $593.00 | $595.25 | $590.00 | $595.25 | $541.41 | 72 |
| 2017-06-29 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 0 |
| 2017-06-28 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 0 |
| 2017-06-27 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 0 |
| 2017-06-26 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 7 |
| 2017-06-23 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 45 |
| 2017-06-22 | $590.00 | $590.00 | $590.00 | $590.00 | $536.64 | 100 |
| 2017-06-21 | $595.00 | $595.00 | $595.00 | $595.00 | $541.18 | 25 |
| 2017-06-20 | $588.00 | $590.00 | $588.00 | $590.00 | $536.64 | 36 |
| 2017-06-19 | $588.00 | $588.00 | $588.00 | $588.00 | $534.82 | 1 |
| 2017-06-16 | $587.00 | $587.00 | $587.00 | $587.00 | $533.91 | 0 |
| 2017-06-15 | $587.00 | $587.00 | $587.00 | $587.00 | $533.91 | 114 |
| 2017-06-14 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-06-13 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-06-12 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-06-09 | $583.00 | $585.00 | $583.00 | $585.00 | $532.09 | 499 |
| 2017-06-08 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 0 |
| 2017-06-07 | $585.00 | $585.00 | $585.00 | $585.00 | $532.09 | 100 |
| 2017-06-06 | $577.00 | $580.00 | $577.00 | $580.00 | $527.54 | 116 |
| 2017-06-05 | $569.00 | $570.00 | $569.00 | $570.00 | $518.44 | 100 |
| 2017-06-02 | $550.00 | $550.00 | $550.00 | $550.00 | $500.25 | 0 |
| 2017-06-01 | $550.00 | $550.00 | $550.00 | $550.00 | $500.25 | 0 |
| 2017-05-31 | $550.00 | $550.00 | $550.00 | $550.00 | $500.25 | 0 |
| 2017-05-30 | $565.00 | $565.00 | $549.90 | $550.00 | $500.25 | 400 |
| 2017-05-26 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 1 |
| 2017-05-25 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-24 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-23 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-22 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-19 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-18 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-17 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 0 |
| 2017-05-16 | $560.00 | $560.00 | $560.00 | $560.00 | $509.35 | 100 |
| 2017-05-15 | $560.00 | $560.00 | $555.00 | $555.00 | $504.80 | 10 |
| 2017-05-12 | $556.00 | $556.50 | $556.00 | $556.00 | $505.71 | 29 |
| 2017-05-11 | $549.00 | $549.00 | $549.00 | $549.00 | $499.34 | 0 |
| 2017-05-10 | $549.00 | $549.00 | $549.00 | $549.00 | $496.86 | 0 |
| 2017-05-09 | $549.00 | $549.00 | $549.00 | $549.00 | $496.86 | 0 |
| 2017-05-08 | $549.00 | $549.00 | $549.00 | $549.00 | $496.86 | 0 |
| 2017-05-05 | $549.00 | $549.00 | $549.00 | $549.00 | $496.86 | 0 |
| 2017-05-04 | $549.00 | $549.00 | $549.00 | $549.00 | $496.86 | 0 |
| 2017-05-03 | $543.00 | $549.00 | $543.00 | $549.00 | $496.86 | 286 |
| 2017-05-02 | $533.00 | $533.00 | $533.00 | $533.00 | $482.37 | 0 |
| 2017-05-01 | $550.00 | $550.00 | $533.00 | $533.00 | $482.37 | 5 |
| 2017-04-28 | $550.00 | $550.00 | $550.00 | $550.00 | $497.76 | 127 |
| 2017-04-27 | $540.00 | $540.00 | $540.00 | $540.00 | $488.71 | 0 |
| 2017-04-26 | $540.00 | $540.00 | $540.00 | $540.00 | $488.71 | 0 |
| 2017-04-25 | $540.00 | $540.00 | $540.00 | $540.00 | $488.71 | 0 |
| 2017-04-24 | $539.00 | $540.00 | $539.00 | $540.00 | $488.71 | 63 |
| 2017-04-21 | $549.99 | $549.99 | $549.99 | $549.99 | $497.75 | 0 |
| 2017-04-20 | $549.99 | $549.99 | $549.99 | $549.99 | $497.75 | 0 |
| 2017-04-19 | $550.00 | $550.00 | $549.99 | $549.99 | $497.75 | 6 |
| 2017-04-18 | $537.00 | $550.00 | $537.00 | $550.00 | $497.76 | 50 |
| 2017-04-17 | $535.00 | $535.00 | $535.00 | $535.00 | $484.18 | 11 |
| 2017-04-13 | $530.00 | $535.00 | $530.00 | $535.00 | $484.18 | 69 |
| 2017-04-12 | $535.00 | $535.00 | $535.00 | $535.00 | $484.18 | 0 |
| 2017-04-11 | $535.00 | $535.00 | $535.00 | $535.00 | $484.18 | 0 |
| 2017-04-10 | $535.00 | $535.00 | $535.00 | $535.00 | $484.18 | 0 |
| 2017-04-07 | $525.00 | $535.00 | $525.00 | $535.00 | $484.18 | 100 |
| 2017-04-06 | $556.50 | $556.50 | $556.50 | $556.50 | $503.64 | 0 |
| 2017-04-05 | $556.50 | $556.50 | $556.50 | $556.50 | $503.64 | 1 |
| 2017-04-04 | $556.50 | $556.50 | $556.50 | $556.50 | $503.64 | 0 |
| 2017-04-03 | $556.50 | $556.50 | $556.50 | $556.50 | $503.64 | 0 |
| 2017-03-31 | $556.50 | $556.50 | $556.50 | $556.50 | $503.64 | 100 |
| 2017-03-30 | $555.00 | $555.00 | $555.00 | $555.00 | $502.29 | 1 |
| 2017-03-29 | $550.00 | $555.00 | $550.00 | $555.00 | $502.29 | 4 |
| 2017-03-28 | $549.01 | $549.01 | $549.01 | $549.01 | $496.86 | 0 |
| 2017-03-27 | $549.01 | $549.01 | $549.01 | $549.01 | $496.86 | 0 |
| 2017-03-24 | $549.01 | $549.01 | $549.01 | $549.01 | $496.86 | 0 |
| 2017-03-23 | $549.01 | $549.01 | $549.01 | $549.01 | $496.86 | 0 |
| 2017-03-22 | $540.00 | $549.01 | $540.00 | $549.01 | $496.86 | 5 |
| 2017-03-21 | $537.90 | $538.00 | $537.90 | $538.00 | $486.90 | 15 |
| 2017-03-20 | $520.00 | $539.00 | $520.00 | $539.00 | $487.81 | 100 |
| 2017-03-17 | $515.00 | $515.00 | $515.00 | $515.00 | $466.08 | 100 |
| 2017-03-16 | $515.00 | $515.00 | $515.00 | $515.00 | $466.08 | 0 |
| 2017-03-15 | $515.00 | $515.00 | $515.00 | $515.00 | $466.08 | 100 |
| 2017-03-14 | $508.00 | $513.00 | $508.00 | $513.00 | $464.27 | 95 |
| 2017-03-13 | $510.00 | $510.00 | $508.00 | $508.00 | $459.75 | 100 |
| 2017-03-10 | $514.00 | $514.00 | $514.00 | $514.00 | $465.18 | 2 |
| 2017-03-09 | $510.00 | $514.00 | $510.00 | $514.00 | $465.18 | 120 |
| 2017-03-08 | $506.00 | $506.00 | $506.00 | $506.00 | $457.94 | 0 |
| 2017-03-07 | $506.00 | $506.00 | $506.00 | $506.00 | $457.94 | 0 |
| 2017-03-06 | $506.00 | $506.00 | $506.00 | $506.00 | $457.94 | 0 |
| 2017-03-03 | $506.00 | $506.00 | $506.00 | $506.00 | $457.94 | 100 |
| 2017-03-02 | $510.00 | $510.00 | $510.00 | $510.00 | $461.56 | 0 |
| 2017-03-01 | $510.00 | $510.00 | $509.00 | $510.00 | $461.56 | 96 |
| 2017-02-28 | $505.00 | $505.00 | $505.00 | $505.00 | $457.03 | 0 |
| 2017-02-27 | $505.00 | $505.00 | $505.00 | $505.00 | $457.03 | 1 |
| 2017-02-24 | $505.00 | $505.00 | $505.00 | $505.00 | $457.03 | 126 |
| 2017-02-23 | $506.00 | $510.00 | $506.00 | $506.00 | $457.94 | 42 |
| 2017-02-22 | $498.00 | $498.00 | $498.00 | $498.00 | $450.70 | 3 |
| 2017-02-21 | $506.00 | $506.00 | $496.00 | $498.00 | $450.70 | 300 |
| 2017-02-17 | $503.00 | $505.00 | $503.00 | $505.00 | $457.03 | 49 |
| 2017-02-16 | $502.00 | $503.00 | $502.00 | $502.75 | $455.00 | 209 |
| 2017-02-15 | $501.00 | $501.00 | $501.00 | $501.00 | $453.41 | 10 |
| 2017-02-14 | $502.00 | $502.00 | $502.00 | $502.00 | $454.32 | 11 |
| 2017-02-13 | $501.00 | $501.00 | $501.00 | $501.00 | $453.41 | 0 |
| 2017-02-10 | $500.00 | $501.00 | $500.00 | $501.00 | $450.94 | 13 |
| 2017-02-09 | $498.00 | $500.00 | $495.00 | $500.00 | $450.04 | 100 |
| 2017-02-08 | $498.00 | $498.00 | $498.00 | $498.00 | $448.24 | 0 |
| 2017-02-07 | $498.00 | $498.00 | $498.00 | $498.00 | $448.24 | 100 |
| 2017-02-06 | $500.00 | $500.00 | $500.00 | $500.00 | $450.04 | 29 |
| 2017-02-03 | $498.00 | $500.00 | $498.00 | $500.00 | $450.04 | 200 |
| 2017-02-02 | $495.00 | $495.00 | $495.00 | $495.00 | $445.54 | 19 |
| 2017-02-01 | $494.00 | $494.00 | $494.00 | $494.00 | $444.64 | 0 |
| 2017-01-31 | $494.00 | $498.00 | $494.00 | $494.00 | $444.64 | 102 |
| 2017-01-30 | $498.00 | $498.00 | $498.00 | $498.00 | $448.24 | 36 |
| 2017-01-27 | $498.00 | $498.00 | $498.00 | $498.00 | $448.24 | 25 |
| 2017-01-26 | $494.00 | $494.00 | $494.00 | $494.00 | $444.64 | 14 |
| 2017-01-25 | $495.00 | $495.00 | $495.00 | $495.00 | $445.54 | 0 |
| 2017-01-24 | $495.00 | $495.00 | $495.00 | $495.00 | $445.54 | 0 |
| 2017-01-23 | $493.51 | $495.00 | $493.51 | $495.00 | $445.54 | 39 |
| 2017-01-20 | $493.52 | $493.52 | $493.52 | $493.52 | $444.21 | 0 |
| 2017-01-19 | $493.52 | $493.52 | $493.52 | $493.52 | $444.21 | 0 |
| 2017-01-18 | $493.52 | $493.52 | $493.52 | $493.52 | $444.21 | 0 |
| 2017-01-17 | $493.52 | $493.52 | $493.52 | $493.52 | $444.21 | 4 |
| 2017-01-13 | $493.00 | $493.00 | $493.00 | $493.00 | $443.74 | 0 |
| 2017-01-12 | $493.00 | $493.00 | $493.00 | $493.00 | $443.74 | 13 |
| 2017-01-11 | $493.00 | $493.00 | $493.00 | $493.00 | $443.74 | 64 |
| 2017-01-10 | $491.50 | $491.50 | $491.50 | $491.50 | $442.39 | 14 |
| 2017-01-09 | $491.00 | $491.00 | $491.00 | $491.00 | $441.94 | 14 |
| 2017-01-06 | $491.00 | $491.00 | $491.00 | $491.00 | $441.94 | 0 |
| 2017-01-05 | $491.00 | $491.00 | $491.00 | $491.00 | $441.94 | 0 |
| 2017-01-04 | $491.00 | $491.00 | $491.00 | $491.00 | $441.94 | 5 |
| 2017-01-03 | $494.00 | $494.00 | $490.00 | $490.00 | $441.04 | 11 |
| 2016-12-30 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 15 |
| 2016-12-29 | $480.00 | $490.00 | $480.00 | $490.00 | $441.04 | 14 |
| 2016-12-28 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 0 |
| 2016-12-27 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 0 |
| 2016-12-23 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 1 |
| 2016-12-22 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 0 |
| 2016-12-21 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 0 |
| 2016-12-20 | $475.00 | $490.00 | $475.00 | $490.00 | $441.04 | 89 |
| 2016-12-19 | $477.02 | $477.02 | $477.02 | $477.02 | $429.36 | 22 |
| 2016-12-16 | $477.00 | $477.00 | $477.00 | $477.00 | $429.34 | 0 |
| 2016-12-15 | $476.80 | $477.00 | $476.80 | $477.00 | $429.34 | 662 |
| 2016-12-14 | $476.00 | $478.00 | $476.00 | $476.06 | $428.49 | 3,138 |
| 2016-12-13 | $475.00 | $476.00 | $474.00 | $476.00 | $428.44 | 2,324 |
| 2016-12-12 | $468.00 | $468.00 | $468.00 | $468.00 | $421.24 | 0 |
| 2016-12-09 | $468.00 | $468.00 | $468.00 | $468.00 | $421.24 | 114 |
| 2016-12-08 | $499.00 | $499.00 | $467.00 | $474.95 | $427.49 | 90 |
| 2016-12-07 | $467.00 | $467.00 | $467.00 | $467.00 | $420.34 | 0 |
| 2016-12-06 | $467.00 | $467.00 | $467.00 | $467.00 | $420.34 | 10 |
| 2016-12-05 | $467.00 | $467.00 | $467.00 | $467.00 | $420.34 | 114 |
| 2016-12-02 | $490.00 | $490.00 | $490.00 | $490.00 | $441.04 | 14 |
| 2016-12-01 | $475.00 | $490.00 | $475.00 | $490.00 | $441.04 | 132 |
| 2016-11-30 | $465.00 | $465.00 | $465.00 | $465.00 | $418.54 | 0 |
| 2016-11-29 | $465.00 | $465.00 | $465.00 | $465.00 | $418.54 | 29 |
| 2016-11-28 | $465.00 | $465.00 | $465.00 | $465.00 | $418.54 | 17 |
| 2016-11-25 | $470.00 | $475.00 | $470.00 | $474.95 | $427.49 | 83 |
| 2016-11-23 | $465.00 | $465.00 | $465.00 | $465.00 | $418.54 | 3 |
| 2016-11-22 | $454.00 | $455.00 | $454.00 | $455.00 | $409.54 | 31 |
| 2016-11-21 | $450.00 | $450.00 | $450.00 | $450.00 | $405.04 | 10 |
| 2016-11-18 | $443.00 | $444.00 | $443.00 | $444.00 | $399.63 | 44 |
| 2016-11-17 | $433.00 | $433.00 | $433.00 | $433.00 | $389.73 | 0 |
| 2016-11-16 | $433.00 | $433.00 | $433.00 | $433.00 | $389.73 | 6 |
| 2016-11-15 | $433.00 | $443.00 | $433.00 | $443.00 | $398.73 | 50 |
| 2016-11-14 | $433.00 | $433.00 | $433.00 | $433.00 | $389.73 | 0 |
| 2016-11-11 | $433.00 | $433.00 | $433.00 | $433.00 | $389.73 | 0 |
| 2016-11-10 | $433.00 | $433.00 | $433.00 | $433.00 | $389.73 | 0 |
| 2016-11-09 | $433.00 | $433.00 | $433.00 | $433.00 | $387.27 | 0 |
| 2016-11-08 | $433.00 | $433.00 | $433.00 | $433.00 | $387.27 | 39 |
| 2016-11-07 | $433.00 | $433.00 | $433.00 | $433.00 | $387.27 | 0 |
| 2016-11-04 | $435.00 | $435.00 | $433.00 | $433.00 | $387.27 | 10 |
| 2016-11-03 | $435.00 | $435.00 | $435.00 | $435.00 | $389.06 | 0 |
| 2016-11-02 | $435.00 | $435.00 | $433.00 | $435.00 | $389.06 | 513 |
| 2016-11-01 | $440.00 | $443.00 | $440.00 | $443.00 | $396.22 | 202 |
| 2016-10-31 | $432.00 | $440.00 | $432.00 | $440.00 | $393.53 | 687 |
| 2016-10-28 | $432.00 | $432.00 | $432.00 | $432.00 | $386.38 | 10 |
| 2016-10-27 | $432.00 | $432.00 | $432.00 | $432.00 | $386.38 | 0 |
| 2016-10-26 | $432.00 | $432.00 | $432.00 | $432.00 | $386.38 | 0 |
| 2016-10-25 | $432.00 | $432.00 | $432.00 | $432.00 | $386.38 | 0 |
| 2016-10-24 | $432.00 | $432.00 | $432.00 | $432.00 | $386.38 | 25 |
| 2016-10-21 | $420.00 | $420.00 | $420.00 | $420.00 | $375.65 | 0 |
| 2016-10-20 | $420.00 | $420.00 | $420.00 | $420.00 | $375.65 | 0 |
| 2016-10-19 | $420.00 | $420.00 | $420.00 | $420.00 | $375.65 | 0 |
| 2016-10-18 | $420.00 | $420.00 | $420.00 | $420.00 | $375.65 | 0 |
| 2016-10-17 | $420.00 | $420.00 | $420.00 | $420.00 | $375.65 | 0 |
| 2016-10-14 | $430.00 | $430.00 | $420.00 | $420.00 | $375.65 | 87 |
| 2016-10-13 | $430.00 | $430.00 | $430.00 | $430.00 | $384.59 | 25 |
| 2016-10-12 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-11 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-10 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-07 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-06 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-05 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-04 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-10-03 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-09-30 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 10 |
| 2016-09-29 | $444.00 | $444.00 | $444.00 | $444.00 | $397.11 | 0 |
| 2016-09-28 | $444.00 | $444.00 | $444.00 | $444.00 | $397.11 | 0 |
| 2016-09-27 | $444.00 | $444.00 | $444.00 | $444.00 | $397.11 | 0 |
| 2016-09-26 | $444.00 | $444.00 | $444.00 | $444.00 | $397.11 | 1 |
| 2016-09-23 | $439.00 | $443.00 | $439.00 | $443.00 | $396.22 | 10 |
| 2016-09-22 | $435.00 | $435.00 | $435.00 | $435.00 | $389.06 | 0 |
| 2016-09-21 | $435.00 | $435.00 | $435.00 | $435.00 | $389.06 | 0 |
| 2016-09-20 | $435.00 | $435.00 | $435.00 | $435.00 | $389.06 | 0 |
| 2016-09-19 | $435.00 | $435.00 | $435.00 | $435.00 | $389.06 | 1 |
| 2016-09-16 | $433.00 | $435.00 | $421.10 | $435.00 | $389.06 | 453 |
| 2016-09-15 | $433.00 | $433.00 | $433.00 | $433.00 | $387.27 | 1 |
| 2016-09-14 | $437.00 | $437.00 | $433.00 | $433.00 | $387.27 | 236 |
| 2016-09-13 | $430.00 | $430.00 | $430.00 | $430.00 | $384.59 | 105 |
| 2016-09-12 | $430.00 | $430.00 | $430.00 | $430.00 | $384.59 | 0 |
| 2016-09-09 | $430.00 | $430.00 | $430.00 | $430.00 | $384.59 | 40 |
| 2016-09-08 | $445.00 | $445.00 | $445.00 | $445.00 | $398.01 | 0 |
| 2016-09-07 | $445.00 | $445.00 | $445.00 | $445.00 | $398.01 | 2 |
| 2016-09-06 | $444.00 | $444.00 | $444.00 | $444.00 | $397.11 | 10 |
| 2016-09-02 | $445.00 | $445.00 | $445.00 | $445.00 | $398.01 | 4 |
| 2016-09-01 | $440.00 | $440.00 | $440.00 | $440.00 | $393.53 | 0 |
| 2016-08-31 | $440.00 | $440.00 | $440.00 | $440.00 | $393.53 | 0 |
| 2016-08-30 | $438.00 | $440.00 | $438.00 | $440.00 | $393.53 | 45 |
| 2016-08-29 | $426.00 | $439.00 | $426.00 | $439.00 | $392.64 | 61 |
| 2016-08-26 | $434.00 | $434.00 | $429.00 | $429.00 | $383.70 | 31 |
| 2016-08-25 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-08-24 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-08-23 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-08-22 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 0 |
| 2016-08-19 | $426.00 | $426.00 | $426.00 | $426.00 | $381.01 | 29 |
| 2016-08-18 | $422.00 | $422.00 | $422.00 | $422.00 | $377.44 | 0 |
| 2016-08-17 | $430.00 | $430.00 | $422.00 | $422.00 | $377.44 | 64 |
| 2016-08-16 | $431.00 | $431.00 | $423.00 | $430.00 | $384.59 | 249 |
| 2016-08-15 | $427.00 | $427.00 | $427.00 | $427.00 | $381.91 | 0 |
| 2016-08-12 | $427.00 | $427.00 | $427.00 | $427.00 | $381.91 | 0 |
| 2016-08-11 | $427.00 | $427.00 | $427.00 | $427.00 | $381.91 | 0 |
| 2016-08-10 | $435.00 | $435.00 | $427.00 | $427.00 | $379.46 | 23 |
| 2016-08-09 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 0 |
| 2016-08-08 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 0 |
| 2016-08-05 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 0 |
| 2016-08-04 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 0 |
| 2016-08-03 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 0 |
| 2016-08-02 | $435.00 | $435.00 | $435.00 | $435.00 | $386.57 | 10 |
| 2016-08-01 | $443.00 | $443.00 | $443.00 | $443.00 | $393.68 | 0 |
| 2016-07-29 | $443.00 | $443.00 | $443.00 | $443.00 | $393.68 | 0 |
| 2016-07-28 | $443.00 | $443.00 | $443.00 | $443.00 | $393.68 | 0 |
| 2016-07-27 | $443.00 | $443.00 | $443.00 | $443.00 | $393.68 | 30 |
| 2016-07-26 | $440.00 | $440.00 | $440.00 | $440.00 | $391.02 | 0 |
| 2016-07-25 | $440.00 | $440.00 | $440.00 | $440.00 | $391.02 | 0 |
| 2016-07-22 | $440.00 | $440.00 | $440.00 | $440.00 | $391.02 | 10 |
| 2016-07-21 | $439.00 | $439.00 | $439.00 | $439.00 | $390.13 | 0 |
| 2016-07-20 | $439.00 | $439.00 | $439.00 | $439.00 | $390.13 | 0 |
| 2016-07-19 | $439.00 | $439.00 | $439.00 | $439.00 | $390.13 | 0 |
| 2016-07-18 | $439.00 | $439.00 | $439.00 | $439.00 | $390.13 | 0 |
| 2016-07-15 | $439.00 | $439.00 | $439.00 | $439.00 | $390.13 | 19 |
| 2016-07-14 | $433.00 | $433.00 | $433.00 | $433.00 | $384.80 | 10 |
| 2016-07-13 | $429.00 | $429.00 | $429.00 | $429.00 | $381.24 | 0 |
| 2016-07-12 | $429.00 | $429.00 | $429.00 | $429.00 | $381.24 | 0 |
| 2016-07-11 | $436.00 | $436.00 | $429.00 | $429.00 | $381.24 | 20 |
| 2016-07-08 | $436.00 | $436.00 | $436.00 | $436.00 | $387.46 | 0 |
| 2016-07-07 | $436.00 | $436.00 | $436.00 | $436.00 | $387.46 | 0 |
| 2016-07-06 | $436.00 | $436.00 | $436.00 | $436.00 | $387.46 | 10 |
| 2016-07-05 | $457.00 | $459.00 | $457.00 | $457.00 | $406.12 | 58 |
| 2016-07-01 | $450.45 | $450.45 | $450.45 | $450.45 | $400.30 | 0 |
| 2016-06-30 | $450.45 | $450.45 | $450.45 | $450.45 | $400.30 | 1 |
| 2016-06-29 | $423.00 | $423.00 | $423.00 | $423.00 | $375.91 | 0 |
| 2016-06-28 | $423.00 | $423.00 | $423.00 | $423.00 | $375.91 | 0 |
| 2016-06-27 | $423.00 | $423.00 | $423.00 | $423.00 | $375.91 | 0 |
| 2016-06-24 | $423.00 | $423.00 | $423.00 | $423.00 | $375.91 | 0 |
| 2016-06-23 | $423.00 | $423.00 | $423.00 | $423.00 | $375.91 | 29 |
| 2016-06-22 | $450.45 | $450.45 | $450.45 | $450.45 | $400.30 | 0 |
| 2016-06-21 | $450.45 | $450.45 | $450.45 | $450.45 | $400.30 | 1 |
| 2016-06-20 | $438.00 | $438.00 | $436.00 | $436.00 | $387.46 | 36 |
| 2016-06-17 | $436.00 | $436.00 | $436.00 | $436.00 | $387.46 | 0 |
| 2016-06-16 | $436.00 | $436.00 | $436.00 | $436.00 | $387.46 | 0 |
| 2016-06-15 | $430.00 | $436.00 | $429.00 | $436.00 | $387.46 | 55 |
| 2016-06-14 | $422.00 | $459.00 | $422.00 | $430.00 | $382.13 | 86 |
| 2016-06-13 | $422.00 | $459.00 | $422.00 | $429.00 | $381.24 | 0 |
| 2016-06-10 | $429.00 | $429.00 | $429.00 | $429.00 | $381.24 | 0 |
| 2016-06-09 | $429.00 | $429.00 | $429.00 | $429.00 | $381.24 | 25 |
| 2016-06-08 | $426.00 | $426.00 | $426.00 | $426.00 | $378.58 | 0 |
| 2016-06-07 | $426.00 | $426.00 | $426.00 | $426.00 | $378.58 | 37 |
| 2016-06-06 | $425.00 | $427.00 | $421.00 | $427.00 | $379.46 | 419 |
| 2016-06-03 | $421.00 | $421.00 | $421.00 | $421.00 | $374.13 | 0 |
| 2016-06-02 | $421.00 | $421.00 | $421.00 | $421.00 | $374.13 | 0 |
| 2016-06-01 | $421.00 | $421.00 | $421.00 | $421.00 | $374.13 | 0 |
| 2016-05-31 | $418.00 | $421.00 | $418.00 | $421.00 | $374.13 | 29 |
| 2016-05-27 | $420.00 | $420.00 | $420.00 | $420.00 | $373.24 | 2 |
| 2016-05-26 | $417.00 | $417.00 | $417.00 | $417.00 | $370.58 | 0 |
| 2016-05-25 | $417.00 | $417.00 | $417.00 | $417.00 | $370.58 | 0 |
| 2016-05-24 | $417.00 | $417.00 | $417.00 | $417.00 | $370.58 | 100 |
| 2016-05-23 | $416.00 | $416.00 | $416.00 | $416.00 | $369.69 | 110 |
| 2016-05-20 | $415.00 | $415.00 | $415.00 | $415.00 | $368.80 | 0 |
| 2016-05-19 | $415.25 | $415.25 | $415.00 | $415.00 | $368.80 | 30 |
| 2016-05-18 | $415.00 | $415.00 | $415.00 | $415.00 | $368.80 | 0 |
| 2016-05-17 | $415.00 | $415.00 | $415.00 | $415.00 | $368.80 | 63 |
| 2016-05-16 | $415.00 | $415.00 | $415.00 | $415.00 | $368.80 | 5 |
| 2016-05-13 | $414.00 | $414.00 | $414.00 | $414.00 | $367.91 | 0 |
| 2016-05-12 | $415.00 | $415.00 | $410.00 | $414.00 | $367.91 | 173 |
| 2016-05-11 | $410.00 | $410.00 | $410.00 | $410.00 | $364.36 | 0 |
| 2016-05-10 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-05-09 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-05-06 | $415.00 | $415.00 | $410.00 | $410.00 | $361.93 | 32 |
| 2016-05-05 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-05-04 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-05-03 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 10 |
| 2016-05-02 | $415.00 | $415.00 | $415.00 | $415.00 | $366.34 | 0 |
| 2016-04-29 | $417.00 | $420.00 | $415.00 | $415.00 | $366.34 | 56 |
| 2016-04-28 | $403.00 | $403.00 | $403.00 | $403.00 | $355.75 | 0 |
| 2016-04-27 | $403.00 | $403.00 | $403.00 | $403.00 | $355.75 | 0 |
| 2016-04-26 | $403.00 | $403.00 | $403.00 | $403.00 | $355.75 | 0 |
| 2016-04-25 | $403.00 | $403.00 | $403.00 | $403.00 | $355.75 | 0 |
| 2016-04-22 | $403.00 | $403.00 | $403.00 | $403.00 | $355.75 | 10 |
| 2016-04-21 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-20 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-19 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-18 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-15 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-14 | $410.00 | $410.00 | $405.00 | $406.00 | $358.40 | 32 |
| 2016-04-13 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-04-12 | $406.00 | $410.00 | $405.00 | $410.00 | $361.93 | 15 |
| 2016-04-11 | $400.00 | $410.00 | $400.00 | $410.00 | $361.93 | 175 |
| 2016-04-08 | $400.00 | $400.00 | $400.00 | $400.00 | $353.10 | 5 |
| 2016-04-07 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-06 | $406.00 | $406.00 | $406.00 | $406.00 | $358.40 | 0 |
| 2016-04-05 | $399.02 | $406.00 | $399.02 | $406.00 | $358.40 | 273 |
| 2016-04-04 | $398.00 | $398.00 | $398.00 | $398.00 | $351.34 | 21 |
| 2016-04-01 | $405.00 | $405.00 | $405.00 | $405.00 | $357.52 | 50 |
| 2016-03-31 | $417.00 | $417.00 | $417.00 | $417.00 | $368.11 | 0 |
| 2016-03-30 | $417.00 | $417.00 | $417.00 | $417.00 | $368.11 | 0 |
| 2016-03-29 | $416.00 | $417.00 | $416.00 | $417.00 | $368.11 | 11 |
| 2016-03-28 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 35 |
| 2016-03-24 | $403.00 | $403.00 | $397.00 | $397.00 | $350.45 | 10 |
| 2016-03-23 | $410.00 | $410.00 | $405.00 | $405.00 | $357.51 | 83 |
| 2016-03-22 | $410.00 | $410.00 | $403.00 | $410.00 | $361.93 | 15 |
| 2016-03-21 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-03-18 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 5 |
| 2016-03-17 | $414.00 | $414.00 | $414.00 | $414.00 | $365.46 | 0 |
| 2016-03-16 | $414.00 | $414.00 | $414.00 | $414.00 | $365.46 | 0 |
| 2016-03-15 | $414.00 | $414.00 | $414.00 | $414.00 | $365.46 | 6 |
| 2016-03-14 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 0 |
| 2016-03-11 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 84 |
| 2016-03-10 | $410.00 | $410.00 | $403.00 | $403.00 | $355.75 | 124 |
| 2016-03-09 | $395.00 | $395.00 | $395.00 | $395.00 | $348.69 | 0 |
| 2016-03-08 | $395.00 | $395.00 | $395.00 | $395.00 | $348.69 | 0 |
| 2016-03-07 | $410.00 | $410.00 | $395.00 | $395.00 | $348.69 | 27 |
| 2016-03-04 | $410.00 | $410.00 | $410.00 | $410.00 | $361.93 | 75 |
| 2016-03-03 | $405.00 | $405.00 | $405.00 | $405.00 | $357.52 | 0 |
| 2016-03-02 | $405.00 | $405.00 | $405.00 | $405.00 | $357.52 | 0 |
| 2016-03-01 | $398.00 | $405.00 | $398.00 | $405.00 | $357.52 | 11 |
| 2016-02-29 | $400.00 | $400.00 | $400.00 | $400.00 | $353.10 | 0 |
| 2016-02-26 | $421.00 | $421.00 | $400.00 | $400.00 | $353.10 | 70 |
| 2016-02-25 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-24 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-23 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-22 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-19 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-18 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-17 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-16 | $420.00 | $420.00 | $420.00 | $420.00 | $370.76 | 0 |
| 2016-02-12 | $402.00 | $420.00 | $402.00 | $420.00 | $370.76 | 459 |
| 2016-02-11 | $415.00 | $415.00 | $399.00 | $410.00 | $361.93 | 74 |
| 2016-02-10 | $401.00 | $401.00 | $401.00 | $401.00 | $353.98 | 2 |
| 2016-02-09 | $404.99 | $405.00 | $404.99 | $405.00 | $355.08 | 60 |
| 2016-02-08 | $401.00 | $401.00 | $401.00 | $401.00 | $351.57 | 12 |
| 2016-02-05 | $404.00 | $404.00 | $401.00 | $404.00 | $354.20 | 284 |
| 2016-02-04 | $405.00 | $405.00 | $405.00 | $405.00 | $355.08 | 0 |
| 2016-02-03 | $405.00 | $405.00 | $405.00 | $405.00 | $355.08 | 0 |
| 2016-02-02 | $411.00 | $411.00 | $400.50 | $405.00 | $355.08 | 145 |
| 2016-02-01 | $415.00 | $415.00 | $415.00 | $415.00 | $363.85 | 0 |
| 2016-01-29 | $411.00 | $415.00 | $411.00 | $415.00 | $363.85 | 15 |
| 2016-01-28 | $411.00 | $413.00 | $411.00 | $413.00 | $362.09 | 111 |
| 2016-01-27 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-26 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-25 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-22 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-21 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-20 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-19 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 5 |
| 2016-01-15 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-14 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 25 |
| 2016-01-13 | $415.20 | $415.20 | $415.20 | $415.20 | $364.02 | 0 |
| 2016-01-12 | $415.20 | $415.20 | $415.20 | $415.20 | $364.02 | 0 |
| 2016-01-11 | $415.00 | $415.20 | $415.00 | $415.20 | $364.02 | 236 |
| 2016-01-08 | $412.00 | $415.00 | $411.75 | $415.00 | $363.85 | 188 |
| 2016-01-07 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2016-01-06 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 10 |
| 2016-01-05 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 5 |
| 2016-01-04 | $413.00 | $413.00 | $412.00 | $412.00 | $361.22 | 40 |
| 2015-12-31 | $413.00 | $413.00 | $413.00 | $413.00 | $362.09 | 0 |
| 2015-12-30 | $413.00 | $413.00 | $413.00 | $413.00 | $362.09 | 24 |
| 2015-12-29 | $407.00 | $407.00 | $407.00 | $407.00 | $356.83 | 0 |
| 2015-12-28 | $407.00 | $407.00 | $407.00 | $407.00 | $356.83 | 25 |
| 2015-12-24 | $414.00 | $414.00 | $414.00 | $414.00 | $362.97 | 0 |
| 2015-12-23 | $414.00 | $414.00 | $414.00 | $414.00 | $362.97 | 0 |
| 2015-12-22 | $414.00 | $414.00 | $414.00 | $414.00 | $362.97 | 102 |
| 2015-12-21 | $414.00 | $414.00 | $414.00 | $414.00 | $362.97 | 102 |
| 2015-12-18 | $412.00 | $413.00 | $412.00 | $413.00 | $362.09 | 102 |
| 2015-12-17 | $411.00 | $411.00 | $411.00 | $411.00 | $360.34 | 41 |
| 2015-12-16 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 0 |
| 2015-12-15 | $412.00 | $412.00 | $412.00 | $412.00 | $361.22 | 78 |
| 2015-12-14 | $406.00 | $412.00 | $406.00 | $412.00 | $361.22 | 78 |
| 2015-12-11 | $410.00 | $410.00 | $410.00 | $410.00 | $359.46 | 0 |
| 2015-12-10 | $410.00 | $410.00 | $410.00 | $410.00 | $359.46 | 153 |
| 2015-12-09 | $410.00 | $410.00 | $410.00 | $410.00 | $359.46 | 153 |
| 2015-12-08 | $410.00 | $410.00 | $410.00 | $410.00 | $359.46 | 5 |
| 2015-12-07 | $421.00 | $421.00 | $410.00 | $416.00 | $364.72 | 75 |
| 2015-12-04 | $416.00 | $420.00 | $416.00 | $420.00 | $368.23 | 62 |
| 2015-12-03 | $410.00 | $410.00 | $410.00 | $410.00 | $359.46 | 201 |
| 2015-12-02 | $412.50 | $412.50 | $405.00 | $405.00 | $355.08 | 74 |
| 2015-12-01 | $412.50 | $412.50 | $412.50 | $412.50 | $361.66 | 0 |
| 2015-11-30 | $412.50 | $412.50 | $412.50 | $412.50 | $361.66 | 60 |
| 2015-11-27 | $417.00 | $417.00 | $417.00 | $417.00 | $365.60 | 1 |
| 2015-11-25 | $405.00 | $405.00 | $405.00 | $405.00 | $355.08 | 0 |
| 2015-11-24 | $405.00 | $405.00 | $405.00 | $405.00 | $355.08 | 90 |
| 2015-11-23 | $414.00 | $418.00 | $405.00 | $405.00 | $355.08 | 90 |
| 2015-11-20 | $414.00 | $414.00 | $414.00 | $414.00 | $362.97 | 86 |
| 2015-11-19 | $415.00 | $415.00 | $413.00 | $413.00 | $362.09 | 132 |
| 2015-11-18 | $402.00 | $402.00 | $402.00 | $402.00 | $352.45 | 0 |
| 2015-11-17 | $402.00 | $402.00 | $402.00 | $402.00 | $352.45 | 0 |
| 2015-11-16 | $402.00 | $402.00 | $402.00 | $402.00 | $352.45 | 25 |
| 2015-11-13 | $405.00 | $405.00 | $405.00 | $405.00 | $355.08 | 0 |
| 2015-11-12 | $404.99 | $405.00 | $404.99 | $405.00 | $355.08 | 125 |
| 2015-11-11 | $400.00 | $400.00 | $400.00 | $400.00 | $350.70 | 0 |
| 2015-11-10 | $400.00 | $400.00 | $400.00 | $400.00 | $350.70 | 0 |
| 2015-11-09 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 25 |
| 2015-11-06 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 0 |
| 2015-11-05 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 140 |
| 2015-11-04 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 0 |
| 2015-11-03 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 0 |
| 2015-11-02 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 100 |
| 2015-10-30 | $396.00 | $396.00 | $396.00 | $396.00 | $345.03 | 0 |
| 2015-10-29 | $398.00 | $398.00 | $396.00 | $396.00 | $345.03 | 35 |
| 2015-10-28 | $396.00 | $396.00 | $396.00 | $396.00 | $345.03 | 34 |
| 2015-10-27 | $400.00 | $400.00 | $400.00 | $400.00 | $348.52 | 30 |
| 2015-10-26 | $395.01 | $395.01 | $395.01 | $395.01 | $344.17 | 0 |
| 2015-10-23 | $395.01 | $395.01 | $395.01 | $395.01 | $344.17 | 0 |
| 2015-10-22 | $395.01 | $395.01 | $395.01 | $395.01 | $344.17 | 0 |
| 2015-10-21 | $395.01 | $395.01 | $395.01 | $395.01 | $344.17 | 0 |
| 2015-10-20 | $395.01 | $395.01 | $395.01 | $395.01 | $344.17 | 4 |
| 2015-10-19 | $400.00 | $400.00 | $392.00 | $393.00 | $342.42 | 0 |
| 2015-10-16 | $400.00 | $400.00 | $392.00 | $393.00 | $342.42 | 0 |
| 2015-10-15 | $400.00 | $400.00 | $392.00 | $393.00 | $342.42 | 0 |
| 2015-10-14 | $400.00 | $400.00 | $392.00 | $393.00 | $342.42 | 16 |
| 2015-10-13 | $400.00 | $400.00 | $392.00 | $393.00 | $342.42 | 102 |
| 2015-10-12 | $399.00 | $399.00 | $399.00 | $399.00 | $347.65 | 0 |
| 2015-10-09 | $399.00 | $399.00 | $399.00 | $399.00 | $347.65 | 1 |
| 2015-10-08 | $399.00 | $399.00 | $395.00 | $399.00 | $347.65 | 399 |
| 2015-10-07 | $394.98 | $394.98 | $394.98 | $394.98 | $344.14 | 0 |
| 2015-10-06 | $392.00 | $394.98 | $392.00 | $394.98 | $344.14 | 70 |
| 2015-10-05 | $385.00 | $385.00 | $385.00 | $385.00 | $335.45 | 88 |
| 2015-10-02 | $386.00 | $386.00 | $385.00 | $385.00 | $335.45 | 0 |
| 2015-10-01 | $386.00 | $386.00 | $385.00 | $385.00 | $335.45 | 0 |
| 2015-09-30 | $386.00 | $386.00 | $385.00 | $385.00 | $335.45 | 0 |
| 2015-09-29 | $386.00 | $386.00 | $385.00 | $385.00 | $335.45 | 0 |
| 2015-09-28 | $386.00 | $386.00 | $385.00 | $385.00 | $335.45 | 47 |
| 2015-09-25 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-24 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-23 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-22 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-21 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-18 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-17 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-16 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-15 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-14 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-11 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-10 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 32 |
| 2015-09-09 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 0 |
| 2015-09-08 | $376.00 | $376.00 | $376.00 | $376.00 | $327.61 | 1 |
| 2015-09-04 | $380.00 | $380.00 | $380.00 | $380.00 | $331.09 | 0 |
| 2015-09-03 | $380.00 | $380.00 | $380.00 | $380.00 | $331.09 | 0 |
West Suburban Bancorp Inc (WNRP) News Headlines
Recent West Suburban Bancorp Inc (WNRP) News
Similar Companies to West Suburban Bancorp Inc (WNRP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |